date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-11-12,48.5,48.75,48.25,48.62,18700,0.939505250238864,0.944348060807106,0.934662439670623,0.94182979931162,965348.516966151,0.0,1.0
1986-11-13,46.88,48.38,46.88,48.25,52500,0.908123837756659,0.937180701166108,0.908123837756659,0.934662439670623,2710203.05565363,0.0,1.0
1986-11-14,46.12,47.0,46.0,46.62,35500,0.893401693629204,0.910448386829415,0.891077144556448,0.903087314765688,1832613.49477531,0.0,1.0
1986-11-17,46.38,46.5,45.75,45.88,15700,0.898438216620176,0.900762765692932,0.886234333988207,0.888752595483693,810479.7709288,0.0,1.0
1986-11-18,44.0,46.38,43.75,46.38,48700,0.852334660010516,0.898438216620176,0.847491849442274,0.898438216620176,2514035.97733965,0.0,1.0
1986-11-19,45.75,46.0,43.62,43.62,41100,0.886234333988207,0.891077144556448,0.844973587946789,0.844973587946789,2121701.8207117,0.0,1.0
1986-11-20,48.25,48.25,46.25,46.25,50000,0.934662439670623,0.934662439670623,0.89591995512469,0.89591995512469,2581145.76728917,0.0,1.0
1986-11-21,48.12,48.5,47.75,48.5,47600,0.932144178175137,0.939505250238864,0.924976818534139,0.939505250238864,2457250.77045929,0.0,1.0
1986-11-24,48.25,48.5,48.12,48.38,39100,0.934662439670623,0.939505250238864,0.932144178175137,0.937180701166108,2018455.99002013,0.0,1.0
1986-11-25,48.5,48.5,48.0,48.5,49500,0.939505250238864,0.939505250238864,0.929819629102381,0.939505250238864,2555334.30961628,0.0,1.0
1986-11-26,48.5,48.5,47.88,48.38,15000,0.939505250238864,0.939505250238864,0.927495080029625,0.937180701166108,774343.730186752,0.0,1.0
1986-11-28,51.5,52.88,50.62,52.5,439800,0.997618977057763,1.02435129139446,0.980572283857553,1.01699021933073,22703758.1690756,0.0,1.0
1986-12-01,50.0,51.75,49.5,51.75,477900,0.968562113648314,1.002461787626,0.95887649251183,1.002461787626,24670591.2437499,0.0,1.0
1986-12-02,50.0,50.38,49.5,50.0,115100,0.968562113648314,0.975923185712041,0.95887649251183,0.968562113648314,5941797.55629967,0.0,1.0
1986-12-03,50.38,50.5,50.12,50.38,185200,0.975923185712041,0.978247734784797,0.970886662721069,0.975923185712041,9560563.9220391,0.0,1.0
1986-12-04,50.12,50.62,50.12,50.25,128900,0.970886662721069,0.980572283857553,0.970886662721069,0.973404924216555,6654193.78807149,0.0,1.0
1986-12-05,50.0,50.38,49.75,50.12,239100,0.968562113648314,0.975923185712041,0.963719303080072,0.970886662721069,12343039.0591768,0.0,1.0
1986-12-08,49.62,50.0,48.62,49.62,48500,0.961201041584586,0.968562113648314,0.94182979931162,0.961201041584586,2503711.3942705,0.0,1.0
1986-12-09,48.12,49.62,48.12,49.38,52200,0.932144178175137,0.961201041584586,0.932144178175137,0.956551943439075,2694716.1810499,0.0,1.0
1986-12-10,48.75,49.0,48.0,48.38,58100,0.944348060807106,0.949190871375347,0.929819629102381,0.937180701166108,2999291.38159002,0.0,1.0
1986-12-11,47.75,48.75,47.5,48.75,49200,0.924976818534139,0.944348060807106,0.920134007965898,0.944348060807106,2539847.43501255,0.0,1.0
1986-12-12,47.0,47.62,46.5,47.5,36800,0.910448386829415,0.922458557038654,0.900762765692932,0.920134007965898,1899723.28472483,0.0,1.0
1986-12-15,46.38,46.62,46.0,46.25,58700,0.898438216620176,0.903087314765688,0.891077144556448,0.89591995512469,3030265.13079749,0.0,1.0
1986-12-16,46.25,46.88,45.5,46.88,47800,0.89591995512469,0.908123837756659,0.881391523419965,0.908123837756659,2467575.35352845,0.0,1.0
1986-12-17,45.88,46.12,45.5,46.0,56400,0.888752595483693,0.893401693629204,0.881391523419965,0.891077144556448,2911532.42550219,0.0,1.0
1986-12-18,44.0,46.0,44.0,45.75,139100,0.852334660010516,0.891077144556448,0.852334660010516,0.886234333988207,7180747.52459848,0.0,1.0
1986-12-19,46.0,46.0,44.25,44.25,111900,0.891077144556448,0.891077144556448,0.857177470578757,0.857177470578757,5776604.22719317,0.0,1.0
1986-12-22,46.12,46.12,45.25,46.0,52400,0.893401693629204,0.893401693629204,0.876548712851724,0.891077144556448,2705040.76411906,0.0,1.0
1986-12-23,45.38,46.25,45.12,46.12,62700,0.879066974347209,0.89591995512469,0.874030451356238,0.893401693629204,3236756.79218063,0.0,1.0
1986-12-24,45.5,45.88,45.38,45.5,39000,0.881391523419965,0.888752595483693,0.879066974347209,0.881391523419965,2013293.69848556,0.0,1.0
1986-12-26,45.5,46.25,45.38,45.62,13700,0.881391523419965,0.89591995512469,0.879066974347209,0.883716072492721,707233.940237234,0.0,1.0
1986-12-29,44.62,45.75,44.62,45.75,88700,0.864344830219755,0.886234333988207,0.864344830219755,0.886234333988207,4578952.59117099,0.0,1.0
1986-12-30,44.88,45.0,44.5,44.88,48500,0.869381353210726,0.871705902283482,0.862020281146999,0.869381353210726,2503711.3942705,0.0,1.0
1986-12-31,45.0,45.38,44.5,45.0,54500,0.871705902283482,0.879066974347209,0.862020281146999,0.871705902283482,2813448.8863452,0.0,1.0
1987-01-02,47.12,47.25,45.0,45.0,15500,0.912772935902171,0.915291197397656,0.871705902283482,0.871705902283482,800155.187859643,0.0,1.0
1987-01-05,50.0,50.62,48.12,48.12,78800,0.968562113648314,0.980572283857553,0.932144178175137,0.932144178175137,4067885.72924774,0.0,1.0
1987-01-06,49.88,49.88,49.38,49.88,82200,0.966237564575558,0.966237564575558,0.956551943439075,0.966237564575558,4243403.6414234,0.0,1.0
1987-01-07,49.25,49.88,49.0,49.88,80000,0.954033681943589,0.966237564575558,0.949190871375347,0.966237564575558,4129833.22766268,0.0,1.0
1987-01-08,49.38,49.5,48.75,49.25,49600,0.956551943439075,0.95887649251183,0.944348060807106,0.954033681943589,2560496.60115086,0.0,1.0
1987-01-09,51.0,51.75,48.88,49.38,67400,0.98793335592128,1.002461787626,0.946866322302591,0.956551943439075,3479384.49430581,0.0,1.0
1987-01-12,51.0,51.25,49.88,50.75,36500,0.98793335592128,0.992776166489521,0.966237564575558,0.983090545353038,1884236.4101211,0.0,1.0
1987-01-13,49.38,50.75,48.88,50.75,39300,0.956551943439075,0.983090545353038,0.946866322302591,0.983090545353038,2028780.57308929,0.0,1.0
1987-01-14,50.5,50.62,49.5,49.62,39700,0.978247734784797,0.980572283857553,0.95887649251183,0.961201041584586,2049429.7392276,0.0,1.0
1987-01-15,50.38,50.62,50.0,50.25,37700,0.975923185712041,0.980572283857553,0.968562113648314,0.973404924216555,1946183.90853604,0.0,1.0
1987-01-16,50.5,50.62,49.62,50.12,139000,0.978247734784797,0.980572283857553,0.961201041584586,0.970886662721069,7175585.2330639,0.0,1.0
1987-01-19,51.0,51.25,49.75,50.25,51800,0.98793335592128,0.992776166489521,0.963719303080072,0.973404924216555,2674067.01491158,0.0,1.0
1987-01-20,51.0,51.75,50.88,51.25,114500,0.98793335592128,1.002461787626,0.985608806848524,0.992776166489521,5910823.80709221,0.0,1.0
1987-01-21,50.62,51.38,50.5,50.75,84700,0.980572283857553,0.995294427985007,0.978247734784797,0.983090545353038,4372460.92978786,0.0,1.0
1987-01-22,53.5,53.75,50.25,50.25,101200,1.0363614616037,1.04120427217194,0.973404924216555,0.973404924216555,5224239.03299326,0.0,1.0
1987-01-23,54.0,55.0,52.88,53.5,151000,1.04604708274018,1.06541832501315,1.02435129139446,1.0363614616037,7795060.21721329,0.0,1.0
1987-01-26,52.75,53.38,52.0,53.38,63000,1.02183302989897,1.03403691253094,1.00730459819425,1.03403691253094,3252243.66678436,0.0,1.0
1987-01-27,52.88,53.38,52.12,52.38,109800,1.02435129139446,1.03403691253094,1.009629147267,1.01466567025797,5668196.10496701,0.0,1.0
1987-01-28,52.12,53.0,52.12,53.0,40300,1.009629147267,1.02667584046721,1.009629147267,1.02667584046721,2080403.48843508,0.0,1.0
1987-01-29,52.5,52.75,51.5,52.0,44800,1.01699021933073,1.02183302989897,0.997618977057763,1.00730459819425,2312706.6074911,0.0,1.0
1987-01-30,52.88,52.88,51.88,52.12,48600,1.02435129139446,1.02435129139446,1.00498004912149,1.009629147267,2508873.68580507,0.0,1.0
1987-02-02,53.0,53.0,52.12,52.88,39300,1.02667584046721,1.02667584046721,1.009629147267,1.02435129139446,2028780.5730893,0.0,1.0
1987-02-03,50.5,53.0,50.5,53.0,65600,0.978247734784797,1.02667584046721,0.978247734784797,1.02667584046721,3386463.24668339,0.0,1.0
1987-02-04,51.88,52.0,50.5,50.5,35700,1.00498004912149,1.00730459819425,0.978247734784797,0.978247734784797,1842938.07784447,0.0,1.0
1987-02-05,52.62,53.0,51.88,51.88,70500,1.01931476840349,1.02667584046721,1.00498004912149,1.00498004912149,3639415.53187772,0.0,1.0
1987-02-06,53.0,53.0,52.0,52.88,40400,1.02667584046721,1.02667584046721,1.00730459819425,1.02435129139446,2085565.77996966,0.0,1.0
1987-02-09,52.88,53.12,52.25,52.75,22800,1.02435129139446,1.02900038953997,1.01214740876249,1.02183302989897,1177002.46988386,0.0,1.0
1987-02-10,51.75,52.88,51.25,52.62,21300,1.002461787626,1.02435129139446,0.992776166489521,1.01931476840349,1099568.09686519,0.0,1.0
1987-02-11,51.5,51.75,51.0,51.62,27300,0.997618977057763,1.002461787626,0.98793335592128,0.999943526130519,1409305.58893989,0.0,1.0
1987-02-12,51.75,51.75,51.0,51.5,35000,1.002461787626,1.002461787626,0.98793335592128,0.997618977057763,1806802.03710243,0.0,1.0
1987-02-13,51.88,52.0,51.25,51.75,55800,1.00498004912149,1.00730459819425,0.992776166489521,1.002461787626,2880558.67629472,0.0,1.0
1987-02-17,53.25,53.5,51.5,51.88,51000,1.03151865103545,1.0363614616037,0.997618977057763,1.00498004912149,2632768.68263497,0.0,1.0
1987-02-18,52.62,54.0,52.5,53.25,68300,1.01931476840349,1.04604708274018,1.01699021933073,1.03151865103545,3525845.11811699,0.0,1.0
1987-02-19,52.62,53.25,52.0,52.88,43500,1.01931476840349,1.03151865103545,1.00730459819425,1.02435129139446,2245596.81754157,0.0,1.0
1987-02-20,52.62,53.12,51.75,52.38,25000,1.01931476840349,1.02900038953997,1.002461787626,1.01466567025797,1290572.88364458,0.0,1.0
1987-02-23,53.38,53.5,51.38,52.75,33700,1.03403691253094,1.0363614616037,0.995294427985007,1.02183302989897,1739692.2471529,0.0,1.0
1987-02-24,53.25,53.75,52.75,53.5,13000,1.03151865103545,1.04120427217194,1.02183302989897,1.0363614616037,671097.899495188,0.0,1.0
1987-02-25,54.0,54.88,53.0,53.25,31700,1.04604708274018,1.06309377594039,1.02667584046721,1.03151865103545,1636446.41646133,0.0,1.0
1987-02-26,53.25,54.0,52.5,54.0,14300,1.03151865103545,1.04604708274018,1.01699021933073,1.04604708274018,738207.689444707,0.0,1.0
1987-02-27,52.75,53.5,52.62,53.5,15600,1.02183302989897,1.0363614616037,1.01931476840349,1.0363614616037,805317.479394223,0.0,1.0
1987-03-02,52.38,52.88,52.12,52.75,24900,1.01466567025797,1.02435129139446,1.009629147267,1.02183302989897,1285410.59211001,0.0,1.0
1987-03-03,52.5,53.12,52.5,52.62,65200,1.01699021933073,1.02900038953997,1.01699021933073,1.01931476840349,3365814.08054508,0.0,1.0
1987-03-04,51.12,52.5,51.12,52.5,24800,0.990257904994036,1.01699021933073,0.990257904994036,1.01699021933073,1280248.30057543,0.0,1.0
1987-03-05,52.38,53.0,51.25,52.38,114500,1.01466567025797,1.02667584046721,0.992776166489521,1.01466567025797,5910823.80709223,0.0,1.0
1987-03-06,53.0,53.0,51.75,52.12,21400,1.02667584046721,1.02667584046721,1.002461787626,1.009629147267,1104730.38839977,0.0,1.0
1987-03-09,53.12,53.5,52.5,52.75,23100,1.02900038953997,1.0363614616037,1.01699021933073,1.02183302989897,1192489.3444876,0.0,1.0
1987-03-10,53.62,54.0,53.0,53.38,41100,1.03868601067645,1.04604708274018,1.02667584046721,1.03403691253094,2121701.8207117,0.0,1.0
1987-03-11,53.62,53.88,53.38,53.5,39200,1.03868601067645,1.04372253366742,1.03403691253094,1.0363614616037,2023618.28155472,0.0,1.0
1987-03-12,53.62,53.62,53.12,53.62,66800,1.03868601067645,1.03868601067645,1.02900038953997,1.03868601067645,3448410.74509834,0.0,1.0
1987-03-13,53.12,53.62,53.0,53.38,25200,1.02900038953997,1.03868601067645,1.02667584046721,1.03403691253094,1300897.46671374,0.0,1.0
1987-03-16,53.12,53.38,53.0,53.38,40200,1.02900038953997,1.03403691253094,1.02667584046721,1.03403691253094,2075241.19690049,0.0,1.0
1987-03-17,52.75,53.12,52.5,53.0,56100,1.02183302989897,1.02900038953997,1.01699021933073,1.02667584046721,2896045.55089846,0.0,1.0
1987-03-18,53.25,53.5,53.0,53.0,56300,1.03151865103545,1.0363614616037,1.02667584046721,1.02667584046721,2906370.13396762,0.0,1.0
1987-03-19,53.0,53.5,53.0,53.0,72900,1.02667584046721,1.0363614616037,1.02667584046721,1.02667584046721,3763310.52870762,0.0,1.0
1987-03-20,55.0,55.0,53.0,53.25,52400,1.06541832501315,1.06541832501315,1.02667584046721,1.03151865103545,2705040.76411904,0.0,1.0
1987-03-23,56.5,56.5,54.5,54.75,27700,1.09447518842259,1.09447518842259,1.05573270387666,1.0605755144449,1429954.75507821,0.0,1.0
1987-03-24,56.12,56.62,55.62,56.25,44600,1.08711411635887,1.09679973749535,1.07742849522238,1.08963237785435,2302382.02442194,0.0,1.0
1987-03-25,56.0,56.0,55.5,55.88,14300,1.08478956728611,1.08478956728611,1.07510394614963,1.08246501821336,738207.689444704,0.0,1.0
1987-03-26,56.0,56.25,55.75,56.0,30400,1.08478956728611,1.08963237785435,1.07994675671787,1.08478956728611,1569336.62651182,0.0,1.0
1987-03-27,55.75,56.5,55.0,56.0,29400,1.07994675671787,1.09447518842259,1.06541832501315,1.08478956728611,1517713.71116603,0.0,1.0
1987-03-30,53.88,54.38,52.5,54.38,51300,1.04372253366742,1.05340815480391,1.01699021933073,1.05340815480391,2648255.5572387,0.0,1.0
1987-03-31,58.0,58.0,53.5,53.75,64900,1.12353205183204,1.12353205183204,1.0363614616037,1.04120427217194,3350327.20594136,0.0,1.0
1987-04-01,56.38,57.38,55.62,56.75,73400,1.09215063934984,1.1115218816228,1.07742849522238,1.09931799899084,3789121.9863805,0.0,1.0
1987-04-02,54.88,56.5,54.62,56.25,21800,1.06309377594039,1.09447518842259,1.05805725294942,1.08963237785435,1125379.55453808,0.0,1.0
1987-04-03,55.0,55.12,53.5,54.62,140000,1.06541832501315,1.0677428740859,1.0363614616037,1.05805725294942,7227208.14840965,0.0,1.0
1987-04-06,54.5,55.0,54.25,55.0,23000,1.05573270387666,1.06541832501315,1.05088989330842,1.06541832501315,1187327.05295302,0.0,1.0
1987-04-07,54.0,55.38,54.0,54.5,50200,1.04604708274018,1.07277939707687,1.04604708274018,1.05573270387666,2591470.35035833,0.0,1.0
1987-04-08,53.38,54.38,53.0,54.25,31500,1.03403691253094,1.05340815480391,1.02667584046721,1.05088989330842,1626121.83339218,0.0,1.0
1987-04-09,51.88,53.75,51.62,53.62,67000,1.00498004912149,1.04120427217194,0.999943526130519,1.03868601067645,3458735.32816749,0.0,1.0
1987-04-10,52.5,52.62,51.88,51.88,128000,1.01699021933073,1.01931476840349,1.00498004912149,1.00498004912149,6607733.16426028,0.0,1.0
1987-04-13,51.25,52.88,51.12,52.75,55100,0.992776166489521,1.02435129139446,0.990257904994036,1.02183302989897,2844422.63555267,0.0,1.0
1987-04-14,51.12,51.5,50.5,51.0,116600,0.990257904994036,0.997618977057763,0.978247734784797,0.98793335592128,6019231.92931835,0.0,1.0
1987-04-15,52.25,52.5,51.0,51.0,52100,1.01214740876249,1.01699021933073,0.98793335592128,0.98793335592128,2689553.88951531,0.0,1.0
1987-04-16,53.38,53.88,52.62,53.0,35400,1.03403691253094,1.04372253366742,1.01931476840349,1.02667584046721,1827451.20324073,0.0,1.0
1987-04-20,52.0,53.12,51.5,53.12,32200,1.00730459819425,1.02900038953997,0.997618977057763,1.02900038953997,1662257.87413422,0.0,1.0
1987-04-21,53.25,53.25,51.0,51.5,71800,1.03151865103545,1.03151865103545,0.98793335592128,0.997618977057763,3706525.32182727,0.0,1.0
1987-04-22,51.0,53.25,50.25,53.0,48100,0.98793335592128,1.03151865103545,0.973404924216555,1.02667584046721,2483062.22813218,0.0,1.0
1987-04-23,49.5,51.0,49.0,50.88,49000,0.95887649251183,0.98793335592128,0.949190871375347,0.985608806848524,2529522.85194339,0.0,1.0
1987-04-24,47.0,50.0,47.0,49.88,58800,0.910448386829415,0.968562113648314,0.910448386829415,0.966237564575558,3035427.42233207,0.0,1.0
1987-04-27,48.38,49.5,46.5,47.12,92600,0.937180701166108,0.95887649251183,0.900762765692932,0.912772935902171,4780281.96101955,0.0,1.0
1987-04-28,47.75,48.88,47.75,48.5,81700,0.924976818534139,0.946866322302591,0.924976818534139,0.939505250238864,4217592.18375051,0.0,1.0
1987-04-29,50.12,50.75,47.62,48.0,100500,0.970886662721069,0.983090545353038,0.922458557038654,0.929819629102381,5188102.99225124,0.0,1.0
1987-04-30,52.88,53.0,49.75,49.75,32800,1.02435129139446,1.02667584046721,0.963719303080072,0.963719303080072,1693231.62334169,0.0,1.0
1987-05-01,51.75,52.5,51.62,52.5,24900,1.002461787626,1.01699021933073,0.999943526130519,1.01699021933073,1285410.59211001,0.0,1.0
1987-05-04,52.12,52.5,50.75,51.88,32000,1.009629147267,1.01699021933073,0.983090545353038,1.00498004912149,1651933.29106507,0.0,1.0
1987-05-05,53.0,55.25,52.12,53.0,63800,1.02667584046721,1.07026113558139,1.009629147267,1.02667584046721,3293541.99906099,0.0,1.0
1987-05-06,51.0,53.62,51.0,53.25,54700,0.98793335592128,1.03868601067645,0.98793335592128,1.03151865103545,2823773.46941436,0.0,1.0
1987-05-07,51.88,51.88,50.88,51.0,44500,1.00498004912149,1.00498004912149,0.985608806848524,0.98793335592128,2297219.73288736,0.0,1.0
1987-05-08,51.88,52.0,50.62,51.75,23300,1.00498004912149,1.00730459819425,0.980572283857553,1.002461787626,1202813.92755676,0.0,1.0
1987-05-11,51.62,54.38,51.62,51.75,92800,0.999943526130519,1.05340815480391,0.999943526130519,1.002461787626,4790606.54408871,0.0,1.0
1987-05-12,52.12,52.12,50.62,51.75,35000,1.009629147267,1.009629147267,0.980572283857553,1.002461787626,1806802.03710242,0.0,1.0
1987-05-13,51.38,52.38,50.88,52.12,21800,0.995294427985007,1.01466567025797,0.985608806848524,1.009629147267,1125379.55453808,0.0,1.0
1987-05-14,51.5,52.25,51.0,51.12,36600,0.997618977057763,1.01214740876249,0.98793335592128,0.990257904994036,1889398.70165567,0.0,1.0
1987-05-15,50.0,51.75,49.62,51.25,20800,0.968562113648314,1.002461787626,0.961201041584586,0.992776166489521,1073756.6391923,0.0,1.0
1987-05-18,50.5,50.5,49.5,49.75,58600,0.978247734784797,0.978247734784797,0.95887649251183,0.963719303080072,3025102.83926291,0.0,1.0
1987-05-19,48.88,51.0,48.88,51.0,74000,0.946866322302591,0.98793335592128,0.946866322302591,0.98793335592128,3820095.73558798,0.0,1.0
1987-05-20,48.62,49.5,48.25,48.75,21800,0.94182979931162,0.95887649251183,0.934662439670623,0.944348060807106,1125379.55453808,0.0,1.0
1987-05-21,49.75,50.38,49.12,49.12,15300,0.963719303080072,0.975923185712041,0.951515420448103,0.951515420448103,789830.604790487,0.0,1.0
1987-05-22,48.5,50.0,48.25,49.75,42800,0.939505250238864,0.968562113648314,0.934662439670623,0.963719303080072,2209460.77679953,0.0,1.0
1987-05-26,48.88,49.25,48.75,48.75,50200,0.946866322302591,0.954033681943589,0.944348060807106,0.944348060807106,2591470.35035833,0.0,1.0
1987-05-27,49.38,49.5,48.5,48.62,42000,0.956551943439075,0.95887649251183,0.939505250238864,0.94182979931162,2168162.4445229,0.0,1.0
1987-05-28,50.5,51.0,49.38,49.62,49100,0.978247734784797,0.98793335592128,0.956551943439075,0.961201041584586,2534685.14347797,0.0,1.0
1987-05-29,50.12,51.5,50.12,50.75,42600,0.970886662721069,0.997618977057763,0.970886662721069,0.983090545353038,2199136.19373038,0.0,1.0
1987-06-01,50.75,51.5,50.12,50.12,31200,0.983090545353038,0.997618977057763,0.970886662721069,0.970886662721069,1610634.95878844,0.0,1.0
1987-06-02,50.0,50.75,50.0,50.5,18000,0.968562113648314,0.983090545353038,0.968562113648314,0.978247734784797,929212.476224102,0.0,1.0
1987-06-03,50.88,51.38,50.25,50.25,53500,0.985608806848524,0.995294427985007,0.973404924216555,0.973404924216555,2761825.97099942,0.0,1.0
1987-06-04,51.38,51.38,50.38,51.38,21600,0.995294427985007,0.995294427985007,0.975923185712041,0.995294427985007,1115054.97146892,0.0,1.0
1987-06-05,51.0,51.62,50.75,51.62,24700,0.98793335592128,0.999943526130519,0.983090545353038,0.999943526130519,1275086.00904085,0.0,1.0
1987-06-08,51.5,52.0,51.0,51.0,52300,0.997618977057763,1.00730459819425,0.98793335592128,0.98793335592128,2699878.47258448,0.0,1.0
1987-06-09,51.0,51.25,50.62,51.25,42900,0.98793335592128,0.992776166489521,0.980572283857553,0.992776166489521,2214623.06833411,0.0,1.0
1987-06-10,50.62,51.62,50.62,51.0,46300,0.980572283857553,0.999943526130519,0.980572283857553,0.98793335592128,2390140.98050977,0.0,1.0
1987-06-11,52.0,52.0,50.75,50.88,46400,1.00730459819425,1.00730459819425,0.983090545353038,0.985608806848524,2395303.27204434,0.0,1.0
1987-06-12,51.38,52.62,51.38,52.0,117800,0.995294427985007,1.01931476840349,0.995294427985007,1.00730459819425,6081179.42773329,0.0,1.0
1987-06-15,54.12,54.38,51.25,51.25,104000,1.04837163181293,1.05340815480391,0.992776166489521,0.992776166489521,5368783.1959615,0.0,1.0
1987-06-16,53.12,53.62,52.38,53.25,27500,1.02900038953997,1.03868601067645,1.01466567025797,1.03151865103545,1419630.17200904,0.0,1.0
1987-06-17,52.5,52.88,52.12,52.88,36800,1.01699021933073,1.02435129139446,1.009629147267,1.02435129139446,1899723.28472483,0.0,1.0
1987-06-18,53.12,53.12,52.12,52.75,53000,1.02900038953997,1.02900038953997,1.009629147267,1.02183302989897,2736014.51332652,0.0,1.0
1987-06-19,52.88,53.25,52.62,53.25,90800,1.02435129139446,1.03151865103545,1.01931476840349,1.03151865103545,4687360.71339712,0.0,1.0
1987-06-22,53.12,53.25,52.75,53.12,73500,1.02900038953997,1.03151865103545,1.02183302989897,1.02900038953997,3794284.27791508,0.0,1.0
1987-06-23,53.5,53.88,53.0,53.38,24400,1.0363614616037,1.04372253366742,1.02667584046721,1.03403691253094,1259599.13443711,0.0,1.0
1987-06-24,51.88,53.5,51.75,53.5,447100,1.00498004912149,1.0363614616037,1.002461787626,1.0363614616037,23080605.4510998,0.0,1.0
1987-06-25,53.62,53.75,52.25,52.25,129200,1.03868601067645,1.04120427217194,1.01214740876249,1.01214740876249,6669680.66267523,0.0,1.0
1987-06-26,53.75,53.75,53.12,53.62,27300,1.04120427217194,1.04120427217194,1.02900038953997,1.03868601067645,1409305.58893988,0.0,1.0
1987-06-29,54.5,54.5,53.75,53.75,50000,1.05573270387666,1.05573270387666,1.04120427217194,1.04120427217194,2581145.76728918,0.0,1.0
1987-06-30,53.12,54.75,52.25,54.75,78800,1.02900038953997,1.0605755144449,1.01214740876249,1.0605755144449,4067885.72924773,0.0,1.0
1987-07-01,54.0,54.12,52.38,52.88,45400,1.04604708274018,1.04837163181293,1.01466567025797,1.02435129139446,2343680.35669857,0.0,1.0
1987-07-02,53.62,54.62,53.25,54.5,35500,1.03868601067645,1.05805725294942,1.03151865103545,1.05573270387666,1832613.49477532,0.0,1.0
1987-07-06,53.25,54.25,53.25,53.88,43300,1.03151865103545,1.05088989330842,1.03151865103545,1.04372253366742,2235272.23447243,0.0,1.0
1987-07-07,54.12,54.75,52.88,53.0,32900,1.04837163181293,1.0605755144449,1.02435129139446,1.02667584046721,1698393.91487628,0.0,1.0
1987-07-08,53.75,54.5,53.5,54.38,15600,1.04120427217194,1.05573270387666,1.0363614616037,1.05340815480391,805317.47939422,0.0,1.0
1987-07-09,54.25,55.12,53.75,53.75,55300,1.05088989330842,1.0677428740859,1.04120427217194,1.04120427217194,2854747.21862183,0.0,1.0
1987-07-10,54.0,54.38,53.88,54.38,36000,1.04604708274018,1.05340815480391,1.04372253366742,1.05340815480391,1858424.9524482,0.0,1.0
1987-07-13,54.0,54.0,53.5,54.0,42000,1.04604708274018,1.04604708274018,1.0363614616037,1.04604708274018,2168162.4445229,0.0,1.0
1987-07-14,54.0,54.25,53.75,54.0,52100,1.04604708274018,1.05088989330842,1.04120427217194,1.04604708274018,2689553.88951532,0.0,1.0
1987-07-15,54.38,54.62,53.75,53.75,17600,1.05340815480391,1.05805725294942,1.04120427217194,1.04120427217194,908563.310085786,0.0,1.0
1987-07-16,54.62,54.75,54.0,54.5,27900,1.05805725294942,1.0605755144449,1.04604708274018,1.05573270387666,1440279.33814736,0.0,1.0
1987-07-17,57.38,57.38,54.88,54.88,52500,1.1115218816228,1.1115218816228,1.06309377594039,1.06309377594039,2710203.05565364,0.0,1.0
1987-07-20,56.5,57.25,56.5,57.25,22000,1.09447518842259,1.10900362012732,1.09447518842259,1.10900362012732,1135704.13760724,0.0,1.0
1987-07-21,56.0,56.38,55.5,56.0,33600,1.08478956728611,1.09215063934984,1.07510394614963,1.08478956728611,1734529.95561833,0.0,1.0
1987-07-22,55.62,56.0,54.75,55.75,86600,1.07742849522238,1.08478956728611,1.0605755144449,1.07994675671787,4470544.46894487,0.0,1.0
1987-07-23,53.62,55.75,53.62,55.5,38100,1.03868601067645,1.07994675671787,1.03868601067645,1.07510394614963,1966833.07467435,0.0,1.0
1987-07-24,53.62,54.12,53.25,53.88,15000,1.03868601067645,1.04837163181293,1.03151865103545,1.04372253366742,774343.730186753,0.0,1.0
1987-07-27,53.0,53.75,52.75,53.75,67300,1.02667584046721,1.04120427217194,1.02183302989897,1.04120427217194,3474222.20277124,0.0,1.0
1987-07-28,52.75,53.25,52.12,53.25,23800,1.02183302989897,1.03151865103545,1.009629147267,1.03151865103545,1228625.38522965,0.0,1.0
1987-07-29,53.25,53.25,51.38,52.75,56500,1.03151865103545,1.03151865103545,0.995294427985007,1.02183302989897,2916694.71703678,0.0,1.0
1987-07-30,52.38,53.0,52.25,53.0,32900,1.01466567025797,1.02667584046721,1.01214740876249,1.02667584046721,1698393.91487628,0.0,1.0
1987-07-31,52.88,53.5,52.12,52.5,48800,1.02435129139446,1.0363614616037,1.009629147267,1.01699021933073,2519198.26887422,0.0,1.0
1987-08-03,52.12,52.75,52.12,52.12,50100,1.009629147267,1.02183302989897,1.009629147267,1.009629147267,2586308.05882376,0.0,1.0
1987-08-04,53.0,53.0,52.0,52.38,85800,1.02667584046721,1.02667584046721,1.00730459819425,1.01466567025797,4429246.13666823,0.0,1.0
1987-08-05,54.0,54.5,53.38,53.75,76500,1.04604708274018,1.05573270387666,1.03403691253094,1.04120427217194,3949153.02395243,0.0,1.0
1987-08-06,56.0,56.0,54.25,54.25,55600,1.08478956728611,1.08478956728611,1.05088989330842,1.05088989330842,2870234.09322556,0.0,1.0
1987-08-07,56.0,56.25,55.25,56.0,93800,1.08478956728611,1.08963237785435,1.07026113558139,1.08478956728611,4842229.45943449,0.0,1.0
1987-08-10,58.62,58.62,55.88,55.88,62200,1.13554222204128,1.13554222204128,1.08246501821336,1.08246501821336,3210945.33450774,0.0,1.0
1987-08-11,59.5,59.75,58.5,58.62,129400,1.15258891524149,1.15743172580973,1.13321767296853,1.13554222204128,6680005.2457444,0.0,1.0
1987-08-12,59.75,60.25,58.62,59.75,48300,1.15743172580973,1.16711734694622,1.13554222204128,1.15743172580973,2493386.81120135,0.0,1.0
1987-08-13,59.0,59.5,58.25,59.5,47900,1.14290329410501,1.15258891524149,1.12837486240029,1.15258891524149,2472737.64506303,0.0,1.0
1987-08-14,58.62,58.75,58.38,58.5,58900,1.13554222204128,1.13806048353677,1.13089312389577,1.13321767296853,3040589.71386665,0.0,1.0
1987-08-17,59.62,60.0,58.88,58.88,26900,1.15491346431425,1.16227453637798,1.14057874503225,1.14057874503225,1388656.42280157,0.0,1.0
1987-08-18,58.88,59.25,58.62,59.12,60100,1.14057874503225,1.14774610467325,1.13554222204128,1.14522784317777,3102537.2122816,0.0,1.0
1987-08-19,59.38,59.88,58.75,58.75,38700,1.15026436616874,1.15994998730522,1.13806048353677,1.13806048353677,1997806.82388182,0.0,1.0
1987-08-20,59.75,59.88,58.25,59.62,38700,1.15743172580973,1.15994998730522,1.12837486240029,1.15491346431425,1997806.82388183,0.0,1.0
1987-08-21,60.0,60.0,59.5,59.88,36600,1.16227453637798,1.16227453637798,1.15258891524149,1.15994998730522,1889398.70165567,0.0,1.0
1987-08-24,58.88,59.88,58.62,59.75,36500,1.14057874503225,1.15994998730522,1.13554222204128,1.15743172580973,1884236.4101211,0.0,1.0
1987-08-25,60.0,60.5,59.12,59.12,59600,1.16227453637798,1.17196015751446,1.14522784317777,1.14522784317777,3076725.75460869,0.0,1.0
1987-08-26,59.38,60.0,59.25,60.0,28100,1.15026436616874,1.16227453637798,1.14774610467325,1.16227453637798,1450603.92121651,0.0,1.0
1987-08-27,59.88,59.88,58.25,59.38,106000,1.15994998730522,1.15994998730522,1.12837486240029,1.15026436616874,5472029.02665305,0.0,1.0
1987-08-28,60.0,60.75,59.62,60.5,205500,1.16227453637798,1.1768029680827,1.15491346431425,1.17196015751446,10608509.1035585,0.0,1.0
1987-08-31,60.0,60.75,59.5,60.25,34200,1.16227453637798,1.1768029680827,1.15258891524149,1.16711734694622,1765503.70482579,0.0,1.0
1987-09-01,61.0,62.38,60.12,60.5,104900,1.18164577865094,1.20837809298764,1.16459908545073,1.17196015751446,5415243.8197727,0.0,1.0
1987-09-02,60.62,61.0,60.25,61.0,33500,1.17428470658722,1.18164577865094,1.16711734694622,1.18164577865094,1729367.66408374,0.0,1.0
1987-09-03,62.62,63.0,61.0,62.62,108200,1.21302719113315,1.22038826319688,1.18164577865094,1.21302719113315,5585599.44041376,0.0,1.0
1987-09-04,62.62,64.75,62.5,64.38,97100,1.21302719113315,1.25428793717457,1.21070264206039,1.24712057753357,5012585.08007557,0.0,1.0
1987-09-08,61.5,62.25,60.5,62.12,62700,1.19133139978743,1.20585983149215,1.17196015751446,1.20334156999666,3236756.79218061,0.0,1.0
1987-09-09,61.62,62.5,61.62,61.75,73000,1.19365594886018,1.21070264206039,1.19365594886018,1.19617421035567,3768472.8202422,0.0,1.0
1987-09-10,61.0,61.88,61.0,61.88,61800,1.18164577865094,1.19869247185115,1.18164577865094,1.19869247185115,3190296.16836943,0.0,1.0
1987-09-11,62.12,62.25,61.0,61.25,60100,1.20334156999666,1.20585983149215,1.18164577865094,1.18648858921918,3102537.2122816,0.0,1.0
1987-09-14,64.0,64.0,62.5,62.5,97000,1.23975950546984,1.23975950546984,1.21070264206039,1.21070264206039,5007422.788541,0.0,1.0
1987-09-15,62.62,64.62,62.62,63.75,75600,1.21302719113315,1.25176967567908,1.21302719113315,1.2349166949016,3902692.40014122,0.0,1.0
1987-09-16,62.75,63.75,61.62,61.88,46800,1.21554545262863,1.2349166949016,1.19365594886018,1.19869247185115,2415952.43818267,0.0,1.0
1987-09-17,64.62,64.88,62.38,63.0,50000,1.25176967567908,1.25680619867005,1.20837809298764,1.22038826319688,2581145.76728917,0.0,1.0
1987-09-18,65.38,66.62,64.88,66.38,212400,1.26649181980653,1.29051216022501,1.25680619867005,1.2858630620795,10964707.2194444,0.0,1.0
1987-09-21,63.88,65.5,63.25,65.12,33400,1.23743495639709,1.26881636887929,1.22523107376512,1.26145529681556,1724205.37254916,0.0,1.0
1987-09-22,64.62,64.75,63.25,63.62,44100,1.25176967567908,1.25428793717457,1.22523107376512,1.23239843340611,2276570.56674905,0.0,1.0
1987-09-23,64.62,65.0,64.0,64.62,47000,1.25176967567908,1.25913074774281,1.23975950546984,1.25176967567908,2426277.02125182,0.0,1.0
1987-09-24,64.0,65.0,63.62,64.88,45400,1.23975950546984,1.25913074774281,1.23239843340611,1.25680619867005,2343680.35669857,0.0,1.0
1987-09-25,63.88,64.62,63.88,64.25,10500,1.23743495639709,1.25176967567908,1.23743495639709,1.24460231603808,542040.611130724,0.0,1.0
1987-09-28,63.62,64.62,63.25,64.25,37100,1.23239843340611,1.25176967567908,1.22523107376512,1.24460231603808,1915210.15932857,0.0,1.0
1987-09-29,62.25,63.75,61.75,63.5,23400,1.20585983149215,1.2349166949016,1.19617421035567,1.23007388433336,1207976.21909133,0.0,1.0
1987-09-30,64.0,64.0,62.38,62.5,41400,1.23975950546984,1.23975950546984,1.20837809298764,1.21070264206039,2137188.69531544,0.0,1.0
1987-10-01,65.0,65.0,64.25,64.25,68200,1.25913074774281,1.25913074774281,1.24460231603808,1.24460231603808,3520682.82658243,0.0,1.0
1987-10-02,32.62,33.0,32.25,32.62,37950,1.26377984588832,1.27850199001577,1.24944512660632,1.26377984588832,979544.818686241,0.0,2.0
1987-10-05,31.62,32.88,31.25,32.88,50500,1.22503736134239,1.27385289187026,1.21070264206039,1.27385289187026,1303478.61248103,0.0,1.0
1987-10-06,29.12,31.5,29.0,31.38,116800,1.12818114997756,1.22038826319688,1.12353205183204,1.21573916505136,3014778.25619374,0.0,1.0
1987-10-07,31.12,31.5,29.25,29.62,301200,1.20566611906942,1.22038826319688,1.13321767296853,1.14755239225052,7774411.051075,0.0,1.0
1987-10-08,30.5,31.38,29.88,31.38,59900,1.18164577865094,1.21573916505136,1.15762543823246,1.21573916505136,1546106.31460622,0.0,1.0
1987-10-09,30.5,31.0,30.0,30.25,47300,1.18164577865094,1.20101702092391,1.16227453637798,1.17196015751446,1220881.94792778,0.0,1.0
1987-10-12,30.12,30.62,29.88,30.38,88700,1.16692363452349,1.18629487679645,1.15762543823246,1.17699668050543,2289476.29558549,0.0,1.0
1987-10-13,31.5,31.5,30.75,31.0,75100,1.22038826319688,1.22038826319688,1.19133139978743,1.20101702092391,1938440.47123416,0.0,1.0
1987-10-14,29.5,31.25,29.38,31.25,123900,1.14290329410501,1.21070264206039,1.1382541959595,1.21070264206039,3198039.60567129,0.0,1.0
1987-10-15,28.62,30.25,28.62,29.25,128700,1.10880990770459,1.17196015751446,1.10880990770459,1.13321767296853,3321934.60250116,0.0,1.0
1987-10-16,26.25,28.62,25.88,28.62,162200,1.01699021933073,1.10880990770459,1.00265550004873,1.10880990770459,4186618.43454304,0.0,1.0
1987-10-19,21.0,24.5,20.0,24.5,401200,0.813592175464583,0.949190871375347,0.774849690918651,0.949190871375347,10355556.8183642,0.0,1.0
1987-10-20,24.75,24.75,20.0,20.75,305500,0.95887649251183,0.95887649251183,0.774849690918651,0.8039065543281,7885400.31906843,0.0,1.0
1987-10-21,25.75,27.5,25.12,25.5,235900,0.997618977057763,1.06541832501315,0.973211211793826,0.98793335592128,6088922.86503516,0.0,1.0
1987-10-22,24.5,25.75,23.12,25.0,691800,0.949190871375347,0.997618977057763,0.89572624270196,0.968562113648314,17856366.4181065,0.0,1.0
1987-10-23,24.62,25.25,23.75,24.0,101100,0.953839969520859,0.978247734784797,0.920134007965898,0.929819629102381,2609538.37072936,0.0,1.0
1987-10-26,23.12,24.25,22.75,23.75,119700,0.89572624270196,0.939505250238864,0.881391523419965,0.920134007965898,3089631.48344514,0.0,1.0
1987-10-27,23.38,25.12,23.12,24.5,89600,0.905799288683903,0.973211211793826,0.89572624270196,0.949190871375347,2312706.6074911,0.0,1.0
1987-10-28,23.5,24.25,23.0,23.0,187500,0.910448386829415,0.939505250238864,0.891077144556448,0.891077144556448,4839648.3136672,0.0,1.0
1987-10-29,24.38,24.75,23.12,23.25,121300,0.944541773229835,0.95887649251183,0.89572624270196,0.900762765692932,3130929.81572177,0.0,1.0
1987-10-30,25.0,25.5,24.62,25.0,182700,0.968562113648314,0.98793335592128,0.953839969520859,0.968562113648314,4715753.31683732,0.0,1.0
1987-11-02,25.0,25.0,24.62,25.0,139200,0.968562113648314,0.968562113648314,0.953839969520859,0.968562113648314,3592954.90806653,0.0,1.0
1987-11-03,24.0,24.5,23.38,24.5,76700,0.929819629102381,0.949190871375347,0.905799288683903,0.949190871375347,1979738.8035108,0.0,1.0
1987-11-04,24.0,24.0,23.38,23.75,70900,0.929819629102381,0.929819629102381,0.905799288683903,0.920134007965898,1830032.34900802,0.0,1.0
1987-11-05,24.0,24.38,23.5,24.0,125700,0.929819629102381,0.944541773229835,0.910448386829415,0.929819629102381,3244500.22948249,0.0,1.0
1987-11-06,23.38,24.0,23.25,24.0,103000,0.905799288683903,0.929819629102381,0.900762765692932,0.929819629102381,2658580.14030785,0.0,1.0
1987-11-09,23.0,23.38,22.25,22.75,149200,0.891077144556448,0.905799288683903,0.862020281146999,0.881391523419965,3851069.48479545,0.0,1.0
1987-11-10,22.62,23.25,22.12,22.5,120800,0.876355000428994,0.900762765692932,0.856983758156028,0.871705902283482,3118024.08688532,0.0,1.0
1987-11-11,23.5,23.88,22.5,22.5,101200,0.910448386829415,0.925170530956869,0.871705902283482,0.871705902283482,2612119.51649664,0.0,1.0
1987-11-12,24.75,25.0,23.75,24.0,90600,0.95887649251183,0.968562113648314,0.920134007965898,0.929819629102381,2338518.06516399,0.0,1.0
1987-11-13,23.62,25.0,23.62,24.5,97800,0.915097484974927,0.968562113648314,0.915097484974927,0.949190871375347,2524360.56040881,0.0,1.0
1987-11-16,24.38,24.5,23.62,23.88,86200,0.944541773229835,0.949190871375347,0.915097484974927,0.925170530956869,2224947.65140327,0.0,1.0
1987-11-17,24.88,24.88,23.5,24.38,69300,0.963913015502802,0.963913015502802,0.910448386829415,0.944541773229835,1788734.0167314,0.0,1.0
1987-11-18,25.38,25.38,24.0,24.75,116900,0.983284257775768,0.983284257775768,0.929819629102381,0.95887649251183,3017359.40196104,0.0,1.0
1987-11-19,25.12,25.5,24.75,25.25,472100,0.973211211793826,0.98793335592128,0.95887649251183,0.978247734784797,12185589.1673722,0.0,1.0
1987-11-20,25.5,26.62,24.75,25.0,244200,0.98793335592128,1.03132493861272,0.95887649251183,0.968562113648314,6303157.96372016,0.0,1.0
1987-11-23,25.5,25.75,25.0,25.75,47500,0.98793335592128,0.997618977057763,0.968562113648314,0.997618977057763,1226044.23946236,0.0,1.0
1987-11-24,26.12,26.12,25.5,25.75,101600,1.01195369633976,1.01195369633976,0.98793335592128,0.997618977057763,2622444.0995658,0.0,1.0
1987-11-25,26.0,26.38,25.0,26.38,59800,1.00730459819425,1.0220267423217,0.968562113648314,1.0220267423217,1543525.16883892,0.0,1.0
1987-11-27,25.38,25.75,25.12,25.75,22600,0.983284257775768,0.997618977057763,0.973211211793826,0.997618977057763,583338.943407353,0.0,1.0
1987-11-30,24.62,25.12,23.75,25.12,177700,0.953839969520859,0.973211211793826,0.920134007965898,0.973211211793826,4586696.02847286,0.0,1.0
1987-12-01,24.62,25.75,24.25,24.25,175500,0.953839969520859,0.997618977057763,0.939505250238864,0.939505250238864,4529910.8215925,0.0,1.0
1987-12-02,25.12,25.25,24.5,24.5,44900,0.973211211793826,0.978247734784797,0.949190871375347,0.949190871375347,1158934.44951284,0.0,1.0
1987-12-03,23.5,25.0,23.5,25.0,311900,0.910448386829415,0.968562113648314,0.910448386829415,0.968562113648314,8050593.64817493,0.0,1.0
1987-12-04,23.62,23.75,22.5,23.12,86000,0.915097484974927,0.920134007965898,0.871705902283482,0.89572624270196,2219785.35986869,0.0,1.0
1987-12-07,25.38,25.38,23.12,23.12,83100,0.983284257775768,0.983284257775768,0.89572624270196,0.89572624270196,2144932.1326173,0.0,1.0
1987-12-08,26.75,27.0,25.38,25.38,130100,1.0448848082038,1.05465008678514,0.991371081578036,0.991371081578036,3330678.15004657,0.22,1.0
1987-12-09,27.38,27.5,26.38,26.75,247500,1.06949331022879,1.07418064394783,1.03043219590341,1.0448848082038,6336224.76661433,0.0,1.0
1987-12-10,26.25,27.0,26.0,26.5,115300,1.02535425104111,1.05465008678514,1.01558897245977,1.03511952962246,2951784.70945711,0.0,1.0
1987-12-11,26.38,26.38,25.5,26.0,99100,1.03043219590341,1.03043219590341,0.996058415297081,1.01558897245977,2537049.99746054,0.0,1.0
1987-12-14,27.38,27.38,26.25,26.5,163000,1.06949331022879,1.06949331022879,1.02535425104111,1.03511952962246,4172948.02811368,0.0,1.0
1987-12-15,27.75,28.5,27.25,27.38,111300,1.08394592252918,1.11324175827321,1.06441536536649,1.06949331022879,2849381.07686535,0.0,1.0
1987-12-16,28.75,28.88,27.25,27.5,91700,1.12300703685455,1.12808498171685,1.06441536536649,1.07418064394783,2347603.2771658,0.0,1.0
1987-12-17,28.5,29.25,28.12,28.62,120300,1.11324175827321,1.14253759401724,1.09839853482957,1.11792909199225,3079789.25019679,0.0,1.0
1987-12-18,28.88,29.0,28.25,28.5,222500,1.12808498171685,1.1327723154359,1.10347647969186,1.11324175827321,5696202.06291593,0.0,1.0
1987-12-21,28.38,29.25,28.25,28.75,82900,1.10855442455416,1.14253759401724,1.10347647969186,1.12300703685455,2122315.28546396,0.0,1.0
1987-12-22,28.38,28.62,27.88,28.38,110200,1.10855442455416,1.11792909199225,1.08902386739148,1.10855442455416,2821220.07790264,0.0,1.0
1987-12-23,30.25,30.25,27.75,28.25,162600,1.18159870834262,1.18159870834262,1.08394592252918,1.10347647969186,4162707.6648545,0.0,1.0
1987-12-24,30.0,30.38,29.5,30.25,128300,1.17183342976127,1.18667665320491,1.15230287259858,1.18159870834262,3284596.51538029,0.0,1.0
1987-12-28,29.62,30.0,28.5,30.0,106900,1.15699020631763,1.17183342976127,1.11324175827321,1.17183342976127,2736737.08101444,0.0,1.0
1987-12-29,29.38,29.88,29.12,29.38,61200,1.14761553887954,1.16714609604223,1.13745964915494,1.14761553887954,1566775.57865373,0.0,1.0
1987-12-30,30.12,30.38,29.38,29.62,98300,1.17652076348032,1.18667665320491,1.14761553887954,1.15699020631763,2516569.27094217,0.0,1.0
1987-12-31,31.0,31.38,29.75,29.88,157500,1.21089454408665,1.22573776753029,1.16206815117993,1.16714609604223,4032143.03330003,0.0,1.0
1988-01-04,31.12,31.75,30.88,31.0,113400,1.21558187780569,1.24019037983068,1.2062072103676,1.21089454408665,2903142.98397603,0.0,1.0
1988-01-05,30.5,31.75,30.25,31.5,102900,1.19136398692396,1.24019037983068,1.18159870834262,1.23042510124934,2634333.44842269,0.0,1.0
1988-01-06,30.88,31.0,29.62,30.25,127700,1.2062072103676,1.21089454408665,1.15699020631763,1.18159870834262,3269235.97049153,0.0,1.0
1988-01-07,30.88,31.0,29.62,30.62,63700,1.2062072103676,1.21089454408665,1.15699020631763,1.196051320643,1630777.84902357,0.0,1.0
1988-01-08,28.25,30.88,27.88,30.75,71700,1.10347647969186,1.2062072103676,1.08902386739148,1.2011292655053,1835585.11420707,0.0,1.0
1988-01-11,29.38,29.38,26.5,28.5,124500,1.14761553887954,1.14761553887954,1.03511952962246,1.11324175827321,3187313.06441812,0.0,1.0
1988-01-12,29.75,30.0,28.5,29.0,99900,1.16206815117993,1.17183342976127,1.11324175827321,1.1327723154359,2557530.72397888,0.0,1.0
1988-01-13,30.75,30.75,29.12,29.38,116200,1.2011292655053,1.2011292655053,1.13745964915494,1.14761553887954,2974825.52679026,0.0,1.0
1988-01-14,30.62,30.75,29.75,30.5,101500,1.196051320643,1.2011292655053,1.16206815117993,1.19136398692396,2598492.17701559,0.0,1.0
1988-01-15,31.5,32.0,30.62,31.0,109900,1.23042510124934,1.24995565841202,1.196051320643,1.21089454408665,2813539.80545824,0.0,1.0
1988-01-18,30.75,31.25,30.0,31.25,49600,1.2011292655053,1.22065982266799,1.17183342976127,1.22065982266799,1269805.04413767,0.0,1.0
1988-01-19,29.62,30.62,29.62,30.62,80200,1.15699020631763,1.196051320643,1.15699020631763,1.196051320643,2053192.83346452,0.0,1.0
1988-01-20,30.0,30.0,28.5,29.5,85100,1.17183342976127,1.17183342976127,1.11324175827321,1.15230287259858,2178637.28338942,0.0,1.0
1988-01-21,29.38,30.38,29.25,30.38,205200,1.14761553887954,1.18667665320491,1.14253759401724,1.18667665320491,5253306.35195661,0.0,1.0
1988-01-22,29.5,30.5,28.75,30.0,96000,1.15230287259858,1.19136398692396,1.12300703685455,1.17183342976127,2457687.18220194,0.0,1.0
1988-01-25,29.5,29.75,29.0,29.62,51700,1.15230287259858,1.16206815117993,1.1327723154359,1.15699020631763,1323566.95124833,0.0,1.0
1988-01-26,28.5,29.38,28.12,29.25,47900,1.11324175827321,1.14761553887954,1.09839853482957,1.14253759401724,1226283.50028617,0.0,1.0
1988-01-27,28.88,29.75,28.12,28.62,95700,1.12808498171685,1.16206815117993,1.09839853482957,1.11792909199225,2450006.90975755,0.0,1.0
1988-01-28,29.75,30.38,29.0,29.0,172400,1.16206815117993,1.18667665320491,1.1327723154359,1.1327723154359,4413596.56470429,0.0,1.0
1988-01-29,29.62,30.12,29.5,30.0,82100,1.15699020631763,1.17652076348032,1.15230287259858,1.17183342976127,2101834.5589456,0.0,1.0
1988-02-01,29.5,29.88,29.5,29.62,71000,1.15230287259858,1.16714609604223,1.15230287259858,1.15699020631763,1817664.47850351,0.0,1.0
1988-02-02,29.75,29.88,29.38,29.5,58600,1.16206815117993,1.16714609604223,1.14761553887954,1.15230287259858,1500213.21746909,0.0,1.0
1988-02-03,30.5,30.62,29.5,29.5,184500,1.19136398692396,1.196051320643,1.15230287259858,1.15230287259858,4723367.55329433,0.0,1.0
1988-02-04,30.75,30.75,30.38,30.5,183200,1.2011292655053,1.2011292655053,1.18667665320491,1.19136398692396,4690086.37270202,0.0,1.0
1988-02-05,30.5,31.0,30.38,30.62,47400,1.19136398692396,1.21089454408665,1.18667665320491,1.196051320643,1213483.0462122,0.0,1.0
1988-02-08,30.0,30.5,29.5,30.25,29900,1.17183342976127,1.19136398692396,1.15230287259858,1.18159870834262,765467.15362331,0.0,1.0
1988-02-09,31.0,31.0,30.12,30.25,68200,1.21089454408665,1.21089454408665,1.17652076348032,1.18159870834262,1745981.93568928,0.0,1.0
1988-02-10,31.62,31.75,31.0,31.12,192000,1.23511243496838,1.24019037983068,1.21089454408665,1.21558187780569,4915374.36440386,0.0,1.0
1988-02-11,31.25,32.25,31.25,31.75,154300,1.22065982266799,1.25972093699337,1.22065982266799,1.24019037983068,3950220.12722664,0.0,1.0
1988-02-12,31.5,32.12,31.12,31.38,94500,1.23042510124934,1.25464299213107,1.21558187780569,1.22573776753029,2419285.81998001,0.0,1.0
1988-02-16,31.38,31.5,31.12,31.25,62300,1.22573776753029,1.23042510124934,1.21558187780569,1.22065982266799,1594936.57761646,0.0,1.0
1988-02-17,31.25,31.5,31.12,31.5,104900,1.22065982266799,1.23042510124934,1.21558187780569,1.23042510124934,2685535.26471857,0.0,1.0
1988-02-18,31.62,32.12,31.25,31.25,81400,1.23511243496838,1.25464299213107,1.22065982266799,1.22065982266799,2083913.92324205,0.0,1.0
1988-02-19,32.25,32.25,31.5,31.62,157900,1.25972093699337,1.25972093699337,1.23042510124934,1.23511243496838,4042383.3965592,0.0,1.0
1988-02-22,33.25,33.25,32.38,32.5,209100,1.29878205131874,1.29878205131874,1.26479888185567,1.26948621557471,5353149.89373358,0.0,1.0
1988-02-23,33.62,34.25,33.12,34.0,304700,1.31323466361913,1.33784316564412,1.29370410645644,1.32807788706277,7800596.71267634,0.0,1.0
1988-02-24,33.62,34.38,33.38,33.38,323100,1.31323466361913,1.34292111050642,1.30385999618104,1.30385999618104,8271653.42259837,0.0,1.0
1988-02-25,33.75,34.12,33.12,33.5,189900,1.31831260848143,1.33276522078182,1.29370410645644,1.30854732990009,4861612.45729319,0.0,1.0
1988-02-26,32.62,33.12,32.0,33.12,203500,1.27417354929376,1.29370410645644,1.24995565841202,1.29370410645644,5209784.80810511,0.0,1.0
1988-02-29,31.62,33.0,31.25,32.62,121600,1.23511243496838,1.2890167727374,1.22065982266799,1.27417354929376,3113070.43078911,0.0,1.0
1988-03-01,32.5,32.62,31.75,31.88,160700,1.26948621557471,1.27417354929376,1.24019037983068,1.24526832469298,4114065.93937344,0.0,1.0
1988-03-02,32.62,32.88,31.75,32.75,108000,1.27417354929376,1.28432943901835,1.24019037983068,1.27925149415605,2764898.07997716,0.0,1.0
1988-03-03,33.0,33.0,32.38,32.5,149900,1.2890167727374,1.2890167727374,1.26479888185567,1.26948621557471,3837576.13137571,0.0,1.0
1988-03-04,32.38,32.38,31.88,32.0,236100,1.26479888185567,1.26479888185567,1.24526832469298,1.24995565841202,6044374.41372785,0.0,1.0
1988-03-07,31.75,32.0,31.5,32.0,62500,1.24878382498226,1.25861676848606,1.23895088147846,1.25861676848606,1589046.04648302,0.22,1.0
1988-03-08,32.0,33.0,32.0,32.75,96700,1.25861676848606,1.29794854250125,1.25861676848606,1.28811559899745,2458572.04311852,0.0,1.0
1988-03-09,31.0,32.12,30.62,32.0,557500,1.21928499447087,1.26333658136788,1.2043389203451,1.25861676848606,14174290.7346285,0.0,1.0
1988-03-10,31.0,31.5,30.75,31.5,166400,1.21928499447087,1.23895088147846,1.20945205096707,1.23895088147846,4230676.19415638,0.0,1.0
1988-03-11,30.75,31.12,29.62,31.12,108600,1.20945205096707,1.22400480735269,1.16500714632991,1.22400480735269,2761126.41036889,0.0,1.0
1988-03-14,30.25,30.75,29.75,30.75,27000,1.18978616395948,1.20945205096707,1.17012027695188,1.20945205096707,686467.892080661,0.0,1.0
1988-03-15,30.88,31.5,30.0,30.0,53800,1.21456518158905,1.23895088147846,1.17995322045568,1.17995322045568,1367850.83681258,0.0,1.0
1988-03-16,30.38,30.62,30.0,30.62,70600,1.19489929458145,1.2043389203451,1.17995322045568,1.2043389203451,1794986.41410722,0.0,1.0
1988-03-17,30.62,30.88,30.25,30.38,73400,1.2043389203451,1.21456518158905,1.18978616395948,1.19489929458145,1866175.67698965,0.0,1.0
1988-03-18,31.0,31.5,29.88,31.25,120500,1.21928499447087,1.23895088147846,1.17523340757386,1.22911793797467,3063680.77761925,0.0,1.0
1988-03-21,30.25,30.5,29.25,30.5,94900,1.18978616395948,1.19961910746328,1.15045438994429,1.19961910746328,2412807.5169798,0.0,1.0
1988-03-22,29.88,30.5,29.38,30.5,72100,1.17523340757386,1.19961910746328,1.15556752056626,1.19961910746328,1833123.5192228,0.0,1.0
1988-03-23,30.0,30.25,29.75,30.12,320900,1.17995322045568,1.18978616395948,1.17012027695188,1.1846730333375,8158798.02106239,0.0,1.0
1988-03-24,30.0,30.0,29.12,30.0,78800,1.17995322045568,1.17995322045568,1.14534125932231,1.17995322045568,2003469.25540579,0.0,1.0
1988-03-25,30.0,30.38,29.75,29.88,106600,1.17995322045568,1.19489929458145,1.17012027695188,1.17523340757386,2710276.93688143,0.0,1.0
1988-03-28,29.5,29.75,29.12,29.5,171600,1.16028733344809,1.17012027695188,1.14534125932231,1.16028733344809,4362884.82522375,0.0,1.0
1988-03-29,28.88,29.62,28.75,29.62,204400,1.13590163355867,1.16500714632991,1.13078850293669,1.16500714632991,5196816.19041804,0.0,1.0
1988-03-30,28.0,29.12,28.0,29.0,178600,1.1012896724253,1.14534125932231,1.1012896724253,1.14062144644049,4540857.98242987,0.0,1.0
1988-03-31,27.88,28.0,26.62,27.75,149900,1.09656985954348,1.1012896724253,1.04701182428434,1.0914567289215,3811168.03788486,0.0,1.0
1988-04-04,28.12,29.62,28.0,28.25,76900,1.10600948530712,1.16500714632991,1.1012896724253,1.1111226159291,1955162.25559271,0.0,1.0
1988-04-05,29.25,29.5,28.5,28.5,40600,1.15045438994429,1.16028733344809,1.1209555594329,1.1209555594329,1032244.31179536,0.0,1.0
1988-04-06,30.25,30.25,28.62,29.25,229800,1.18978616395948,1.18978616395948,1.12567537231472,1.15045438994429,5842604.50370874,0.0,1.0
1988-04-07,29.62,30.75,29.62,30.0,151100,1.16500714632991,1.20945205096707,1.16500714632991,1.17995322045568,3841677.72197733,0.0,1.0
1988-04-08,28.88,29.75,28.25,29.38,209900,1.13590163355867,1.17012027695188,1.1111226159291,1.15556752056626,5336652.24250855,0.0,1.0
1988-04-11,28.88,29.25,28.5,28.62,150500,1.13590163355867,1.15045438994429,1.1209555594329,1.12567537231472,3826422.87993109,0.0,1.0
1988-04-12,29.0,29.12,28.75,29.0,85400,1.14062144644049,1.14534125932231,1.13078850293669,1.14062144644049,2171272.51791439,0.0,1.0
1988-04-13,29.0,29.12,28.75,29.12,83100,1.14062144644049,1.14534125932231,1.13078850293669,1.14534125932231,2112795.62340382,0.0,1.0
1988-04-14,27.5,28.75,26.88,28.75,111800,1.08162378541771,1.13078850293669,1.05723808552829,1.13078850293669,2842485.56794881,0.0,1.0
1988-04-15,27.38,27.62,27.0,27.62,100100,1.07690397253588,1.08634359829953,1.06195789841011,1.08634359829953,2545016.14804721,0.0,1.0
1988-04-18,27.0,27.25,26.5,27.25,70200,1.06195789841011,1.07179084191391,1.04229201140252,1.07179084191391,1784816.51940973,0.0,1.0
1988-04-19,26.75,27.88,26.75,27.5,107200,1.05212495490632,1.09656985954348,1.05212495490632,1.08162378541771,2725531.77892765,0.0,1.0
1988-04-20,26.5,27.25,26.5,27.0,129200,1.04229201140252,1.07179084191391,1.04229201140252,1.06195789841011,3284875.98728968,0.0,1.0
1988-04-21,26.0,26.88,25.62,26.25,242100,1.02262612439492,1.05723808552829,1.00768005026915,1.03245906789872,6155328.76565662,0.0,1.0
1988-04-22,25.38,26.62,25.38,26.0,238500,0.998240424505506,1.04701182428434,0.998240424505506,1.02262612439492,6063799.71337918,0.0,1.0
1988-04-25,25.5,25.75,25.25,25.5,138000,1.00296023738733,1.01279318089113,0.993127293883531,1.00296023738733,3508613.67063449,0.0,1.0
1988-04-26,26.25,26.38,25.5,25.5,284300,1.03245906789872,1.0375721985207,1.00296023738733,1.00296023738733,7228252.65624194,0.0,1.0
1988-04-27,26.0,26.25,25.75,26.25,367800,1.02262612439492,1.03245906789872,1.01279318089113,1.03245906789872,9351218.17434327,0.0,1.0
1988-04-28,25.75,26.0,25.62,26.0,132200,1.01279318089113,1.02262612439492,1.00768005026915,1.02262612439492,3361150.19752086,0.0,1.0
1988-04-29,26.0,26.0,25.0,25.75,353300,1.02262612439492,1.02262612439492,0.983294350379734,1.01279318089113,8982559.49155921,0.0,1.0
1988-05-02,25.88,26.5,25.88,26.0,193700,1.0179063115131,1.04229201140252,1.0179063115131,1.02262612439492,4924771.50726016,0.0,1.0
1988-05-03,26.62,26.88,25.62,25.62,121600,1.04701182428434,1.05723808552829,1.00768005026915,1.00768005026915,3091647.98803735,0.0,1.0
1988-05-04,27.0,27.25,26.38,26.38,198200,1.06195789841011,1.07179084191391,1.0375721985207,1.0375721985207,5039182.82260695,0.0,1.0
1988-05-05,25.75,26.75,25.75,26.62,147600,1.01279318089113,1.05212495490632,1.01279318089113,1.04701182428434,3752691.14337427,0.0,1.0
1988-05-06,26.25,26.5,25.5,25.75,116400,1.03245906789872,1.04229201140252,1.00296023738733,1.01279318089113,2959439.35696997,0.0,1.0
1988-05-09,25.5,26.25,25.12,26.25,129800,1.00296023738733,1.03245906789872,0.988014163261557,1.03245906789872,3300130.82933592,0.0,1.0
1988-05-10,24.88,25.5,24.75,25.5,276900,0.978574537497911,1.00296023738733,0.973461406875936,1.00296023738733,7040109.60433835,0.0,1.0
1988-05-11,24.62,24.75,24.0,24.5,189100,0.968348276253962,0.973461406875936,0.943962576364544,0.963628463372139,4807817.71823901,0.0,1.0
1988-05-12,25.5,25.75,25.0,25.12,198700,1.00296023738733,1.01279318089113,0.983294350379734,0.988014163261557,5051895.19097879,0.0,1.0
1988-05-13,25.62,26.0,25.5,25.75,67500,1.00768005026915,1.02262612439492,1.00296023738733,1.01279318089113,1716169.73020166,0.0,1.0
1988-05-16,25.88,26.0,25.62,25.62,45000,1.0179063115131,1.02262612439492,1.00768005026915,1.00768005026915,1144113.15346777,0.0,1.0
1988-05-17,24.88,26.0,24.88,25.88,78800,0.978574537497911,1.02262612439492,0.978574537497911,1.0179063115131,2003469.25540578,0.0,1.0
1988-05-18,23.88,25.25,23.88,24.75,134300,0.939242763482722,0.993127293883531,0.939242763482722,0.973461406875936,3414542.1446827,0.0,1.0
1988-05-19,23.75,23.88,22.88,23.88,237000,0.934129632860747,0.939242763482722,0.899910989467532,0.939242763482722,6025662.60826359,0.0,1.0
1988-05-20,23.62,23.88,23.62,23.88,125100,0.929016502238773,0.939242763482722,0.929016502238773,0.939242763482722,3180634.5666404,0.0,1.0
1988-05-23,23.62,23.75,22.75,23.5,153700,0.929016502238773,0.934129632860747,0.894797858845558,0.92429668935695,3907782.03751103,0.0,1.0
1988-05-24,24.38,24.38,23.5,23.5,150600,0.958908650490316,0.958908650490316,0.92429668935695,0.92429668935695,3828965.35360547,0.0,1.0
1988-05-25,24.5,24.75,24.12,24.25,137700,0.963628463372139,0.973461406875936,0.948682389246367,0.953795519868342,3500986.24961138,0.0,1.0
1988-05-26,25.0,25.25,24.38,24.5,176600,0.983294350379734,0.993127293883531,0.958908650490316,0.963628463372139,4490008.5089424,0.0,1.0
1988-05-27,25.0,25.38,24.25,24.88,220700,0.983294350379734,0.998240424505506,0.953795519868342,0.978574537497911,5611239.39934082,0.0,1.0
1988-05-31,26.0,26.12,24.75,25.0,141800,1.02262612439492,1.02734593727675,0.973461406875936,0.983294350379734,3605227.67026067,0.0,1.0
1988-06-01,26.75,27.25,26.38,26.5,290100,1.05212495490632,1.07179084191391,1.0375721985207,1.04229201140252,7375716.12935552,0.0,1.0
1988-06-02,26.88,27.25,26.88,26.88,132400,1.05723808552829,1.07179084191391,1.05723808552829,1.05723808552829,3366235.14486962,0.0,1.0
1988-06-03,27.25,27.38,26.75,26.88,108800,1.07179084191391,1.07690397253588,1.05212495490632,1.05723808552829,2766211.35771763,0.0,1.0
1988-06-06,27.12,27.38,26.75,27.0,141200,1.07533070157528,1.08563991921575,1.06065989185615,1.07057260112583,3561084.97078182,0.22,1.0
1988-06-07,27.12,27.88,26.62,27.25,111000,1.07533070157528,1.10546533775511,1.05550528303591,1.08048531039551,2799436.48552962,0.0,1.0
1988-06-08,27.88,28.0,26.75,27.12,106900,1.10546533775511,1.11022343820456,1.06065989185615,1.07533070157528,2696033.87660467,0.0,1.0
1988-06-09,27.25,27.88,27.25,27.62,86700,1.08048531039551,1.10546533775511,1.08048531039551,1.09515612011464,2186586.87653531,0.0,1.0
1988-06-10,27.38,27.88,27.12,27.12,58700,1.08563991921575,1.10546533775511,1.07533070157528,1.07533070157528,1480422.71802332,0.0,1.0
1988-06-13,27.0,27.38,26.75,27.12,82500,1.07057260112583,1.08563991921575,1.06065989185615,1.07533070157528,2080662.2527585,0.0,1.0
1988-06-14,27.12,27.38,26.75,27.0,136000,1.07533070157528,1.08563991921575,1.06065989185615,1.07057260112583,3429940.19848674,0.0,1.0
1988-06-15,26.75,26.88,26.5,26.75,46800,1.06065989185615,1.06581450067638,1.05074718258646,1.06065989185615,1180302.95065573,0.0,1.0
1988-06-16,25.75,26.62,25.0,26.5,193100,1.02100905477741,1.05550528303591,0.99127092696836,1.05074718258646,4870010.67888082,0.0,1.0
1988-06-17,25.75,26.25,25.62,25.75,147000,1.02100905477741,1.04083447331678,1.01585444595718,1.02100905477741,3707361.83218789,0.0,1.0
1988-06-20,26.12,26.38,25.75,26.0,90600,1.03567986449654,1.04598908213701,1.02100905477741,1.03092176404709,2284945.45575662,0.0,1.0
1988-06-21,26.38,26.38,25.88,26.0,99300,1.04598908213701,1.04598908213701,1.02616366359765,1.03092176404709,2504360.7478657,0.0,1.0
1988-06-22,26.75,27.62,26.62,26.88,246800,1.06065989185615,1.09515612011464,1.05550528303591,1.06581450067638,6224332.65431269,0.0,1.0
1988-06-23,26.75,27.0,26.62,26.88,109900,1.06065989185615,1.07057260112583,1.05550528303591,1.06581450067638,2771694.3221595,0.0,1.0
1988-06-24,27.25,27.5,26.75,26.75,58300,1.08048531039551,1.0903980196652,1.06065989185615,1.06065989185615,1470334.65861601,0.0,1.0
1988-06-27,26.38,27.38,26.25,27.38,133900,1.04598908213701,1.08563991921575,1.04083447331678,1.08563991921575,3376977.88659836,0.0,1.0
1988-06-28,27.38,27.5,26.38,26.5,125400,1.08563991921575,1.0903980196652,1.04598908213701,1.05074718258646,3162606.62419292,0.0,1.0
1988-06-29,26.75,27.25,26.0,27.25,91800,1.06065989185615,1.08048531039551,1.03092176404709,1.08048531039551,2315209.63397854,0.0,1.0
1988-06-30,27.38,27.62,26.75,27.0,107000,1.08563991921575,1.09515612011464,1.06065989185615,1.07057260112583,2698555.89145648,0.0,1.0
1988-07-01,27.12,27.5,26.75,27.25,132100,1.07533070157528,1.0903980196652,1.06065989185615,1.08048531039551,3331581.61926543,0.0,1.0
1988-07-05,27.38,27.5,26.62,26.88,49800,1.08563991921575,1.0903980196652,1.05550528303591,1.06581450067638,1255963.39621059,0.0,1.0
1988-07-06,27.38,27.75,27.12,27.38,132200,1.08563991921575,1.10031072893488,1.07533070157528,1.08563991921575,3334103.63411726,0.0,1.0
1988-07-07,27.0,27.62,27.0,27.25,77500,1.07057260112583,1.09515612011464,1.07057260112583,1.08048531039551,1954561.51016708,0.0,1.0
1988-07-08,27.38,27.38,26.88,26.88,30800,1.08563991921575,1.08563991921575,1.06581450067638,1.06581450067638,776780.574363174,0.0,1.0
1988-07-11,27.25,27.75,27.12,27.12,55300,1.08048531039551,1.10031072893488,1.07533070157528,1.07533070157528,1394674.21306116,0.0,1.0
1988-07-12,26.5,27.25,26.25,27.25,131100,1.05074718258646,1.08048531039551,1.04083447331678,1.08048531039551,3306361.47074716,0.0,1.0
1988-07-13,26.75,27.0,26.25,26.75,32100,1.06065989185615,1.07057260112583,1.04083447331678,1.06065989185615,809566.767436942,0.0,1.0
1988-07-14,26.88,26.88,26.62,26.75,32800,1.06581450067638,1.06581450067638,1.05550528303591,1.06065989185615,827220.871399746,0.0,1.0
1988-07-15,26.75,27.0,26.12,27.0,73800,1.06065989185615,1.07057260112583,1.03567986449654,1.07057260112583,1861246.96064942,0.0,1.0
1988-07-18,26.5,26.62,26.0,26.5,72100,1.05074718258646,1.05550528303591,1.03092176404709,1.05074718258646,1818372.70816835,0.0,1.0
1988-07-19,26.5,26.75,25.75,26.25,88500,1.05074718258646,1.06065989185615,1.02100905477741,1.04083447331678,2231983.14386822,0.0,1.0
1988-07-20,26.88,27.25,26.38,26.88,37700,1.06581450067638,1.08048531039551,1.04598908213701,1.06581450067638,950799.599139342,0.0,1.0
1988-07-21,26.12,26.88,26.0,26.75,139800,1.03567986449654,1.06581450067638,1.03092176404709,1.06065989185615,3525776.76285624,0.0,1.0
1988-07-22,25.62,26.0,25.62,26.0,48900,1.01585444595718,1.03092176404709,1.01585444595718,1.03092176404709,1233265.26254413,0.0,1.0
1988-07-25,25.75,25.88,25.25,25.75,41200,1.02100905477741,1.02616366359765,1.00118363623804,1.02100905477741,1039070.11895334,0.0,1.0
1988-07-26,26.0,26.12,25.62,26.0,48600,1.03092176404709,1.03567986449654,1.01585444595718,1.03092176404709,1225699.21798865,0.0,1.0
1988-07-27,25.5,26.25,25.5,26.0,64500,1.01109634550773,1.04083447331678,1.01109634550773,1.03092176404709,1626699.57942937,0.0,1.0
1988-07-28,25.38,25.75,24.62,25.5,365300,1.00633824505828,1.02100905477741,0.976203608878441,1.01109634550773,9212920.25372947,0.0,1.0
1988-07-29,26.0,26.0,25.38,25.5,186400,1.03092176404709,1.03092176404709,1.00633824505828,1.01109634550773,4701035.68380833,0.0,1.0
1988-08-01,26.0,26.0,25.62,26.0,56600,1.03092176404709,1.03092176404709,1.01585444595718,1.03092176404709,1427460.40613493,0.0,1.0
1988-08-02,26.25,26.38,25.88,26.0,70100,1.04083447331678,1.04598908213701,1.02616366359765,1.03092176404709,1767932.41113177,0.0,1.0
1988-08-03,25.88,26.25,25.75,26.0,104000,1.02616366359765,1.04083447331678,1.02100905477741,1.03092176404709,2622895.44590162,0.0,1.0
1988-08-04,25.88,26.12,25.75,26.0,87100,1.02616366359765,1.03567986449654,1.02100905477741,1.03092176404709,2196674.93594261,0.0,1.0
1988-08-05,26.0,26.12,25.75,25.75,22900,1.03092176404709,1.03567986449654,1.02100905477741,1.02100905477741,577541.401068727,0.0,1.0
1988-08-08,25.62,26.38,25.62,25.75,121500,1.01585444595718,1.04598908213701,1.01585444595718,1.02100905477741,3064248.0449716,0.0,1.0
1988-08-09,25.12,25.75,24.75,25.75,166000,0.996029027417808,1.02100905477741,0.981358217698676,1.02100905477741,4186544.6540353,0.0,1.0
1988-08-10,25.38,25.5,24.62,25.0,72000,1.00633824505828,1.01109634550773,0.976203608878441,0.99127092696836,1815850.69331651,0.0,1.0
1988-08-11,25.25,25.5,24.88,25.5,122700,1.00118363623804,1.01109634550773,0.986512826518912,1.01109634550773,3094512.22319357,0.0,1.0
1988-08-12,25.62,25.75,25.0,25.5,95100,1.01585444595718,1.02100905477741,0.99127092696836,1.01109634550773,2398436.12408888,0.0,1.0
1988-08-15,25.12,25.75,25.0,25.75,35000,0.996029027417808,1.02100905477741,0.99127092696836,1.02100905477741,882705.198139972,0.0,1.0
1988-08-16,26.0,26.25,24.88,24.88,67200,1.03092176404709,1.04083447331678,0.986512826518912,0.986512826518912,1694793.98042875,0.0,1.0
1988-08-17,25.88,26.12,25.5,25.88,153200,1.02616366359765,1.03567986449654,1.01109634550773,1.02616366359765,3863726.75300123,0.0,1.0
1988-08-18,25.88,26.12,25.62,26.12,69300,1.02616366359765,1.03567986449654,1.01585444595718,1.03567986449654,1747756.29231714,0.0,1.0
1988-08-19,26.25,26.5,26.0,26.12,61200,1.04083447331678,1.05074718258646,1.03092176404709,1.03567986449654,1543473.08931903,0.0,1.0
1988-08-22,26.0,26.38,26.0,26.25,110400,1.03092176404709,1.04598908213701,1.03092176404709,1.04083447331678,2784304.39641867,0.0,1.0
1988-08-23,25.5,26.0,25.5,26.0,316800,1.01109634550773,1.03092176404709,1.01109634550773,1.03092176404709,7989743.05059264,0.0,1.0
1988-08-24,26.5,26.62,25.5,25.62,207700,1.05074718258646,1.05550528303591,1.01109634550773,1.01585444595718,5238224.84724778,0.0,1.0
1988-08-25,26.62,26.75,26.0,26.38,73000,1.05550528303591,1.06065989185615,1.03092176404709,1.04598908213701,1841070.8418348,0.0,1.0
1988-08-26,26.88,27.0,26.5,26.75,75800,1.06581450067638,1.07057260112583,1.05074718258646,1.06065989185615,1911687.257686,0.0,1.0
1988-08-29,27.75,27.88,26.88,27.0,109800,1.10031072893488,1.10546533775511,1.06581450067638,1.07057260112583,2769172.30730768,0.0,1.0
1988-08-30,27.12,27.5,27.12,27.5,51600,1.07533070157528,1.0903980196652,1.07533070157528,1.0903980196652,1301359.6635435,0.0,1.0
1988-08-31,27.25,27.38,26.88,27.12,31400,1.08048531039551,1.08563991921575,1.06581450067638,1.07533070157528,791912.663474148,0.0,1.0
1988-09-01,26.62,27.38,26.5,27.38,65800,1.05550528303591,1.08563991921575,1.05074718258646,1.08563991921575,1659485.77250315,0.0,1.0
1988-09-02,27.75,27.75,26.75,27.0,75400,1.10031072893488,1.10031072893488,1.06065989185615,1.07057260112583,1901599.19827868,0.0,1.0
1988-09-06,27.62,28.0,27.5,27.5,31900,1.10546533775512,1.12067449156927,1.10066244707696,1.10066244707696,797020.014928025,0.26,1.0
1988-09-07,28.0,28.25,27.5,27.75,200100,1.12067449156927,1.13068051381542,1.10066244707696,1.11066846932312,4999489.18454854,0.0,1.0
1988-09-08,27.62,27.88,27.5,27.75,76300,1.10546533775512,1.11587160089112,1.10066244707696,1.11066846932312,1906351.9479313,0.0,1.0
1988-09-09,27.88,27.88,27.38,27.75,77300,1.11587160089112,1.11587160089112,1.09585955639881,1.11066846932312,1931336.90137732,0.0,1.0
1988-09-12,27.88,28.0,27.62,27.62,48000,1.11587160089112,1.12067449156927,1.10546533775512,1.10546533775512,1199277.76540894,0.0,1.0
1988-09-13,27.88,28.0,27.5,27.62,63800,1.11587160089112,1.12067449156927,1.10066244707696,1.10546533775512,1594040.02985605,0.0,1.0
1988-09-14,28.0,28.0,27.62,27.88,108400,1.12067449156927,1.12067449156927,1.10546533775512,1.11587160089112,2708368.95354853,0.0,1.0
1988-09-15,28.0,28.25,27.75,27.75,160100,1.12067449156927,1.13068051381542,1.11066846932312,1.11066846932312,4000091.04670775,0.0,1.0
1988-09-16,27.75,27.75,27.25,27.25,107000,1.11066846932312,1.11066846932312,1.09065642483081,1.09065642483081,2673390.0187241,0.0,1.0
1988-09-19,27.5,28.0,27.5,27.88,87800,1.10066244707696,1.12067449156927,1.10066244707696,1.11587160089112,2193678.91256053,0.0,1.0
1988-09-20,27.62,27.75,27.25,27.5,106000,1.10546533775512,1.11066846932312,1.09065642483081,1.10066244707696,2648405.06527808,0.0,1.0
1988-09-21,28.25,28.25,27.75,27.75,168300,1.13068051381542,1.13068051381542,1.11066846932312,1.11066846932312,4204967.66496513,0.0,1.0
1988-09-22,28.0,28.38,27.62,28.12,124700,1.12067449156927,1.13588364538342,1.10546533775512,1.12547738224742,3115623.69471866,0.0,1.0
1988-09-23,27.38,27.88,27.25,27.75,189500,1.09585955639881,1.11587160089112,1.09065642483081,1.11066846932312,4734648.67802072,0.0,1.0
1988-09-26,27.25,27.62,27.12,27.62,34400,1.09065642483081,1.10546533775512,1.08545329326281,1.10546533775512,859482.398543075,0.0,1.0
1988-09-27,27.25,27.5,26.75,27.5,94100,1.09065642483081,1.10066244707696,1.0706443803385,1.10066244707696,2351084.11927045,0.0,1.0
1988-09-28,27.75,27.75,27.0,27.25,84900,1.11066846932312,1.11066846932312,1.08065040258465,1.09065642483081,2121222.54756706,0.0,1.0
1988-09-29,28.25,28.25,27.5,27.75,105000,1.13068051381542,1.13068051381542,1.10066244707696,1.11066846932312,2623420.11183208,0.0,1.0
1988-09-30,28.12,28.5,28.12,28.25,145200,1.12547738224742,1.14068653606158,1.12547738224742,1.13068051381542,3627815.24036207,0.0,1.0
1988-10-03,28.5,28.62,28.12,28.12,70600,1.14068653606158,1.14548942673973,1.12547738224742,1.12547738224742,1763937.71328899,0.0,1.0
1988-10-04,28.62,28.75,28.38,28.62,64100,1.14548942673973,1.15069255830773,1.13588364538342,1.14548942673973,1601535.51588987,0.0,1.0
1988-10-05,28.62,28.75,28.12,28.5,282500,1.14548942673973,1.15069255830773,1.12547738224742,1.14068653606158,7058249.34850058,0.0,1.0
1988-10-06,29.38,29.38,28.38,28.38,117700,1.17590773436804,1.17590773436804,1.13588364538342,1.13588364538342,2940729.02059652,0.0,1.0
1988-10-07,30.0,30.0,29.12,29.25,173700,1.2007226695385,1.2007226695385,1.16550147123204,1.17070460280004,4339886.41357363,0.0,1.0
1988-10-10,29.75,30.25,29.5,29.75,73900,1.19071664729235,1.21072869178466,1.18071062504619,1.19071664729235,1846388.05966085,0.0,1.0
1988-10-11,29.38,29.75,29.25,29.5,162100,1.17590773436804,1.19071664729235,1.17070460280004,1.18071062504619,4050060.9535998,0.0,1.0
1988-10-12,28.5,29.12,27.88,29.0,191500,1.14068653606158,1.16550147123204,1.11587160089112,1.16069858055389,4784618.58491276,0.0,1.0
1988-10-13,28.88,28.88,27.88,28.12,68100,1.15589568987573,1.15589568987573,1.11587160089112,1.12547738224742,1701475.32967395,0.0,1.0
1988-10-14,29.25,29.38,28.75,29.12,56500,1.17070460280004,1.17590773436804,1.15069255830773,1.16550147123204,1411649.86970011,0.0,1.0
1988-10-17,29.38,29.5,29.0,29.5,37800,1.17590773436804,1.18071062504619,1.16069858055389,1.18071062504619,944431.240259545,0.0,1.0
1988-10-18,29.62,29.62,29.25,29.25,94700,1.18551351572435,1.18551351572435,1.17070460280004,1.17070460280004,2366075.09133806,0.0,1.0
1988-10-19,29.0,29.62,28.38,29.38,60000,1.16069858055389,1.18551351572435,1.13588364538342,1.17590773436804,1499097.20676118,0.0,1.0
1988-10-20,29.5,29.5,29.12,29.25,79700,1.18071062504619,1.18071062504619,1.16550147123204,1.17070460280004,1991300.78964778,0.0,1.0
1988-10-21,29.5,29.62,29.12,29.25,58900,1.18071062504619,1.18551351572435,1.16550147123204,1.17070460280004,1471613.75797057,0.0,1.0
1988-10-24,29.38,29.5,29.25,29.5,76100,1.17590773436804,1.18071062504619,1.17070460280004,1.18071062504619,1901354.9572421,0.0,1.0
1988-10-25,29.25,29.5,29.0,29.5,54700,1.17070460280004,1.18071062504619,1.16069858055389,1.18071062504619,1366676.95349728,0.0,1.0
1988-10-26,28.75,29.38,28.75,29.38,103000,1.15069255830773,1.17590773436804,1.15069255830773,1.17590773436804,2573450.20494003,0.0,1.0
1988-10-27,28.88,29.0,28.12,29.0,112300,1.15589568987573,1.16069858055389,1.12547738224742,1.16069858055389,2805810.27198802,0.0,1.0
1988-10-28,28.88,29.25,28.62,28.75,41200,1.15589568987573,1.17070460280004,1.14548942673973,1.15069255830773,1029380.08197601,0.0,1.0
1988-10-31,28.75,29.0,27.88,29.0,79100,1.15069255830773,1.16069858055389,1.11587160089112,1.16069858055389,1976309.81758016,0.0,1.0
1988-11-01,28.75,28.88,28.25,28.38,52400,1.15069255830773,1.15589568987573,1.13068051381542,1.13588364538342,1309211.56057143,0.0,1.0
1988-11-02,28.12,28.88,28.0,28.75,101100,1.12547738224742,1.15589568987573,1.12067449156927,1.15069255830773,2525978.7933926,0.0,1.0
1988-11-03,28.62,28.88,28.12,28.38,122600,1.14548942673973,1.15589568987573,1.12547738224742,1.13588364538342,3063155.29248202,0.0,1.0
1988-11-04,28.0,28.75,28.0,28.75,117200,1.12067449156927,1.15069255830773,1.12067449156927,1.15069255830773,2928236.54387351,0.0,1.0
1988-11-07,27.5,28.0,27.38,27.88,148400,1.10066244707696,1.12067449156927,1.09585955639881,1.11587160089112,3707767.09138933,0.0,1.0
1988-11-08,27.75,28.0,27.62,27.62,89700,1.11066846932312,1.12067449156927,1.10546533775512,1.10546533775512,2241150.32410796,0.0,1.0
1988-11-09,27.38,27.88,27.12,27.88,81800,1.09585955639881,1.11587160089112,1.08545329326281,1.11587160089112,2043769.19188441,0.0,1.0
1988-11-10,28.88,28.88,27.5,27.5,75300,1.15589568987573,1.15589568987573,1.10066244707696,1.10066244707696,1881366.99448529,0.0,1.0
1988-11-11,27.88,28.5,27.88,28.5,80900,1.11587160089112,1.14068653606158,1.11587160089112,1.14068653606158,2021282.73378299,0.0,1.0
1988-11-14,27.75,28.0,27.5,28.0,54500,1.11066846932312,1.12067449156927,1.10066244707696,1.12067449156927,1361679.96280807,0.0,1.0
1988-11-15,27.88,28.12,27.62,27.75,60600,1.11587160089112,1.12547738224742,1.10546533775512,1.11066846932312,1514088.17882879,0.0,1.0
1988-11-16,27.5,27.88,27.38,27.88,72800,1.10066244707696,1.11587160089112,1.09585955639881,1.11587160089112,1818904.61087024,0.0,1.0
1988-11-17,27.5,27.88,27.5,27.75,68400,1.10066244707696,1.11587160089112,1.10066244707696,1.11066846932312,1708970.81570775,0.0,1.0
1988-11-18,27.75,28.0,27.38,27.75,53200,1.11066846932312,1.12067449156927,1.09585955639881,1.11066846932312,1329199.52332824,0.0,1.0
1988-11-21,27.5,27.5,27.12,27.38,141300,1.10066244707696,1.10066244707696,1.08545329326281,1.09585955639881,3530373.92192259,0.0,1.0
1988-11-22,27.62,27.75,27.25,27.25,115100,1.10546533775512,1.11066846932312,1.09065642483081,1.09065642483081,2875768.14163686,0.0,1.0
1988-11-23,27.12,27.62,27.12,27.5,34500,1.08545329326281,1.10546533775512,1.08545329326281,1.10066244707696,861980.893887677,0.0,1.0
1988-11-25,26.75,27.12,26.5,27.12,55700,1.0706443803385,1.08545329326281,1.06063835809234,1.08545329326281,1391661.9069433,0.0,1.0
1988-11-28,27.25,27.25,26.5,26.75,55400,1.09065642483081,1.09065642483081,1.06063835809234,1.0706443803385,1384166.42090949,0.0,1.0
1988-11-29,27.5,28.0,27.25,27.25,109200,1.10066244707696,1.12067449156927,1.09065642483081,1.09065642483081,2728356.91630535,0.0,1.0
1988-11-30,28.25,28.5,27.25,27.25,80600,1.13068051381542,1.14068653606158,1.09065642483081,1.09065642483081,2013787.24774919,0.0,1.0
1988-12-01,27.62,28.0,27.38,27.88,154500,1.10546533775512,1.12067449156927,1.09585955639881,1.11587160089112,3860175.30741003,0.0,1.0
1988-12-02,27.25,27.5,27.0,27.25,107900,1.09065642483081,1.10066244707696,1.08065040258465,1.09065642483081,2695876.47682552,0.0,1.0
1988-12-05,27.88,27.88,27.12,27.12,34200,1.11587160089112,1.11587160089112,1.08545329326281,1.08545329326281,854485.40785387,0.0,1.0
1988-12-06,28.12,28.12,27.25,27.62,55300,1.12547738224742,1.12547738224742,1.09065642483081,1.10546533775512,1381667.92556489,0.0,1.0
1988-12-07,27.88,28.12,27.62,27.62,57900,1.12627786402712,1.13597322584084,1.11577455539559,1.11577455539559,1433262.65352324,0.26,1.0
1988-12-08,27.5,27.75,27.0,27.5,49500,1.11092687448873,1.12102620971135,1.09072820404348,1.11092687448873,1225328.17529189,0.0,1.0
1988-12-09,27.75,28.12,27.38,27.5,79000,1.12102620971135,1.13597322584084,1.10607919358187,1.11092687448873,1955574.25955677,0.0,1.0
1988-12-12,27.88,27.88,27.38,27.62,42600,1.12627786402712,1.12627786402712,1.10607919358187,1.11577455539559,1054524.85388757,0.0,1.0
1988-12-13,27.38,27.88,27.25,27.62,49200,1.10607919358187,1.12627786402712,1.1008275392661,1.11577455539559,1217901.94392649,0.0,1.0
1988-12-14,27.0,27.62,26.75,27.38,72200,1.09072820404348,1.11577455539559,1.08062886882085,1.10607919358187,1787246.34860757,0.0,1.0
1988-12-15,27.12,27.25,26.88,27.0,81600,1.09557588495034,1.1008275392661,1.08588052313662,1.09072820404348,2019934.93139027,0.0,1.0
1988-12-16,27.88,27.88,27.12,27.12,169000,1.12627786402712,1.12627786402712,1.09557588495034,1.09557588495034,4183443.66917838,0.0,1.0
1988-12-19,28.12,28.38,27.75,27.75,71300,1.13597322584084,1.14647653447237,1.12102620971135,1.12102620971135,1764967.65451135,0.0,1.0
1988-12-20,28.0,28.5,28.0,28.12,41300,1.13112554493398,1.15132421537923,1.13112554493398,1.13597322584084,1022344.51797081,0.0,1.0
1988-12-21,28.0,28.25,27.25,28.25,57400,1.13112554493398,1.1412248801566,1.1008275392661,1.1412248801566,1420885.60124757,0.0,1.0
1988-12-22,28.12,28.25,27.62,28.0,47300,1.13597322584084,1.1412248801566,1.11577455539559,1.13112554493398,1170869.14527892,0.0,1.0
1988-12-23,28.5,28.62,28.0,28.12,34500,1.15132421537923,1.15617189628609,1.13112554493398,1.13597322584084,854016.607021621,0.0,1.0
1988-12-27,28.25,28.62,28.0,28.62,51500,1.1412248801566,1.15617189628609,1.13112554493398,1.15617189628609,1274836.3843946,0.0,1.0
1988-12-28,28.25,28.5,28.0,28.25,34400,1.1412248801566,1.15132421537923,1.13112554493398,1.1412248801566,851541.19656649,0.0,1.0
1988-12-29,28.5,28.75,28.38,28.5,31900,1.15132421537923,1.16142355060185,1.14647653447237,1.15132421537923,789655.935188108,0.0,1.0
1988-12-30,28.38,28.75,28.12,28.62,49000,1.14647653447237,1.16142355060185,1.13597322584084,1.15617189628609,1212951.12301622,0.0,1.0
1989-01-03,27.5,28.12,27.5,28.12,115200,1.11092687448873,1.13597322584084,1.11092687448873,1.13597322584084,2851672.84431568,0.0,1.0
1989-01-04,27.88,27.88,27.12,27.62,79300,1.12627786402712,1.12627786402712,1.09557588495034,1.11577455539559,1963000.49092216,0.0,1.0
1989-01-05,27.5,28.0,27.5,27.5,53300,1.11092687448873,1.13112554493398,1.11092687448873,1.11092687448873,1319393.77258703,0.0,1.0
1989-01-06,28.38,28.5,27.75,27.75,43700,1.14647653447237,1.15132421537923,1.12102620971135,1.12102620971135,1081754.36889405,0.0,1.0
1989-01-09,28.75,29.0,28.38,28.62,53700,1.16142355060185,1.17152288582447,1.14647653447237,1.15617189628609,1329295.41440757,0.0,1.0
1989-01-10,28.0,28.88,27.75,28.88,32000,1.13112554493398,1.16667520491761,1.12102620971135,1.16667520491761,792131.345643243,0.0,1.0
1989-01-11,28.88,28.88,28.0,28.12,79300,1.16667520491761,1.16667520491761,1.13112554493398,1.13597322584084,1963000.49092218,0.0,1.0
1989-01-12,28.75,29.12,28.62,29.0,73600,1.16142355060185,1.17637056673133,1.15617189628609,1.17152288582447,1821902.09497947,0.0,1.0
1989-01-13,28.38,28.88,28.38,28.75,91600,1.14647653447237,1.16667520491761,1.14647653447237,1.16142355060185,2267475.97690378,0.0,1.0
1989-01-16,28.5,28.62,28.25,28.25,46700,1.15132421537923,1.15617189628609,1.1412248801566,1.1412248801566,1156016.68254811,0.0,1.0
1989-01-17,28.38,28.62,28.0,28.5,55600,1.14647653447237,1.15617189628609,1.13112554493398,1.15132421537923,1376328.21305513,0.0,1.0
1989-01-18,28.75,28.88,28.12,28.38,84500,1.16142355060185,1.16667520491761,1.13597322584084,1.14647653447237,2091721.8345892,0.0,1.0
1989-01-19,28.75,29.12,28.5,28.75,157200,1.16142355060185,1.17637056673133,1.15132421537923,1.16142355060185,3891345.23547245,0.0,1.0
1989-01-20,28.38,28.88,28.0,28.62,57700,1.14647653447237,1.16667520491761,1.13112554493398,1.15617189628609,1428311.83261297,0.0,1.0
1989-01-23,27.75,28.75,27.75,28.62,59900,1.12102620971135,1.16142355060185,1.12102620971135,1.15617189628609,1482770.86262595,0.0,1.0
1989-01-24,28.5,28.5,27.75,27.88,41200,1.15132421537923,1.15132421537923,1.12102620971135,1.12627786402712,1019869.10751567,0.0,1.0
1989-01-25,28.12,28.5,27.75,28.38,42400,1.13597322584084,1.15132421537923,1.12102620971135,1.14647653447237,1049574.0329773,0.0,1.0
1989-01-26,28.25,28.5,27.75,28.12,71800,1.1412248801566,1.15132421537923,1.12102620971135,1.13597322584084,1777344.70678703,0.0,1.0
1989-01-27,28.5,28.75,28.12,28.38,128400,1.15132421537923,1.16142355060185,1.13597322584084,1.14647653447237,3178427.02439351,0.0,1.0
1989-01-30,28.88,29.0,28.62,28.62,90100,1.16667520491761,1.17152288582447,1.15617189628609,1.15617189628609,2230344.82007677,0.0,1.0
1989-01-31,29.5,29.5,28.62,28.75,231700,1.19172155626972,1.19172155626972,1.15617189628609,1.16142355060185,5735526.02454815,0.0,1.0
1989-02-01,29.38,29.38,29.0,29.38,61800,1.18687387536286,1.18687387536286,1.17152288582447,1.18687387536286,1529803.66127352,0.0,1.0
1989-02-02,29.38,29.38,29.12,29.12,118300,1.18687387536286,1.18687387536286,1.17637056673133,1.17637056673133,2928410.56842489,0.0,1.0
1989-02-03,29.38,29.38,29.12,29.25,71800,1.18687387536286,1.18687387536286,1.17637056673133,1.1816222210471,1777344.70678704,0.0,1.0
1989-02-06,29.38,29.5,29.0,29.25,50300,1.18687387536286,1.19172155626972,1.17152288582447,1.1816222210471,1245131.45893298,0.0,1.0
1989-02-07,29.38,29.62,29.12,29.12,82800,1.18687387536286,1.19656923717658,1.17637056673133,1.17637056673133,2049639.85685191,0.0,1.0
1989-02-08,29.38,29.62,29.25,29.5,155300,1.18687387536286,1.19656923717658,1.1816222210471,1.19172155626972,3844312.43682489,0.0,1.0
1989-02-09,29.0,29.5,28.5,29.25,81000,1.17152288582447,1.19172155626972,1.15132421537923,1.1816222210471,2005082.46865947,0.0,1.0
1989-02-10,28.75,29.0,28.5,28.62,61500,1.16142355060185,1.17152288582447,1.15132421537923,1.15617189628609,1522377.42990811,0.0,1.0
1989-02-13,28.88,29.25,28.5,28.5,36900,1.16667520491761,1.1816222210471,1.15132421537923,1.15132421537923,913426.457944872,0.0,1.0
1989-02-14,28.5,29.0,28.5,28.88,71000,1.15132421537923,1.17152288582447,1.15132421537923,1.16667520491761,1757541.42314594,0.0,1.0
1989-02-15,28.88,29.25,28.75,28.75,65700,1.16667520491761,1.1816222210471,1.16142355060185,1.16142355060185,1626344.6690238,0.0,1.0
1989-02-16,30.0,30.0,29.0,29.0,130900,1.21192022671497,1.21192022671497,1.17152288582447,1.17152288582447,3240312.28577191,0.0,1.0
1989-02-17,29.62,29.88,29.38,29.88,74900,1.19656923717658,1.20707254580811,1.18687387536286,1.20707254580811,1854082.43089623,0.0,1.0
1989-02-21,29.38,29.62,28.75,29.62,50300,1.18687387536286,1.19656923717658,1.16142355060185,1.19656923717658,1245131.45893298,0.0,1.0
1989-02-22,28.62,29.38,28.5,29.38,42800,1.15617189628609,1.18687387536286,1.15132421537923,1.18687387536286,1059475.67479784,0.0,1.0
1989-02-23,28.62,28.62,27.88,28.25,110100,1.15617189628609,1.15617189628609,1.12627786402712,1.1412248801566,2725426.91110378,0.0,1.0
1989-02-24,28.25,28.5,28.0,28.38,76100,1.1412248801566,1.15132421537923,1.13112554493398,1.14647653447237,1883787.35635784,0.0,1.0
1989-02-27,28.25,28.25,27.88,28.12,103300,1.1412248801566,1.1412248801566,1.12627786402712,1.13597322584084,2557099.0001546,0.0,1.0
1989-02-28,28.25,28.38,27.75,28.12,152200,1.1412248801566,1.14647653447237,1.12102620971135,1.13597322584084,3767574.71271569,0.0,1.0
1989-03-01,28.0,28.38,27.75,28.12,93600,1.13112554493398,1.14647653447237,1.12102620971135,1.13597322584084,2316984.18600649,0.0,1.0
1989-03-02,28.0,28.25,27.75,27.75,40000,1.13112554493398,1.1412248801566,1.12102620971135,1.12102620971135,990164.182054054,0.0,1.0
1989-03-03,28.0,28.12,27.75,28.12,316700,1.13112554493398,1.13597322584084,1.12102620971135,1.13597322584084,7839624.91141297,0.0,1.0
1989-03-06,28.0,28.12,27.75,27.88,155600,1.13112554493398,1.13597322584084,1.12102620971135,1.12627786402712,3851738.66819027,0.0,1.0
1989-03-07,28.0,28.38,27.62,27.62,142500,1.14162885356551,1.15712238800675,1.12613531912426,1.12613531912426,3495006.26892752,0.26,1.0
1989-03-08,28.25,28.75,28.0,28.0,71200,1.15182196832948,1.17220819785744,1.14162885356551,1.14162885356551,1746276.81647468,0.0,1.0
1989-03-09,28.5,28.75,28.12,28.38,134100,1.16201508309346,1.17220819785744,1.14652154865221,1.15712238800675,3288984.84675918,0.0,1.0
1989-03-10,28.12,28.62,28.0,28.62,193700,1.14652154865221,1.16690777818017,1.14162885356551,1.16690777818017,4750755.88976328,0.0,1.0
1989-03-13,28.0,28.38,28.0,28.0,135700,1.14162885356551,1.15712238800675,1.14162885356551,1.14162885356551,3328227.02241028,0.0,1.0
1989-03-14,28.12,28.25,28.0,28.12,155500,1.14652154865221,1.15182196832948,1.14162885356551,1.14652154865221,3813848.94609287,0.0,1.0
1989-03-15,28.5,29.25,28.25,28.25,103600,1.16201508309346,1.19259442738539,1.15182196832948,1.15182196832948,2540930.87340978,0.0,1.0
1989-03-16,28.62,28.88,28.5,28.5,73000,1.16690777818017,1.17750861753471,1.16201508309346,1.16201508309346,1790424.26408218,0.0,1.0
1989-03-17,27.75,28.25,27.75,28.12,254500,1.13143573880153,1.15182196832948,1.13143573880153,1.14652154865221,6241958.56450566,0.0,1.0
1989-03-20,27.38,28.0,27.38,27.75,111100,1.11634992895084,1.14162885356551,1.11634992895084,1.13143573880153,2724878.57177438,0.0,1.0
1989-03-21,27.62,28.0,27.5,27.62,49200,1.12613531912426,1.14162885356551,1.12124262403755,1.12613531912426,1206696.90127182,0.0,1.0
1989-03-22,27.5,27.88,27.5,27.75,138400,1.12124262403755,1.1367361584788,1.12124262403755,1.13143573880153,3394448.19382155,0.0,1.0
1989-03-23,27.75,27.75,27.5,27.75,86600,1.13143573880153,1.13143573880153,1.12124262403755,1.13143573880153,2123982.75711666,0.0,1.0
1989-03-27,28.0,28.0,27.38,27.5,51600,1.14162885356551,1.14162885356551,1.11634992895084,1.12124262403755,1265560.16474849,0.0,1.0
1989-03-28,28.38,28.38,27.88,27.88,58700,1.15712238800675,1.15712238800675,1.1367361584788,1.1367361584788,1439697.31920033,0.0,1.0
1989-03-29,28.12,28.5,28.0,28.5,69200,1.14652154865221,1.16201508309346,1.14162885356551,1.16201508309346,1697224.09691078,0.0,1.0
1989-03-30,27.75,28.25,27.5,28.25,63600,1.13143573880153,1.15182196832948,1.12124262403755,1.15182196832948,1559876.48213187,0.0,1.0
1989-03-31,28.12,28.12,27.38,27.75,188500,1.14652154865221,1.14652154865221,1.11634992895084,1.13143573880153,4623218.81889715,0.0,1.0
1989-04-03,28.75,28.75,27.75,28.0,146000,1.17220819785744,1.17220819785744,1.13143573880153,1.14162885356551,3580848.52816435,0.0,1.0
1989-04-04,27.25,28.5,27.0,28.5,238800,1.11104950927357,1.16201508309346,1.10085639450959,1.16201508309346,5856894.71592911,0.0,1.0
1989-04-05,27.38,27.62,27.25,27.38,123300,1.11634992895084,1.12613531912426,1.11104950927357,1.11634992895084,3024100.16111415,0.0,1.0
1989-04-06,26.75,27.25,26.75,27.12,238600,1.09066327974562,1.11104950927357,1.09066327974562,1.1057490895963,5851989.44397269,0.0,1.0
1989-04-07,27.5,27.62,26.75,26.75,100300,1.12124262403755,1.12613531912426,1.09066327974562,1.09066327974562,2459993.88612935,0.0,1.0
1989-04-10,27.25,27.5,26.62,27.5,115400,1.11104950927357,1.12124262403755,1.08536286006835,1.12124262403755,2830341.91883676,0.0,1.0
1989-04-11,27.0,27.5,26.88,27.25,98300,1.10085639450959,1.12124262403755,1.09596369942289,1.11104950927357,2410941.16656546,0.0,1.0
1989-04-12,26.75,27.0,26.12,26.75,632500,1.09066327974562,1.10085639450959,1.06497663054039,1.09066327974562,15512922.5620818,0.0,1.0
1989-04-13,26.38,26.75,26.38,26.62,384800,1.07557746989493,1.09066327974562,1.07557746989493,1.08536286006835,9437743.24409345,0.0,1.0
1989-04-14,27.0,27.0,26.38,26.38,479200,1.10085639450959,1.10085639450959,1.07557746989493,1.07557746989493,11753031.6075094,0.0,1.0
1989-04-17,27.12,27.25,26.88,27.0,196600,1.1057490895963,1.11104950927357,1.09596369942289,1.10085639450959,4821882.33313092,0.0,1.0
1989-04-18,26.62,27.25,26.62,27.0,179200,1.08536286006835,1.11104950927357,1.08536286006835,1.10085639450959,4395123.67292501,0.0,1.0
1989-04-19,27.0,27.0,26.62,26.75,233400,1.10085639450959,1.10085639450959,1.08536286006835,1.09066327974562,5724452.3731066,0.0,1.0
1989-04-20,26.62,27.0,26.5,26.88,197700,1.08536286006835,1.10085639450959,1.08047016498164,1.09596369942289,4848861.32889104,0.0,1.0
1989-04-21,26.88,26.88,26.75,26.75,231000,1.09596369942289,1.09596369942289,1.09066327974562,1.09066327974562,5665589.10962988,0.0,1.0
1989-04-24,26.62,26.88,26.62,26.75,119200,1.08536286006835,1.09596369942289,1.08536286006835,1.09066327974562,2923542.08600815,0.0,1.0
1989-04-25,26.75,27.0,26.62,26.88,235600,1.09066327974562,1.10085639450959,1.08536286006835,1.09596369942289,5778410.36462685,0.0,1.0
1989-04-26,26.62,26.75,26.5,26.75,152800,1.08536286006835,1.09066327974562,1.08047016498164,1.09066327974562,3747627.77468159,0.0,1.0
1989-04-27,26.62,26.88,26.62,26.62,81400,1.08536286006835,1.09596369942289,1.08536286006835,1.08536286006835,1996445.68625053,0.0,1.0
1989-04-28,27.0,27.0,26.62,26.62,50200,1.10085639450959,1.10085639450959,1.08536286006835,1.08536286006835,1231223.26105378,0.0,1.0
1989-05-01,27.12,27.12,26.62,26.75,83300,1.1057490895963,1.1057490895963,1.08536286006835,1.09066327974562,2043045.76983625,0.0,1.0
1989-05-02,27.25,27.38,27.0,27.0,479200,1.11104950927357,1.11634992895084,1.10085639450959,1.10085639450959,11753031.6075093,0.0,1.0
1989-05-03,27.75,27.75,27.0,27.25,105900,1.13143573880153,1.13143573880153,1.10085639450959,1.11104950927357,2597341.50090825,0.0,1.0
1989-05-04,27.62,27.88,27.38,27.75,109200,1.12613531912426,1.1367361584788,1.11634992895084,1.13143573880153,2678278.48818868,0.0,1.0
1989-05-05,27.5,27.88,27.25,27.5,247000,1.12124262403755,1.1367361584788,1.11104950927357,1.12124262403755,6058010.86614107,0.0,1.0
1989-05-08,26.75,27.38,26.75,27.38,227700,1.09066327974562,1.11634992895084,1.09066327974562,1.11634992895084,5584652.12234946,0.0,1.0
1989-05-09,26.5,26.88,26.5,26.75,194900,1.08047016498164,1.09596369942289,1.08047016498164,1.09066327974562,4780187.52150159,0.0,1.0
1989-05-10,26.62,26.75,26.5,26.75,47700,1.08536286006835,1.09066327974562,1.08047016498164,1.09066327974562,1169907.3615989,0.0,1.0
1989-05-11,26.5,26.75,26.38,26.62,195100,1.08047016498164,1.09066327974562,1.07557746989493,1.08536286006835,4785092.79345798,0.0,1.0
1989-05-12,27.0,27.25,26.5,26.88,239200,1.10085639450959,1.11104950927357,1.08047016498164,1.09596369942289,5866705.2598419,0.0,1.0
1989-05-15,27.62,27.75,27.25,27.38,186400,1.12613531912426,1.13143573880153,1.11104950927357,1.11634992895084,4571713.46335504,0.0,1.0
1989-05-16,27.75,27.75,27.38,27.5,148100,1.13143573880153,1.13143573880153,1.11634992895084,1.12124262403755,3632353.88370644,0.0,1.0
1989-05-17,28.38,28.5,27.88,27.88,258700,1.15712238800675,1.16201508309346,1.1367361584788,1.1367361584788,6344969.27558986,0.0,1.0
1989-05-18,28.38,28.5,28.25,28.5,94600,1.15712238800675,1.16201508309346,1.15182196832948,1.16201508309346,2320193.63537225,0.0,1.0
1989-05-19,28.5,28.88,28.25,28.38,230500,1.16201508309346,1.17750861753471,1.15182196832948,1.15712238800675,5653325.92973894,0.0,1.0
1989-05-22,29.0,29.25,28.5,28.62,358400,1.18240131262142,1.19259442738539,1.16201508309346,1.16690777818017,8790247.34585001,0.0,1.0
1989-05-23,29.0,29.12,28.75,28.75,491800,1.18240131262142,1.18729400770813,1.17220819785744,1.17220819785744,12062063.7407618,0.0,1.0
1989-05-24,28.88,29.12,28.75,29.0,244200,1.17750861753471,1.18729400770813,1.17220819785744,1.18240131262142,5989337.0587516,0.0,1.0
1989-05-25,28.38,28.88,28.25,28.75,269500,1.15712238800675,1.17750861753471,1.15182196832948,1.17220819785744,6609853.9612349,0.0,1.0
1989-05-26,28.5,28.62,28.25,28.38,92600,1.16201508309346,1.16690777818017,1.15182196832948,1.15712238800675,2271140.91580835,0.0,1.0
1989-05-30,28.12,28.62,28.12,28.5,105500,1.14652154865221,1.16690777818017,1.14652154865221,1.16201508309346,2587530.95699549,0.0,1.0
1989-05-31,28.5,28.62,28.25,28.25,139500,1.16201508309346,1.16690777818017,1.15182196832948,1.15182196832948,3421427.1895817,0.0,1.0
1989-06-01,28.38,28.62,28.38,28.5,121400,1.15712238800675,1.16690777818017,1.15712238800675,1.16201508309346,2977500.07752845,0.0,1.0
1989-06-02,28.5,28.88,28.5,28.62,167500,1.16201508309346,1.17750861753471,1.16201508309346,1.16690777818017,4108165.26347623,0.0,1.0
1989-06-05,29.0,29.12,28.38,28.5,315700,1.18240131262142,1.18729400770813,1.15712238800675,1.16201508309346,7742971.78316085,0.0,1.0
1989-06-06,29.0,29.38,28.75,28.75,330000,1.19300215197595,1.20863459396736,1.18271765066582,1.18271765066582,8021779.32717838,0.26,1.0
1989-06-07,29.0,29.0,28.38,28.62,79000,1.19300215197595,1.19300215197595,1.16749658872681,1.17736970998454,1920365.3540821,0.0,1.0
1989-06-08,29.12,29.25,28.75,29.25,99600,1.19793871260482,1.20328665328609,1.18271765066582,1.20328665328609,2421118.85147565,0.0,1.0
1989-06-09,29.0,29.38,29.0,29.25,81600,1.19300215197595,1.20863459396736,1.19300215197595,1.20328665328609,1983567.25181138,0.0,1.0
1989-06-12,29.12,29.25,29.0,29.0,42600,1.19793871260482,1.20328665328609,1.19300215197595,1.19300215197595,1035538.78587212,0.0,1.0
1989-06-13,29.0,29.12,29.0,29.0,122300,1.19300215197595,1.19793871260482,1.19300215197595,1.19300215197595,2972920.03549672,0.0,1.0
1989-06-14,29.25,29.25,29.0,29.0,86700,1.20328665328609,1.20328665328609,1.19300215197595,1.19300215197595,2107540.20504959,0.0,1.0
1989-06-15,29.0,29.25,29.0,29.12,85300,1.19300215197595,1.20328665328609,1.19300215197595,1.19793871260482,2073508.41396459,0.0,1.0
1989-06-16,29.25,29.25,29.0,29.0,228100,1.20328665328609,1.20328665328609,1.19300215197595,1.19300215197595,5544751.1046345,0.0,1.0
1989-06-19,29.5,29.5,29.25,29.38,46600,1.21357115459623,1.21357115459623,1.20328665328609,1.20863459396736,1132772.4746864,0.0,1.0
1989-06-20,29.5,29.5,29.25,29.5,179500,1.21357115459623,1.21357115459623,1.20328665328609,1.21357115459623,4363361.78554095,0.0,1.0
1989-06-21,29.88,30.12,29.38,29.5,483800,1.22920359658764,1.23907671784537,1.20863459396736,1.21357115459623,11760414.6620875,0.0,1.0
1989-06-22,31.5,31.5,29.75,29.75,439500,1.29584716507733,1.29584716507733,1.22385565590637,1.22385565590637,10683551.5584694,0.0,1.0
1989-06-23,31.12,31.62,30.75,31.5,393200,1.28021472308592,1.30078372570619,1.26499366114692,1.29584716507733,9558071.61044403,0.0,1.0
1989-06-26,31.25,31.5,30.88,30.88,358400,1.28556266376719,1.29584716507733,1.27034160182819,1.27034160182819,8712138.51775978,0.0,1.0
1989-06-27,31.38,31.75,31.25,31.25,60800,1.29091060444846,1.30613166638747,1.28556266376719,1.28556266376719,1477952.06997711,0.0,1.0
1989-06-28,31.25,31.5,31.0,31.25,509100,1.28556266376719,1.29584716507733,1.27527816245705,1.28556266376719,12375417.7438379,0.0,1.0
1989-06-29,30.5,31.12,30.5,31.0,199500,1.25470915983678,1.28021472308592,1.25470915983678,1.27527816245705,4849530.22961237,0.0,1.0
1989-06-30,30.12,30.88,30.12,30.5,299000,1.23907671784537,1.27034160182819,1.23907671784537,1.25470915983678,7268218.23886766,0.0,1.0
1989-07-03,30.0,30.12,29.88,30.12,50000,1.2341401572165,1.23907671784537,1.22920359658764,1.23907671784537,1215421.11017854,0.0,1.0
1989-07-05,30.12,30.38,29.75,29.88,88400,1.23907671784537,1.24977259920791,1.22385565590637,1.22920359658764,2148864.52279566,0.0,1.0
1989-07-06,30.5,30.5,29.88,30.25,267900,1.25470915983678,1.25470915983678,1.22920359658764,1.24442465852664,6512226.30833661,0.0,1.0
1989-07-07,31.38,31.5,30.25,30.5,163800,1.29091060444846,1.29584716507733,1.24442465852664,1.25470915983678,3981719.5569449,0.0,1.0
1989-07-10,31.62,31.75,31.25,31.25,72200,1.30078372570619,1.30613166638747,1.28556266376719,1.28556266376719,1755068.08309782,0.0,1.0
1989-07-11,31.75,32.0,31.62,31.75,86500,1.30613166638747,1.3164161676976,1.30078372570619,1.30613166638747,2102678.52060887,0.0,1.0
1989-07-12,32.75,32.75,31.75,31.75,106900,1.34726967162802,1.34726967162802,1.30613166638747,1.30613166638747,2598570.33356171,0.0,1.0
1989-07-13,32.5,32.75,32.25,32.75,98500,1.33698517031788,1.34726967162802,1.32670066900774,1.34726967162802,2394379.58705172,0.0,1.0
1989-07-14,32.0,33.25,31.38,32.38,142500,1.3164161676976,1.36783867424829,1.29091060444846,1.33204860968901,3463950.16400885,0.0,1.0
1989-07-17,32.62,33.0,32.62,33.0,58800,1.34192173094674,1.35755417293815,1.34192173094674,1.35755417293815,1429335.22556997,0.0,1.0
1989-07-18,32.38,32.62,31.75,32.38,123700,1.33204860968901,1.34192173094674,1.30613166638747,1.33204860968901,3006951.82658171,0.0,1.0
1989-07-19,32.88,33.38,32.25,32.88,222600,1.35261761230929,1.37318661492956,1.32670066900774,1.35261761230929,5411054.78251485,0.0,1.0
1989-07-20,32.5,32.88,32.38,32.75,71300,1.33698517031788,1.35261761230929,1.33204860968901,1.34726967162802,1733190.5031146,0.0,1.0
1989-07-21,32.38,32.75,32.0,32.25,152600,1.33204860968901,1.34726967162802,1.3164161676976,1.32670066900774,3709465.22826491,0.0,1.0
1989-07-24,33.25,33.38,32.12,32.12,98200,1.36783867424829,1.37318661492956,1.32135272832647,1.32135272832647,2387087.06039065,0.0,1.0
1989-07-25,32.75,33.25,32.5,33.25,132400,1.34726967162802,1.36783867424829,1.33698517031788,1.36783867424829,3218435.09975276,0.0,1.0
1989-07-26,33.0,33.0,32.5,32.62,102000,1.35755417293815,1.35755417293815,1.33698517031788,1.34192173094674,2479459.06476423,0.0,1.0
1989-07-27,32.62,33.0,32.25,33.0,270200,1.34192173094674,1.35755417293815,1.32670066900774,1.35755417293815,6568135.67940485,0.0,1.0
1989-07-28,32.62,32.75,32.25,32.75,55000,1.34192173094674,1.34726967162802,1.32670066900774,1.34726967162802,1336963.2211964,0.0,1.0
1989-07-31,31.88,32.38,31.75,32.38,351300,1.31147960706874,1.33204860968901,1.30613166638747,1.33204860968901,8539548.7201144,0.0,1.0
1989-08-01,31.62,31.75,31.38,31.75,234800,1.30078372570619,1.30613166638747,1.29091060444846,1.30613166638747,5707617.53339844,0.0,1.0
1989-08-02,32.12,32.12,31.5,31.62,231300,1.32135272832647,1.32135272832647,1.29584716507733,1.30078372570619,5622538.05568592,0.0,1.0
1989-08-03,32.5,32.75,32.0,32.0,220000,1.33698517031788,1.34726967162802,1.3164161676976,1.3164161676976,5347852.88478557,0.0,1.0
1989-08-04,32.12,32.75,32.0,32.5,137600,1.32135272832647,1.34726967162802,1.3164161676976,1.33698517031788,3344838.89521134,0.0,1.0
1989-08-07,32.5,32.5,32.0,32.25,71200,1.33698517031788,1.33698517031788,1.3164161676976,1.32670066900774,1730759.66089424,0.0,1.0
1989-08-08,32.5,32.62,32.12,32.38,192900,1.33698517031788,1.34192173094674,1.32135272832647,1.33204860968901,4689094.6430688,0.0,1.0
1989-08-09,32.25,32.62,32.12,32.25,38200,1.32670066900774,1.34192173094674,1.32135272832647,1.32670066900774,928581.728176405,0.0,1.0
1989-08-10,32.25,32.38,32.25,32.25,41500,1.32670066900774,1.33204860968901,1.32670066900774,1.32670066900774,1008799.52144819,0.0,1.0
1989-08-11,32.0,32.88,31.88,32.25,43300,1.3164161676976,1.35261761230929,1.31147960706874,1.32670066900774,1052554.68141462,0.0,1.0
1989-08-14,32.0,32.38,32.0,32.0,65300,1.3164161676976,1.33204860968901,1.3164161676976,1.3164161676976,1587339.96989318,0.0,1.0
1989-08-15,32.88,32.88,32.12,32.25,83400,1.35261761230929,1.35261761230929,1.32135272832647,1.32670066900774,2027322.4117778,0.0,1.0
1989-08-16,33.75,34.0,33.0,33.25,277000,1.38840767686857,1.3986921781787,1.35755417293815,1.36783867424829,6733432.95038909,0.0,1.0
1989-08-17,33.38,33.75,33.0,33.62,140700,1.37318661492956,1.38840767686857,1.35755417293815,1.38305973618729,3420195.00404242,0.0,1.0
1989-08-18,33.75,34.0,33.25,33.25,147400,1.38840767686857,1.3986921781787,1.36783867424829,1.36783867424829,3583061.43280633,0.0,1.0
1989-08-21,32.88,33.75,32.88,33.62,39600,1.35261761230929,1.38840767686857,1.35261761230929,1.38305973618729,962613.519261402,0.0,1.0
1989-08-22,32.75,32.75,32.38,32.75,35700,1.34726967162802,1.34726967162802,1.33204860968901,1.34726967162802,867810.672667475,0.0,1.0
1989-08-23,33.12,33.38,32.5,32.75,68500,1.36249073356702,1.37318661492956,1.33698517031788,1.34726967162802,1665126.9209446,0.0,1.0
1989-08-24,33.0,33.25,32.75,33.25,92500,1.35755417293815,1.36783867424829,1.34726967162802,1.36783867424829,2248529.0538303,0.0,1.0
1989-08-25,32.62,33.25,32.38,32.38,117600,1.34192173094674,1.36783867424829,1.33204860968901,1.33204860968901,2858670.45113994,0.0,1.0
1989-08-28,33.12,33.12,32.62,32.75,36500,1.36249073356702,1.36249073356702,1.34192173094674,1.34726967162802,887257.410430334,0.0,1.0
1989-08-29,32.5,32.88,32.5,32.88,65700,1.33698517031788,1.35261761230929,1.33698517031788,1.35261761230929,1597063.3387746,0.0,1.0
1989-08-30,32.62,32.75,32.5,32.5,75200,1.34192173094674,1.34726967162802,1.33698517031788,1.33698517031788,1827993.34970853,0.0,1.0
1989-08-31,32.62,32.62,32.5,32.62,59600,1.34192173094674,1.34192173094674,1.33698517031788,1.34192173094674,1448781.96333282,0.0,1.0
1989-09-01,32.75,32.75,32.5,32.5,98600,1.34726967162802,1.34726967162802,1.33698517031788,1.33698517031788,2396810.42927207,0.0,1.0
1989-09-05,32.38,32.75,32.25,32.5,189900,1.34521277136599,1.36058425763546,1.33981197889293,1.3501981182642,4570995.85350804,0.32,1.0
1989-09-06,32.0,32.25,32.0,32.25,144500,1.32942583952167,1.33981197889293,1.32942583952167,1.33981197889293,3478193.26399111,0.0,1.0
1989-09-07,32.25,32.5,32.0,32.0,151300,1.33981197889293,1.3501981182642,1.32942583952167,1.32942583952167,3641872.94700247,0.0,1.0
1989-09-08,32.5,32.5,32.0,32.38,121000,1.3501981182642,1.3501981182642,1.32942583952167,1.34521277136599,2912535.53593718,0.0,1.0
1989-09-11,32.38,32.5,32.25,32.5,99500,1.34521277136599,1.3501981182642,1.33981197889293,1.3501981182642,2395018.89112191,0.0,1.0
1989-09-12,32.38,32.62,32.25,32.38,156000,1.34521277136599,1.3551834651624,1.33981197889293,1.34521277136599,3755004.49261324,0.0,1.0
1989-09-13,32.5,32.62,32.12,32.38,314500,1.3501981182642,1.3551834651624,1.33441118641988,1.34521277136599,7570185.33927475,0.0,1.0
1989-09-14,32.5,32.62,32.25,32.38,289000,1.3501981182642,1.3551834651624,1.33981197889293,1.34521277136599,6956386.5279822,0.0,1.0
1989-09-15,32.5,32.5,32.25,32.5,187800,1.3501981182642,1.3501981182642,1.33981197889293,1.3501981182642,4520447.71610747,0.0,1.0
1989-09-18,33.12,33.25,32.25,32.38,174900,1.37595574390493,1.38135653637798,1.33981197889293,1.34521277136599,4209937.7292183,0.0,1.0
1989-09-19,32.88,33.38,32.88,33.12,108400,1.36598505010852,1.38675732885104,1.36598505010852,1.37595574390493,2609246.71153381,0.0,1.0
1989-09-20,33.12,33.25,32.88,32.88,61500,1.37595574390493,1.38135653637798,1.36598505010852,1.36598505010852,1480338.30958791,0.0,1.0
1989-09-21,33.25,33.62,33.12,33.12,69000,1.38135653637798,1.39672802264745,1.37595574390493,1.37595574390493,1660867.37173279,0.0,1.0
1989-09-22,33.25,33.38,33.0,33.25,97200,1.38135653637798,1.38675732885104,1.37097039700672,1.38135653637798,2339656.64539749,0.0,1.0
1989-09-25,33.0,33.25,33.0,33.0,149200,1.37097039700672,1.38135653637798,1.37097039700672,1.37097039700672,3591324.8096019,0.0,1.0
1989-09-26,33.38,33.5,33.12,33.25,79200,1.38675732885104,1.39174267574925,1.37595574390493,1.38135653637798,1906386.8962498,0.0,1.0
1989-09-27,33.38,33.5,33.12,33.38,120300,1.38675732885104,1.39174267574925,1.37595574390493,1.38675732885104,2895686.15680368,0.0,1.0
1989-09-28,34.75,34.75,33.25,33.38,139700,1.44367337260556,1.44367337260556,1.38135653637798,1.38675732885104,3362654.6642184,0.0,1.0
1989-09-29,36.12,36.38,34.38,34.5,348600,1.50058941636008,1.5113910013062,1.42830188633609,1.4332872332343,8390990.80849346,0.0,1.0
1989-10-02,35.12,36.38,35.0,36.38,225100,1.45904485887503,1.5113910013062,1.45405951197683,1.5113910013062,5418278.91850796,0.0,1.0
1989-10-03,35.88,36.12,35.0,35.12,164700,1.49061872256367,1.50058941636008,1.45405951197683,1.45904485887503,3964418.20470129,0.0,1.0
1989-10-04,36.25,36.38,36.0,36.0,392700,1.50599020883314,1.5113910013062,1.49560406946188,1.49560406946188,9452501.69390526,0.0,1.0
1989-10-05,36.0,36.25,35.75,36.25,137600,1.49560406946188,1.50599020883314,1.48521793009061,1.50599020883314,3312106.52681783,0.0,1.0
1989-10-06,36.0,36.25,35.75,36.0,118900,1.49560406946188,1.50599020883314,1.48521793009061,1.49560406946188,2861987.39853663,0.0,1.0
1989-10-09,36.12,36.25,36.0,36.0,41600,1.50058941636008,1.50599020883314,1.49560406946188,1.49560406946188,1001334.53136353,0.0,1.0
1989-10-10,36.5,36.62,36.0,36.0,337500,1.5163763482044,1.52136169510261,1.49560406946188,1.49560406946188,8123807.79651906,0.0,1.0
1989-10-11,36.25,36.5,36.12,36.25,198400,1.50599020883314,1.5163763482044,1.50058941636008,1.50599020883314,4775595.45727223,0.0,1.0
1989-10-12,37.25,37.38,36.25,36.38,86500,1.54753476631819,1.55293555879125,1.50599020883314,1.5113910013062,2082101.85007081,0.0,1.0
1989-10-13,35.0,37.12,34.75,37.0,187300,1.45405951197683,1.54213397384514,1.44367337260556,1.53714862694693,4508412.44529781,0.0,1.0
1989-10-16,34.5,34.5,33.62,34.0,309600,1.4332872332343,1.4332872332343,1.39672802264745,1.41251495449177,7452239.68534013,0.0,1.0
1989-10-17,34.0,34.5,33.38,34.38,153500,1.41251495449177,1.4332872332343,1.38675732885104,1.42830188633609,3694828.13856496,0.0,1.0
1989-10-18,34.12,34.25,33.75,34.0,62400,1.41750030138998,1.42290109386304,1.40212881512051,1.41251495449177,1502001.7970453,0.0,1.0
1989-10-19,34.75,35.0,34.12,34.12,77300,1.44367337260556,1.45405951197683,1.41750030138998,1.41750030138998,1860652.8671731,0.0,1.0
1989-10-20,33.75,34.25,33.5,34.25,156400,1.40212881512051,1.42290109386304,1.39174267574925,1.42290109386304,3764632.70926097,0.0,1.0
1989-10-23,33.75,33.88,33.62,33.62,60200,1.40212881512051,1.40752960759357,1.39672802264745,1.39672802264745,1449046.6054828,0.0,1.0
1989-10-24,33.25,33.62,32.5,33.5,196300,1.38135653637798,1.39672802264745,1.3501981182642,1.39174267574925,4725047.31987168,0.0,1.0
1989-10-25,32.88,33.25,32.75,33.0,50700,1.36598505010852,1.38135653637798,1.36058425763546,1.37097039700672,1220376.4600993,0.0,1.0
1989-10-26,32.5,33.25,32.5,32.88,80100,1.3501981182642,1.38135653637798,1.3501981182642,1.36598505010852,1928050.38370718,0.0,1.0
1989-10-27,32.25,32.75,32.0,32.5,73700,1.33981197889293,1.36058425763546,1.32942583952167,1.3501981182642,1773998.91734357,0.0,1.0
1989-10-30,33.0,33.0,32.12,32.38,54100,1.37097039700672,1.37097039700672,1.33441118641988,1.34521277136599,1302216.30160498,0.0,1.0
1989-10-31,33.75,33.88,33.12,33.25,59200,1.40212881512051,1.40752960759357,1.37595574390493,1.38135653637798,1424976.06386349,0.0,1.0
1989-11-01,34.0,34.0,33.25,33.88,307800,1.41251495449177,1.41251495449177,1.38135653637798,1.40752960759357,7408912.71042538,0.0,1.0
1989-11-02,33.88,34.0,33.25,33.75,120700,1.40752960759357,1.41251495449177,1.38135653637798,1.40212881512051,2905314.37345139,0.0,1.0
1989-11-03,33.62,34.0,33.5,33.88,79000,1.39672802264745,1.41251495449177,1.39174267574925,1.40752960759357,1901572.78792594,0.0,1.0
1989-11-06,33.5,33.75,33.38,33.75,42900,1.39174267574925,1.40212881512051,1.38675732885104,1.40212881512051,1032626.23546864,0.0,1.0
1989-11-07,33.75,34.12,33.5,33.75,77900,1.40212881512051,1.41750030138998,1.39174267574925,1.40212881512051,1875095.19214469,0.0,1.0
1989-11-08,34.0,34.0,33.75,33.75,84400,1.41251495449177,1.41251495449177,1.40212881512051,1.40212881512051,2031553.71267025,0.0,1.0
1989-11-09,33.88,34.5,33.88,34.0,117900,1.40752960759357,1.4332872332343,1.40752960759357,1.41251495449177,2837916.85691731,0.0,1.0
1989-11-10,34.38,34.5,34.0,34.12,129300,1.42830188633609,1.4332872332343,1.41251495449177,1.41750030138998,3112321.03137752,0.0,1.0
1989-11-13,34.12,34.38,34.0,34.12,116900,1.41750030138998,1.42830188633609,1.41251495449177,1.41750030138998,2813846.315298,0.0,1.0
1989-11-14,34.0,34.25,34.0,34.12,89000,1.41251495449177,1.42290109386304,1.41251495449177,1.41750030138998,2142278.2041191,0.0,1.0
1989-11-15,34.38,34.38,33.88,34.25,142900,1.42830188633609,1.42830188633609,1.40752960759357,1.42290109386304,3439680.39740022,0.0,1.0
1989-11-16,34.25,34.62,34.25,34.62,62700,1.42290109386304,1.43827258013251,1.42290109386304,1.43827258013251,1509222.95953109,0.0,1.0
1989-11-17,34.0,34.25,34.0,34.25,58500,1.41251495449177,1.42290109386304,1.41251495449177,1.42290109386304,1408126.68472997,0.0,1.0
1989-11-20,34.0,34.12,33.88,33.88,46400,1.41251495449177,1.41750030138998,1.40752960759357,1.40752960759357,1116873.13113625,0.0,1.0
1989-11-21,33.88,34.0,33.75,33.75,35400,1.40752960759357,1.41251495449177,1.40212881512051,1.40212881512051,852097.173323773,0.0,1.0
1989-11-22,33.88,33.88,33.75,33.88,32800,1.40752960759357,1.40752960759357,1.40212881512051,1.40752960759357,789513.765113552,0.0,1.0
1989-11-24,34.0,34.0,33.75,33.88,15000,1.41251495449177,1.41251495449177,1.40212881512051,1.40752960759357,361058.124289736,0.0,1.0
1989-11-27,34.38,34.62,33.75,33.88,145300,1.42830188633609,1.43827258013251,1.40212881512051,1.40752960759357,3497449.69728657,0.0,1.0
1989-11-28,34.25,34.5,33.88,34.38,29400,1.42290109386304,1.4332872332343,1.40752960759357,1.42830188633609,707673.923607879,0.0,1.0
1989-11-29,34.25,34.38,34.0,34.12,70000,1.42290109386304,1.42830188633609,1.41251495449177,1.41750030138998,1684937.91335209,0.0,1.0
1989-11-30,35.12,35.25,34.25,34.25,35600,1.45904485887503,1.46444565134809,1.42290109386304,1.42290109386304,856911.281647639,0.0,1.0
1989-12-01,36.38,37.0,35.12,35.38,107100,1.5113910013062,1.53714862694693,1.45904485887503,1.46984644382115,2577955.0074287,0.0,1.0
1989-12-04,35.75,36.25,35.62,36.12,57700,1.48521793009061,1.50599020883314,1.47981713761756,1.50058941636008,1388870.25143452,0.0,1.0
1989-12-05,35.25,36.0,35.25,35.62,37300,1.46444565134809,1.49560406946188,1.46444565134809,1.47981713761756,897831.202400473,0.0,1.0
1989-12-06,34.88,35.0,34.62,35.0,36800,1.46236842347384,1.46739950749955,1.45146774141812,1.46739950749955,877743.241303625,0.32,1.0
1989-12-07,34.5,35.38,34.5,34.88,145500,1.44643665739241,1.48333127358097,1.44643665739241,1.46236842347384,3470425.04374125,0.0,1.0
1989-12-08,35.0,35.12,34.88,34.88,80000,1.46739950749955,1.47243059152526,1.46236842347384,1.46236842347384,1908137.48109484,0.0,1.0
1989-12-11,35.38,35.38,34.88,34.88,55900,1.48333127358097,1.48333127358097,1.46236842347384,1.46236842347384,1333311.06491502,0.0,1.0
1989-12-12,35.12,35.38,34.88,35.38,120400,1.47243059152526,1.48333127358097,1.46236842347384,1.48333127358097,2871746.90904774,0.0,1.0
1989-12-13,35.25,35.88,35.0,35.0,108800,1.47788093255312,1.50429412368811,1.46739950749955,1.46739950749955,2595066.97428898,0.0,1.0
1989-12-14,35.25,35.38,35.12,35.38,121100,1.47788093255312,1.48333127358097,1.47243059152526,1.48333127358097,2888443.11200731,0.0,1.0
1989-12-15,35.88,35.88,35.12,35.5,159600,1.50429412368811,1.50429412368811,1.47243059152526,1.48836235760668,3806734.27478421,0.0,1.0
1989-12-18,34.62,36.12,34.0,36.0,198900,1.45146774141812,1.51435629173953,1.42547380728528,1.50932520771382,4744106.81237207,0.0,1.0
1989-12-19,33.88,34.5,33.5,34.5,55100,1.42044272325956,1.44643665739241,1.40451095717814,1.44643665739241,1314229.69010408,0.0,1.0
1989-12-20,32.62,33.75,32.62,33.75,107500,1.36761634098958,1.41499238223171,1.36761634098958,1.41499238223171,2564059.74022119,0.0,1.0
1989-12-21,34.38,34.38,32.88,32.88,56500,1.4414055733667,1.4414055733667,1.37851702304529,1.37851702304529,1347622.09602323,0.0,1.0
1989-12-22,35.0,35.0,34.38,34.38,17500,1.46739950749955,1.46739950749955,1.4414055733667,1.4414055733667,417405.073989496,0.0,1.0
1989-12-26,34.62,35.0,34.5,34.75,21900,1.45146774141812,1.46739950749955,1.44643665739241,1.45691808244598,522352.635449715,0.0,1.0
1989-12-27,33.75,34.75,33.75,34.75,87900,1.41499238223171,1.45691808244598,1.41499238223171,1.45691808244598,2096566.05735295,0.0,1.0
1989-12-28,34.75,34.75,33.5,33.75,64600,1.45691808244598,1.45691808244598,1.40451095717814,1.41499238223171,1540821.01598409,0.0,1.0
1989-12-29,36.0,36.0,35.0,35.0,88000,1.50932520771382,1.50932520771382,1.46739950749955,1.46739950749955,2098951.22920433,0.0,1.0
1990-01-02,36.88,37.0,35.75,36.0,224400,1.54621982390238,1.55125090792809,1.49884378266025,1.50932520771382,5352325.63447104,0.0,1.0
1990-01-03,36.5,37.0,36.12,37.0,57700,1.53028805782096,1.55125090792809,1.51435629173953,1.55125090792809,1376244.15823965,0.0,1.0
1990-01-04,36.38,36.38,35.62,36.25,92400,1.52525697379525,1.52525697379525,1.4933934416324,1.51980663276739,2203898.79066454,0.0,1.0
1990-01-05,36.12,36.38,36.0,36.25,66400,1.51435629173953,1.52525697379525,1.50932520771382,1.51980663276739,1583754.10930872,0.0,1.0
1990-01-08,36.5,36.5,35.62,35.75,65900,1.53028805782096,1.53028805782096,1.4933934416324,1.49884378266025,1571828.25005187,0.0,1.0
1990-01-09,36.25,36.75,36.12,36.5,109100,1.51980663276739,1.54076948287453,1.51435629173953,1.53028805782096,2602222.48984309,0.0,1.0
1990-01-10,36.25,36.5,35.75,36.25,168500,1.51980663276739,1.53028805782096,1.49884378266025,1.51980663276739,4019014.56955601,0.0,1.0
1990-01-11,36.25,36.62,36.0,36.25,176800,1.51980663276739,1.53531914184667,1.50932520771382,1.51980663276739,4216983.8332196,0.0,1.0
1990-01-12,34.25,35.5,34.0,35.5,102900,1.43595523233884,1.48836235760668,1.42547380728528,1.48836235760668,2454341.83505825,0.0,1.0
1990-01-15,33.5,34.12,33.25,34.0,41100,1.40451095717814,1.43050489131099,1.39402953212457,1.42547380728528,980305.630912475,0.0,1.0
1990-01-16,34.62,34.62,33.25,33.25,41600,1.45146774141812,1.45146774141812,1.39402953212457,1.39402953212457,992231.490169321,0.0,1.0
1990-01-17,34.25,34.75,34.0,34.75,81900,1.43595523233884,1.45691808244598,1.42547380728528,1.45691808244598,1953455.74627085,0.0,1.0
1990-01-18,34.12,34.25,33.75,34.25,107000,1.43050489131099,1.43595523233884,1.41499238223171,1.43595523233884,2552133.88096435,0.0,1.0
1990-01-19,33.75,34.5,33.75,34.5,100600,1.41499238223171,1.44643665739241,1.41499238223171,1.44643665739241,2399482.88247676,0.0,1.0
1990-01-22,32.62,34.0,32.5,33.88,61400,1.36761634098958,1.42547380728528,1.36258525696387,1.42044272325956,1464495.51674029,0.0,1.0
1990-01-23,34.12,34.38,32.38,32.75,87400,1.43050489131099,1.4414055733667,1.35755417293815,1.37306668201743,2084640.19809611,0.0,1.0
1990-01-24,33.88,34.0,33.0,34.0,123600,1.42044272325956,1.42547380728528,1.383548107071,1.42547380728528,2948072.40829154,0.0,1.0
1990-01-25,33.38,34.25,33.12,34.0,59400,1.39947987315243,1.43595523233884,1.38857919109672,1.42547380728528,1416792.07971292,0.0,1.0
1990-01-26,32.88,33.5,32.62,33.12,55200,1.37851702304529,1.40451095717814,1.36761634098958,1.38857919109672,1316614.86195544,0.0,1.0
1990-01-29,32.88,33.12,32.38,33.0,29700,1.37851702304529,1.38857919109672,1.35755417293815,1.383548107071,708396.03985646,0.0,1.0
1990-01-30,32.62,33.0,32.0,33.0,59300,1.36761634098958,1.383548107071,1.34162240685673,1.383548107071,1414406.90786155,0.0,1.0
1990-01-31,34.0,34.12,32.5,32.5,68900,1.42547380728528,1.43050489131099,1.36258525696387,1.36258525696387,1643383.40559293,0.0,1.0
1990-02-01,35.38,35.38,34.0,34.25,42300,1.48333127358097,1.48333127358097,1.42547380728528,1.43595523233884,1008927.6931289,0.0,1.0
1990-02-02,35.25,35.62,35.0,35.5,47500,1.47788093255312,1.4933934416324,1.46739950749955,1.48836235760668,1132956.62940006,0.0,1.0
1990-02-05,34.38,35.12,34.38,35.0,79000,1.4414055733667,1.47243059152526,1.4414055733667,1.46739950749955,1884285.76258116,0.0,1.0
1990-02-06,33.62,34.5,33.5,34.38,133000,1.40954204120385,1.44643665739241,1.40451095717814,1.4414055733667,3172278.56232018,0.0,1.0
1990-02-07,33.5,33.5,32.88,33.38,69100,1.40451095717814,1.40451095717814,1.37851702304529,1.39947987315243,1648153.74929567,0.0,1.0
1990-02-08,33.5,33.75,33.12,33.62,62900,1.40451095717814,1.41499238223171,1.38857919109672,1.40954204120385,1500273.09451082,0.0,1.0
1990-02-09,33.25,33.5,33.0,33.38,39000,1.39402953212457,1.40451095717814,1.383548107071,1.39947987315243,930217.022033736,0.0,1.0
1990-02-12,32.88,33.25,32.62,33.0,40300,1.37851702304529,1.39402953212457,1.36761634098958,1.383548107071,961224.256101527,0.0,1.0
1990-02-13,33.0,33.38,32.5,32.75,37200,1.383548107071,1.39947987315243,1.36258525696387,1.37306668201743,887283.928709103,0.0,1.0
1990-02-14,33.0,33.5,32.88,33.25,40000,1.383548107071,1.40451095717814,1.37851702304529,1.39402953212457,954068.740547423,0.0,1.0
1990-02-15,32.88,33.0,32.62,33.0,55700,1.37851702304529,1.383548107071,1.36761634098958,1.383548107071,1328540.72121228,0.0,1.0
1990-02-16,32.75,32.88,32.62,32.88,36900,1.37306668201743,1.37851702304529,1.36761634098958,1.37851702304529,880128.413154999,0.0,1.0
1990-02-20,31.88,32.75,31.5,32.75,71300,1.33659132283102,1.37306668201743,1.32065955674959,1.37306668201743,1700627.53002577,0.0,1.0
1990-02-21,31.12,31.5,31.0,31.38,91700,1.30472779066817,1.32065955674959,1.29969670664246,1.31562847272388,2187202.58770496,0.0,1.0
1990-02-22,31.0,31.5,31.0,31.25,96100,1.29969670664246,1.32065955674959,1.29969670664246,1.31017813169603,2292150.14916517,0.0,1.0
1990-02-23,31.5,31.75,30.0,30.25,157000,1.32065955674959,1.33114098180316,1.25777100642818,1.26825243148175,3744719.80664864,0.0,1.0
1990-02-26,32.75,32.75,31.62,31.62,120700,1.37306668201743,1.37306668201743,1.32569064077531,1.32569064077531,2878902.42460185,0.0,1.0
1990-02-27,32.5,33.25,32.5,32.75,155800,1.36258525696387,1.39402953212457,1.36258525696387,1.37306668201743,3716097.7444322,0.0,1.0
1990-02-28,32.88,33.62,32.38,32.38,127300,1.37851702304529,1.40954204120385,1.35755417293815,1.35755417293815,3036323.76679217,0.0,1.0
1990-03-01,34.88,34.88,32.62,32.62,199100,1.46236842347384,1.46236842347384,1.36761634098958,1.36761634098958,4748877.15607477,0.0,1.0
1990-03-02,34.88,35.38,34.62,34.62,190300,1.46236842347384,1.48333127358097,1.45146774141812,1.45146774141812,4538982.03315434,0.0,1.0
1990-03-05,34.5,35.12,34.5,34.88,88000,1.44643665739241,1.47243059152526,1.44643665739241,1.46236842347384,2098951.22920433,0.0,1.0
1990-03-06,35.0,35.0,34.38,34.38,93000,1.48081573156812,1.48081573156812,1.45458413860891,1.45458413860891,2198112.79054491,0.32,1.0
1990-03-07,34.5,35.25,34.25,35.12,128500,1.45966122111714,1.4913929867936,1.44908396589166,1.48589281407635,3037177.35037658,0.0,1.0
1990-03-08,35.12,35.38,34.12,34.25,102100,1.48589281407635,1.49689315951086,1.4435837931744,1.44908396589166,2413196.94531866,0.0,1.0
1990-03-09,35.0,35.25,34.62,35.12,102100,1.48081573156812,1.4913929867936,1.46473830362538,1.48589281407635,2413196.94531866,0.0,1.0
1990-03-12,35.0,35.0,34.75,35.0,35300,1.48081573156812,1.48081573156812,1.47023847634263,1.48081573156812,834337.435550917,0.0,1.0
1990-03-13,35.0,35.5,34.88,35.0,46200,1.48081573156812,1.50197024201909,1.47573864905988,1.48081573156812,1091965.70885134,0.0,1.0
1990-03-14,35.5,35.5,35.0,35.25,38400,1.50197024201909,1.50197024201909,1.48081573156812,1.4913929867936,907607.861902416,0.0,1.0
1990-03-15,35.38,35.75,35.12,35.38,102900,1.49689315951086,1.51254749724458,1.48589281407635,1.49689315951086,2432105.44244162,0.0,1.0
1990-03-16,35.62,36.0,35.25,35.88,95500,1.50704732452732,1.52312475247006,1.4913929867936,1.51804766996183,2257201.84405419,0.0,1.0
1990-03-19,35.62,35.75,35.5,35.5,29100,1.50704732452732,1.51254749724458,1.50197024201909,1.50197024201909,687796.582847926,0.0,1.0
1990-03-20,35.25,36.0,35.25,35.75,49600,1.4913929867936,1.52312475247006,1.4913929867936,1.51254749724458,1172326.82162396,0.0,1.0
1990-03-21,36.38,36.38,35.38,35.38,62900,1.5392021804128,1.5392021804128,1.49689315951086,1.49689315951086,1486680.58629328,0.0,1.0
1990-03-22,35.75,36.25,35.5,36.25,65500,1.51254749724458,1.53370200769555,1.50197024201909,1.53370200769555,1548133.20194292,0.0,1.0
1990-03-23,35.88,36.12,35.62,35.62,59000,1.51804766996183,1.5282018349783,1.50704732452732,1.50704732452732,1394501.66281882,0.0,1.0
1990-03-26,36.0,36.25,35.88,35.88,73300,1.52312475247006,1.53370200769555,1.51804766996183,1.51804766996183,1732491.04889185,0.0,1.0
1990-03-27,36.0,36.5,35.62,35.88,326800,1.52312475247006,1.54427926292104,1.50704732452732,1.51804766996183,7724121.07473203,0.0,1.0
1990-03-28,35.62,36.12,35.62,36.0,78300,1.50704732452732,1.5282018349783,1.50704732452732,1.52312475247006,1850669.1559104,0.0,1.0
1990-03-29,35.62,35.75,35.25,35.62,73700,1.50704732452732,1.51254749724458,1.4913929867936,1.50704732452732,1741945.29745334,0.0,1.0
1990-03-30,36.25,36.38,35.12,35.25,50700,1.53370200769555,1.5392021804128,1.48589281407635,1.4913929867936,1198326.00516803,0.0,1.0
1990-04-02,36.38,37.0,35.62,35.75,140500,1.5392021804128,1.56543377337201,1.50704732452732,1.51254749724458,3320804.80722108,0.0,1.0
1990-04-03,36.75,36.88,36.38,36.5,143600,1.55485651814652,1.56035669086377,1.5392021804128,1.54427926292104,3394075.23357258,0.0,1.0
1990-04-04,36.5,36.88,36.0,36.38,67700,1.54427926292104,1.56035669086377,1.52312475247006,1.5392021804128,1600131.56903108,0.0,1.0
1990-04-05,37.12,37.25,36.25,36.5,124800,1.57051085588024,1.57601102859749,1.53370200769555,1.54427926292104,2949725.55118286,0.0,1.0
1990-04-06,36.88,37.25,36.5,37.25,37400,1.56035669086377,1.57601102859749,1.54427926292104,1.57601102859749,883972.24049871,0.0,1.0
1990-04-09,36.62,36.75,36.5,36.5,20900,1.54935634542927,1.55485651814652,1.54427926292104,1.54427926292104,493984.487337512,0.0,1.0
1990-04-10,37.38,37.38,36.5,36.62,105600,1.58151120131475,1.58151120131475,1.54427926292104,1.54935634542927,2495921.62023164,0.0,1.0
1990-04-11,37.0,38.0,37.0,37.25,84100,1.56543377337201,1.60774279427395,1.56543377337201,1.57601102859749,1987755.7600519,0.0,1.0
1990-04-12,36.88,37.25,36.75,36.75,88000,1.56035669086377,1.57601102859749,1.55485651814652,1.55485651814652,2079934.68352638,0.0,1.0
1990-04-16,36.0,37.38,36.0,37.12,245900,1.52312475247006,1.58151120131475,1.52312475247006,1.57051085588024,5811999.30317199,0.0,1.0
1990-04-17,36.25,36.38,35.88,36.0,113400,1.53370200769555,1.5392021804128,1.51804766996183,1.52312475247006,2680279.46718057,0.0,1.0
1990-04-18,36.12,36.38,35.88,36.38,91400,1.5282018349783,1.5392021804128,1.51804766996183,1.5392021804128,2160295.79629897,0.0,1.0
1990-04-19,35.38,36.0,35.25,35.88,64400,1.49689315951086,1.52312475247006,1.4913929867936,1.51804766996183,1522134.01839884,0.0,1.0
1990-04-20,35.38,35.5,35.12,35.38,83400,1.49689315951086,1.50197024201909,1.48589281407635,1.49689315951086,1971210.8250693,0.0,1.0
1990-04-23,34.5,35.62,34.5,35.62,50000,1.45966122111714,1.50704732452732,1.45966122111714,1.50704732452732,1181781.07018544,0.0,1.0
1990-04-24,34.62,35.25,34.25,34.75,53700,1.46473830362538,1.4913929867936,1.44908396589166,1.47023847634263,1269232.86937916,0.0,1.0
1990-04-25,34.75,34.75,34.25,34.62,133700,1.47023847634263,1.47023847634263,1.44908396589166,1.46473830362538,3160082.58167586,0.0,1.0
1990-04-26,35.0,35.38,34.62,35.12,40900,1.48081573156812,1.49689315951086,1.46473830362538,1.48589281407635,966696.915411685,0.0,1.0
1990-04-27,34.88,35.12,34.75,35.0,45200,1.47573864905988,1.48589281407635,1.47023847634263,1.48081573156812,1068330.08744764,0.0,1.0
1990-04-30,34.62,35.0,34.62,34.62,53900,1.46473830362538,1.48081573156812,1.46473830362538,1.46473830362538,1273959.9936599,0.0,1.0
1990-05-01,35.25,35.5,34.62,34.75,62100,1.4913929867936,1.50197024201909,1.46473830362538,1.47023847634263,1467772.08917032,0.0,1.0
1990-05-02,36.0,36.12,35.38,35.38,36400,1.52312475247006,1.5282018349783,1.49689315951086,1.49689315951086,860336.619095,0.0,1.0
1990-05-03,37.0,37.0,36.0,36.12,76600,1.56543377337201,1.56543377337201,1.52312475247006,1.5282018349783,1810488.59952409,0.0,1.0
1990-05-04,37.12,37.12,36.62,37.0,113900,1.57051085588024,1.57051085588024,1.54935634542927,1.56543377337201,2692097.27788243,0.0,1.0
1990-05-07,37.5,37.62,37.12,37.12,56300,1.58658828382298,1.59166536633121,1.57051085588024,1.57051085588024,1330685.4850288,0.0,1.0
1990-05-08,37.62,37.75,37.12,37.62,35700,1.59166536633121,1.59716553904847,1.57051085588024,1.59166536633121,843791.684112405,0.0,1.0
1990-05-09,37.62,37.62,37.12,37.62,54100,1.59166536633121,1.59166536633121,1.57051085588024,1.59166536633121,1278687.11794065,0.0,1.0
1990-05-10,37.62,37.88,37.62,37.88,73200,1.59166536633121,1.60266571176572,1.59166536633121,1.60266571176572,1730127.48675149,0.0,1.0
1990-05-11,38.12,38.25,37.75,37.75,130200,1.61281987678219,1.61832004949944,1.59716553904847,1.59716553904847,3077357.90676288,0.0,1.0
1990-05-14,37.75,38.12,37.75,38.0,204300,1.59716553904847,1.61281987678219,1.59716553904847,1.60774279427395,4828757.45277769,0.0,1.0
1990-05-15,37.5,37.75,37.38,37.75,37000,1.58658828382298,1.59716553904847,1.58151120131475,1.59716553904847,874517.991937225,0.0,1.0
1990-05-16,37.0,37.5,36.5,37.38,102700,1.56543377337201,1.58658828382298,1.54427926292104,1.58151120131475,2427378.31816089,0.0,1.0
1990-05-17,37.12,37.75,36.88,37.25,117200,1.57051085588024,1.59716553904847,1.56035669086377,1.57601102859749,2770094.82851467,0.0,1.0
1990-05-18,38.0,38.0,37.0,37.12,174100,1.60774279427395,1.60774279427395,1.56543377337201,1.57051085588024,4114961.68638571,0.0,1.0
1990-05-21,38.12,38.12,37.75,38.0,163000,1.61281987678219,1.61281987678219,1.59716553904847,1.60774279427395,3852606.28880452,0.0,1.0
1990-05-22,38.0,38.38,37.38,38.12,149200,1.60774279427395,1.62382022221669,1.58151120131475,1.61281987678219,3526434.71343336,0.0,1.0
1990-05-23,38.0,38.25,37.62,38.0,119300,1.60774279427395,1.61832004949944,1.59166536633121,1.60774279427395,2819729.63346246,0.0,1.0
1990-05-24,37.88,38.12,37.62,37.88,20700,1.60266571176572,1.61281987678219,1.59166536633121,1.60266571176572,489257.363056772,0.0,1.0
1990-05-25,37.62,37.88,37.5,37.62,51200,1.59166536633121,1.60266571176572,1.58658828382298,1.59166536633121,1210143.81586989,0.0,1.0
1990-05-29,37.88,38.0,37.5,37.75,100200,1.60266571176572,1.60774279427395,1.58658828382298,1.59716553904847,2368289.26465162,0.0,1.0
1990-05-30,38.0,38.5,38.0,38.25,336200,1.60774279427395,1.62889730472493,1.60774279427395,1.61832004949944,7946295.91592691,0.0,1.0
1990-05-31,38.25,38.25,37.75,38.12,99100,1.61832004949944,1.61832004949944,1.59716553904847,1.61281987678219,2342290.08110754,0.0,1.0
1990-06-01,38.38,38.38,37.75,38.25,47800,1.62382022221669,1.62382022221669,1.59716553904847,1.61832004949944,1129782.70309728,0.0,1.0
1990-06-04,39.88,40.0,38.5,38.62,129400,1.68728375356961,1.69236083607785,1.62889730472493,1.63397438723316,3058449.40963992,0.0,1.0
1990-06-05,39.38,39.75,39.12,39.75,89100,1.67966812980726,1.69544967394207,1.66857839609091,1.69544967394207,2088959.08527039,0.32,1.0
1990-06-06,38.75,39.25,38.62,38.75,86100,1.65279685195611,1.67412326294909,1.64725198509793,1.65279685195611,2018623.762534,0.0,1.0
1990-06-07,38.25,39.12,38.12,39.0,110100,1.63147044096312,1.66857839609091,1.62592557410495,1.6634600574526,2581306.34442503,0.0,1.0
1990-06-08,38.0,38.5,37.75,38.25,93600,1.62080723546663,1.64213364645961,1.61014402997014,1.63147044096312,2194462.06937495,0.0,1.0
1990-06-11,38.38,38.62,38.0,38.0,72600,1.6370153078213,1.64725198509793,1.62080723546663,1.62080723546663,1702114.81022031,0.0,1.0
1990-06-12,39.75,39.88,38.38,38.5,136700,1.69544967394207,1.70099454080025,1.6370153078213,1.64213364645961,3204946.20602089,0.0,1.0
1990-06-13,40.0,40.38,39.5,39.75,292400,1.70611287943856,1.72232095179323,1.68478646844558,1.69544967394207,6855349.45603884,0.0,1.0
1990-06-14,40.12,40.5,39.88,40.12,145900,1.71123121807688,1.72743929043154,1.70099454080025,1.71123121807688,3420641.19574578,0.0,1.0
1990-06-15,39.88,39.88,39.5,39.5,109800,1.70099454080025,1.70099454080025,1.68478646844558,1.68478646844558,2574272.81215138,0.0,1.0
1990-06-18,38.62,39.62,38.62,39.5,34300,1.64725198509793,1.68990480708389,1.64725198509793,1.68478646844558,804167.189952573,0.0,1.0
1990-06-19,38.75,39.0,38.12,38.38,84900,1.65279685195611,1.6634600574526,1.62592557410495,1.6370153078213,1990489.63343945,0.0,1.0
1990-06-20,39.25,39.38,38.62,38.75,136500,1.67412326294909,1.67966812980726,1.64725198509793,1.65279685195611,3200257.18450513,0.0,1.0
1990-06-21,39.5,39.5,39.0,39.38,295800,1.68478646844558,1.68478646844558,1.6634600574526,1.67966812980726,6935062.82180673,0.0,1.0
1990-06-22,39.5,40.75,39.38,39.5,214200,1.68478646844558,1.73810249592803,1.67966812980726,1.68478646844558,5021942.04337729,0.0,1.0
1990-06-25,40.12,40.38,39.5,39.5,95300,1.71123121807688,1.72232095179323,1.68478646844558,1.68478646844558,2234318.75225889,0.0,1.0
1990-06-26,40.25,40.38,39.88,40.12,143600,1.71677608493505,1.72232095179323,1.70099454080025,1.71123121807688,3366717.44831457,0.0,1.0
1990-06-27,42.25,42.62,40.38,40.38,171400,1.80208172890698,1.81786327304179,1.72232095179323,1.72232095179323,4018491.43900498,0.0,1.0
1990-06-28,42.25,43.25,42.0,42.62,151100,1.80208172890698,1.84473455089294,1.79141852341049,1.81786327304179,3542555.7551555,0.0,1.0
1990-06-29,42.5,42.5,41.62,41.88,62300,1.81274493440347,1.81274493440347,1.77521045105582,1.78630018477217,1460630.20215876,0.0,1.0
1990-07-02,42.25,43.0,41.88,42.75,76900,1.80208172890698,1.83407134539645,1.78630018477217,1.82340813989996,1802928.77280912,0.0,1.0
1990-07-03,42.38,42.5,42.0,42.25,35800,1.80762659576516,1.81274493440347,1.79141852341049,1.80208172890698,839334.851320759,0.0,1.0
1990-07-05,41.5,42.38,41.5,42.38,39700,1.77009211241751,1.80762659576516,1.77009211241751,1.80762659576516,930770.770878049,0.0,1.0
1990-07-06,41.88,42.12,41.5,41.5,40700,1.78630018477217,1.7965368620488,1.77009211241751,1.77009211241751,954215.878456845,0.0,1.0
1990-07-09,42.38,42.5,41.62,41.88,88800,1.80762659576516,1.81274493440347,1.77521045105582,1.78630018477217,2081925.55299674,0.0,1.0
1990-07-10,41.5,42.38,41.5,42.12,153600,1.77009211241751,1.80762659576516,1.77009211241751,1.7965368620488,3601168.52410248,0.0,1.0
1990-07-11,42.5,42.62,41.75,41.75,141800,1.81274493440347,1.81786327304179,1.780755317914,1.780755317914,3324516.25467274,0.0,1.0
1990-07-12,43.0,43.0,42.12,42.75,53800,1.83407134539645,1.83407134539645,1.7965368620488,1.82340813989996,1261346.78773902,0.0,1.0
1990-07-13,42.88,43.38,42.75,43.0,74400,1.82895300675814,1.85027941775112,1.82340813989996,1.83407134539645,1744316.00386214,0.0,1.0
1990-07-16,43.25,43.38,42.88,43.12,39400,1.84473455089294,1.85027941775112,1.82895300675814,1.83918968403477,923737.238604415,0.0,1.0
1990-07-17,43.25,43.25,42.5,43.12,51400,1.84473455089294,1.84473455089294,1.81274493440347,1.83918968403477,1205078.52954992,0.0,1.0
1990-07-18,42.5,43.25,42.25,43.25,44100,1.81274493440347,1.84473455089294,1.80208172890698,1.84473455089294,1033929.24422474,0.0,1.0
1990-07-19,42.0,42.38,41.88,42.25,31900,1.79141852341049,1.80762659576516,1.78630018477217,1.80208172890698,747898.931763471,0.0,1.0
1990-07-20,42.0,42.38,42.0,42.12,32100,1.79141852341049,1.80762659576516,1.79141852341049,1.7965368620488,752587.953279229,0.0,1.0
1990-07-23,41.5,41.88,41.0,41.75,90100,1.77009211241751,1.78630018477217,1.74876570142452,1.780755317914,2112404.19284917,0.0,1.0
1990-07-24,41.75,42.0,41.38,41.5,48300,1.780755317914,1.79141852341049,1.76497377377919,1.77009211241751,1132398.69605566,0.0,1.0
1990-07-25,41.88,42.12,41.75,42.0,83800,1.78630018477217,1.7965368620488,1.780755317914,1.79141852341049,1964700.01510279,0.0,1.0
1990-07-26,41.75,42.0,41.5,41.88,134200,1.780755317914,1.79141852341049,1.77009211241751,1.78630018477217,3146333.43707391,0.0,1.0
1990-07-27,41.88,42.12,41.62,41.88,50400,1.78630018477217,1.7965368620488,1.77521045105582,1.78630018477217,1181633.42197113,0.0,1.0
1990-07-30,41.88,41.88,41.25,41.62,90600,1.78630018477217,1.78630018477217,1.75942890692102,1.77521045105582,2124126.74663858,0.0,1.0
1990-07-31,41.25,42.12,41.12,42.0,75900,1.75942890692102,1.7965368620488,1.75388404006284,1.79141852341049,1779483.66523032,0.0,1.0
1990-08-01,41.88,42.38,41.38,41.88,54300,1.78630018477217,1.80762659576516,1.76497377377919,1.78630018477217,1273069.34152842,0.0,1.0
1990-08-02,41.25,41.75,41.12,41.5,75100,1.75942890692102,1.780755317914,1.75388404006284,1.77009211241751,1760727.57916729,0.0,1.0
1990-08-03,39.75,40.88,38.75,40.88,113600,1.69544967394207,1.74364736278621,1.65279685195611,1.74364736278621,2663364.22095079,0.0,1.0
1990-08-06,37.12,38.5,37.0,38.5,139300,1.58327275211898,1.64213364645961,1.57815441348067,1.64213364645961,3265903.48572576,0.0,1.0
1990-08-07,38.12,38.25,37.12,37.12,191200,1.62592557410495,1.63147044096312,1.58327275211898,1.58327275211898,4482704.56906507,0.0,1.0
1990-08-08,40.0,40.0,38.25,38.25,85600,1.70611287943856,1.70611287943856,1.63147044096312,1.63147044096312,2006901.20874461,0.0,1.0
1990-08-09,40.25,40.38,39.62,40.25,86600,1.71677608493505,1.72232095179323,1.68990480708389,1.71677608493505,2030346.31632341,0.0,1.0
1990-08-10,39.5,40.12,39.38,40.0,44700,1.68478646844558,1.71123121807688,1.67966812980726,1.70611287943856,1047996.30877201,0.0,1.0
1990-08-13,40.25,40.38,39.0,39.25,37200,1.71677608493505,1.72232095179323,1.6634600574526,1.67412326294909,872158.001931071,0.0,1.0
1990-08-14,41.5,41.75,40.0,40.25,83800,1.77009211241751,1.780755317914,1.70611287943856,1.71677608493505,1964700.01510278,0.0,1.0
1990-08-15,40.88,42.0,40.62,41.5,138100,1.74364736278621,1.79141852341049,1.73255762906986,1.77009211241751,3237769.3566312,0.0,1.0
1990-08-16,40.0,40.88,39.62,40.88,54700,1.70611287943856,1.74364736278621,1.68990480708389,1.74364736278621,1282447.38455993,0.0,1.0
1990-08-17,38.75,39.75,37.0,39.75,111100,1.65279685195611,1.69544967394207,1.57815441348067,1.69544967394207,2604751.45200381,0.0,1.0
1990-08-20,39.5,39.5,38.25,38.25,79500,1.68478646844558,1.68478646844558,1.63147044096312,1.63147044096312,1863886.05251398,0.0,1.0
1990-08-21,38.38,39.12,38.0,39.12,114800,1.6370153078213,1.66857839609091,1.62080723546663,1.66857839609091,2691498.35004534,0.0,1.0
1990-08-22,38.12,38.62,38.12,38.12,173700,1.62592557410495,1.64725198509793,1.62592557410495,1.62592557410495,4072415.1864362,0.0,1.0
1990-08-23,37.0,38.38,36.75,37.5,168100,1.57815441348067,1.6370153078213,1.56749120798418,1.59948082447365,3941122.58399497,0.0,1.0
1990-08-24,37.0,37.25,35.5,37.0,150100,1.57815441348067,1.58881761897716,1.51417518050172,1.57815441348067,3519110.64757671,0.0,1.0
1990-08-27,38.0,39.0,37.62,37.62,119800,1.62080723546663,1.6634600574526,1.60459916311197,1.60459916311197,2808723.88793931,0.0,1.0
1990-08-28,37.75,38.5,37.75,38.0,43200,1.61014402997014,1.64213364645961,1.61014402997014,1.62080723546663,1012828.64740382,0.0,1.0
1990-08-29,38.62,39.38,37.88,38.0,77600,1.64725198509793,1.67966812980726,1.61568889682832,1.62080723546663,1819340.34811428,0.0,1.0
1990-08-30,38.62,39.0,38.5,39.0,85300,1.64725198509793,1.6634600574526,1.64213364645961,1.6634600574526,1999867.67647098,0.0,1.0
1990-08-31,39.0,39.12,38.5,38.5,60400,1.6634600574526,1.66857839609091,1.64213364645961,1.64213364645961,1416084.49775905,0.0,1.0
1990-09-04,38.25,38.5,38.12,38.25,46000,1.64810504153765,1.65887696991371,1.6425036387821,1.64810504153765,1067589.72010572,0.39,1.0
1990-09-05,38.88,38.88,38.12,38.38,73400,1.67525030104533,1.67525030104533,1.6425036387821,1.6537064442932,1703501.8577339,0.0,1.0
1990-09-06,38.25,38.88,38.25,38.88,26500,1.64810504153765,1.67525030104533,1.64810504153765,1.67525030104533,615024.512669598,0.0,1.0
1990-09-07,38.75,39.0,38.12,38.12,55900,1.66964889828978,1.68042082666584,1.6425036387821,1.6425036387821,1297353.5946502,0.0,1.0
1990-09-10,38.62,39.75,38.62,39.62,92100,1.66404749553422,1.71273661179403,1.66404749553422,1.70713520903848,2137500.28742906,0.0,1.0
1990-09-11,39.12,39.5,38.88,38.88,77700,1.68559135228635,1.70196468341797,1.67525030104533,1.67525030104533,1803298.28809161,0.0,1.0
1990-09-12,39.62,39.75,39.12,39.38,148200,1.70713520903848,1.71273661179403,1.68559135228635,1.69679415779746,3439495.5765145,0.0,1.0
1990-09-13,39.62,39.88,39.38,39.62,70900,1.70713520903848,1.71833801454958,1.69679415779746,1.70713520903848,1645480.67729337,0.0,1.0
1990-09-14,39.38,39.62,38.75,39.62,95100,1.69679415779746,1.70713520903848,1.66964889828978,1.70713520903848,2207125.70395768,0.0,1.0
1990-09-17,39.75,39.88,39.0,39.38,59100,1.71273661179403,1.71833801454958,1.68042082666584,1.69679415779746,1371620.70561408,0.0,1.0
1990-09-18,39.88,39.88,39.38,39.5,61900,1.71833801454958,1.71833801454958,1.69679415779746,1.70196468341797,1436604.42770748,0.0,1.0
1990-09-19,39.0,39.88,38.88,39.75,56600,1.68042082666584,1.71833801454958,1.67525030104533,1.71273661179403,1313599.52517355,0.0,1.0
1990-09-20,38.0,39.25,37.62,39.0,101800,1.63733311316159,1.6911927550419,1.62095978202997,1.68042082666584,2362622.4675383,0.0,1.0
1990-09-21,37.88,38.25,37.62,38.25,169000,1.63216258754108,1.64810504153765,1.62095978202997,1.64810504153765,3922231.79777969,0.0,1.0
1990-09-24,37.5,38.12,37.12,37.38,78100,1.61578925640946,1.6425036387821,1.59941592527784,1.61061873078895,1812581.6769621,0.0,1.0
1990-09-25,38.75,39.0,37.38,37.75,60900,1.66964889828978,1.68042082666584,1.61061873078895,1.62656118478552,1413395.95553126,0.0,1.0
1990-09-26,38.25,38.75,38.0,38.5,50300,1.64810504153765,1.66964889828978,1.63733311316159,1.65887696991371,1167386.15046342,0.0,1.0
1990-09-27,37.5,38.5,37.25,38.25,129100,1.61578925640946,1.65887696991371,1.6050173280334,1.64810504153765,2996213.75794887,0.0,1.0
1990-09-28,37.5,37.88,36.88,37.38,166500,1.61578925640946,1.63216258754108,1.58907487403682,1.61061873078895,3864210.61733917,0.0,1.0
1990-10-01,39.88,40.0,37.75,37.75,277700,1.71833801454958,1.72350854017009,1.62656118478552,1.62656118478552,6444992.72333386,0.0,1.0
1990-10-02,39.25,40.0,39.12,39.88,93700,1.6911927550419,1.72350854017009,1.68559135228635,1.71833801454958,2174633.84291099,0.0,1.0
1990-10-03,39.0,39.25,38.25,38.88,110400,1.68042082666584,1.6911927550419,1.64810504153765,1.67525030104533,2562215.32825372,0.0,1.0
1990-10-04,39.62,40.0,39.0,39.0,76200,1.70713520903848,1.72350854017009,1.68042082666584,1.68042082666584,1768485.57982729,0.0,1.0
1990-10-05,39.0,39.75,38.62,39.12,71900,1.68042082666584,1.71273661179403,1.66404749553422,1.68559135228635,1668689.14946959,0.0,1.0
1990-10-08,39.62,39.75,39.12,39.25,57000,1.70713520903848,1.71273661179403,1.68559135228635,1.6911927550419,1322882.91404404,0.0,1.0
1990-10-09,38.12,39.62,38.0,39.62,72500,1.6425036387821,1.70713520903848,1.63733311316159,1.70713520903848,1682614.23277531,0.0,1.0
1990-10-10,38.0,38.75,37.75,37.88,53900,1.63733311316159,1.66964889828978,1.62656118478552,1.63216258754108,1250936.65029778,0.0,1.0
1990-10-11,37.5,38.5,37.38,38.25,175100,1.61578925640946,1.65887696991371,1.61061873078895,1.64810504153765,4063803.47805459,0.0,1.0
1990-10-12,38.88,39.0,37.38,37.62,123500,1.67525030104533,1.68042082666584,1.61061873078895,1.62095978202997,2866246.31376209,0.0,1.0
1990-10-15,39.38,39.5,38.75,38.88,134700,1.69679415779746,1.70196468341797,1.66964889828978,1.67525030104533,3126181.20213564,0.0,1.0
1990-10-16,39.0,39.62,38.88,39.5,36700,1.68042082666584,1.70713520903848,1.67525030104533,1.70196468341797,851750.928866952,0.0,1.0
1990-10-17,39.0,39.12,38.75,39.0,183500,1.68042082666584,1.68559135228635,1.66964889828978,1.68042082666584,4258754.64433476,0.0,1.0
1990-10-18,39.62,39.75,39.12,39.25,94700,1.70713520903848,1.71273661179403,1.68559135228635,1.6911927550419,2197842.3150872,0.0,1.0
1990-10-19,39.25,40.0,39.25,40.0,240300,1.6911927550419,1.72350854017009,1.6911927550419,1.72350854017009,5576995.86394357,0.0,1.0
1990-10-22,39.38,39.5,38.88,39.38,183900,1.69679415779746,1.70196468341797,1.67525030104533,1.69679415779746,4268038.03320523,0.0,1.0
1990-10-23,39.0,39.38,38.88,39.38,126300,1.68042082666584,1.69679415779746,1.67525030104533,1.69679415779746,2931230.03585548,0.0,1.0
1990-10-24,39.75,39.88,39.0,39.12,123400,1.71273661179403,1.71833801454958,1.68042082666584,1.68559135228635,2863925.46654446,0.0,1.0
1990-10-25,39.12,40.25,39.12,39.62,136700,1.68559135228635,1.73428046854615,1.68559135228635,1.70713520903848,3172598.14648807,0.0,1.0
1990-10-26,38.88,39.75,38.88,39.0,114000,1.67525030104533,1.71273661179403,1.67525030104533,1.68042082666584,2645765.82808808,0.0,1.0
1990-10-29,38.0,39.0,37.88,39.0,91000,1.63733311316159,1.68042082666584,1.63216258754108,1.68042082666584,2111970.96803522,0.0,1.0
1990-10-30,38.75,38.75,37.75,37.75,57800,1.66964889828978,1.66964889828978,1.62656118478552,1.62656118478552,1341449.69178501,0.0,1.0
1990-10-31,38.5,38.88,38.5,38.88,32300,1.65887696991371,1.67525030104533,1.65887696991371,1.67525030104533,749633.651291624,0.0,1.0
1990-11-01,38.88,38.88,38.25,38.5,88000,1.67525030104533,1.67525030104533,1.64810504153765,1.65887696991371,2042345.55150659,0.0,1.0
1990-11-02,39.75,39.88,38.75,39.0,139800,1.71273661179403,1.71833801454958,1.66964889828978,1.68042082666584,3244544.41023433,0.0,1.0
1990-11-05,41.5,41.75,39.88,39.88,122200,1.78814011042647,1.79891203880253,1.71833801454958,1.71833801454958,2836075.29993301,0.0,1.0
1990-11-06,41.5,41.75,41.0,41.5,191000,1.78814011042647,1.79891203880253,1.76659625367434,1.78814011042647,4432818.18565634,0.0,1.0
1990-11-07,41.0,42.0,40.88,41.38,145300,1.76659625367434,1.8096839671786,1.76142572805383,1.78296958480596,3372191.0072035,0.0,1.0
1990-11-08,40.75,41.75,40.62,40.88,65700,1.75582432529828,1.79891203880253,1.75022292254273,1.76142572805383,1524796.62197708,0.0,1.0
1990-11-09,40.62,40.62,40.0,40.5,68400,1.75022292254273,1.75022292254273,1.72350854017009,1.74505239692222,1587459.49685285,0.0,1.0
1990-11-12,41.25,41.38,40.5,40.62,145800,1.77736818205041,1.78296958480596,1.74505239692222,1.75022292254273,3383795.24329159,0.0,1.0
1990-11-13,43.0,43.12,41.25,41.25,207800,1.85277168068285,1.85794220630336,1.77736818205041,1.77736818205041,4822720.51821669,0.0,1.0
1990-11-14,42.62,43.25,42.62,43.0,173400,1.83639834955123,1.86354360905891,1.83639834955123,1.85277168068285,4024349.07535503,0.0,1.0
1990-11-15,41.75,42.62,41.5,42.62,94500,1.79891203880253,1.83639834955123,1.78814011042647,1.83639834955123,2193200.62065196,0.0,1.0
1990-11-16,41.38,42.12,41.25,41.62,85300,1.78296958480596,1.81485449279911,1.77736818205041,1.79331063604698,1979682.67663082,0.0,1.0
1990-11-19,42.25,42.38,41.25,41.25,130400,1.82045589555466,1.82605729831021,1.77736818205041,1.77736818205041,3026384.77177794,0.0,1.0
1990-11-20,42.38,42.62,42.25,42.5,101100,1.82605729831021,1.83639834955123,1.82045589555466,1.83122782393072,2346376.53701496,0.0,1.0
1990-11-21,42.75,42.88,42.25,42.62,139100,1.84199975230679,1.84760115506234,1.82045589555466,1.83639834955123,3228298.47971097,0.0,1.0
1990-11-23,42.62,43.25,42.5,42.88,107100,1.83639834955123,1.86354360905891,1.83122782393072,1.84760115506234,2485627.37007223,0.0,1.0
1990-11-26,42.62,42.62,41.75,42.25,112300,1.83639834955123,1.83639834955123,1.79891203880253,1.82045589555466,2606311.42538852,0.0,1.0
1990-11-27,42.75,43.75,42.25,42.75,217900,1.84199975230679,1.88508746581104,1.82045589555466,1.84199975230679,5057126.08719641,0.0,1.0
1990-11-28,42.75,42.88,42.62,42.62,106200,1.84199975230679,1.84760115506234,1.83639834955123,1.83639834955123,2464739.74511363,0.0,1.0
1990-11-29,42.0,42.88,41.75,42.62,109000,1.8096839671786,1.84760115506234,1.79891203880253,1.83639834955123,2529723.46720702,0.0,1.0
1990-11-30,42.88,43.12,41.88,42.12,117300,1.84760115506234,1.85794220630336,1.80451344155809,1.81485449279911,2722353.78626957,0.0,1.0
1990-12-03,43.25,44.0,42.88,43.5,190900,1.86354360905891,1.8958593941871,1.84760115506234,1.87431553743497,4430497.33843873,0.0,1.0
1990-12-04,43.75,43.75,42.75,43.12,118400,1.88508746581104,1.88508746581104,1.84199975230679,1.85794220630336,2747883.10566341,0.0,1.0
1990-12-05,43.88,44.62,43.5,43.62,213000,1.89068886856659,1.92257377655974,1.87431553743497,1.87948606305548,4943404.57353299,0.0,1.0
1990-12-06,44.25,45.5,44.25,45.0,227600,1.92343553082982,1.97776986785891,1.92343553082982,1.95603613304728,5236099.59292734,0.39,1.0
1990-12-07,44.75,45.12,44.0,44.88,157800,1.94516926564146,1.96125222940207,1.912568663424,1.95082003669248,3630301.03586965,0.0,1.0
1990-12-10,45.0,45.0,44.38,44.5,41900,1.95603613304728,1.95603613304728,1.92908630188085,1.93430239823564,963939.248434336,0.0,1.0
1990-12-11,45.0,45.12,44.25,45.12,85400,1.95603613304728,1.96125222940207,1.92343553082982,1.96125222940207,1964687.63284707,0.0,1.0
1990-12-12,44.62,45.0,44.38,45.0,60400,1.93951849459043,1.95603613304728,1.92908630188085,1.95603613304728,1389544.88318458,0.0,1.0
1990-12-13,44.62,45.25,44.38,44.62,103200,1.93951849459043,1.96690300045309,1.92908630188085,1.93951849459043,2374189.27060677,0.0,1.0
1990-12-14,44.0,44.38,43.38,44.38,75800,1.912568663424,1.92908630188085,1.88561883225757,1.92908630188085,1743832.81697668,0.0,1.0
1990-12-17,43.0,43.75,42.88,43.62,76000,1.86910119380073,1.90170179601819,1.86388509744594,1.89605102496716,1748433.95897398,0.0,1.0
1990-12-18,43.12,43.25,43.0,43.0,79700,1.87431729015552,1.87996806120655,1.86910119380073,1.86910119380073,1833555.08592403,0.0,1.0
1990-12-19,43.38,43.62,43.0,43.25,150600,1.88561883225757,1.89605102496716,1.86910119380073,1.87996806120655,3464659.92396686,0.0,1.0
1990-12-20,44.5,44.75,43.25,43.5,107700,1.93430239823564,1.94516926564146,1.87996806120655,1.89083492861237,2477714.96554602,0.0,1.0
1990-12-21,44.25,44.5,44.0,44.5,186800,1.92343553082982,1.93430239823564,1.912568663424,1.93430239823564,4297466.62547815,0.0,1.0
1990-12-24,43.88,44.0,43.62,44.0,28600,1.90735256706921,1.912568663424,1.89605102496716,1.912568663424,657963.305613892,0.0,1.0
1990-12-26,43.88,43.88,43.62,43.88,60600,1.90735256706921,1.90735256706921,1.89605102496716,1.90735256706921,1394146.02518188,0.0,1.0
1990-12-27,42.5,43.88,42.0,43.75,60800,1.84736745898909,1.90735256706921,1.82563372417746,1.90170179601819,1398747.16717919,0.0,1.0
1990-12-28,42.75,42.88,42.38,42.38,26000,1.85823432639491,1.86388509744594,1.8421513626343,1.8421513626343,598148.459648993,0.0,1.0
1990-12-31,43.25,43.25,42.5,42.75,60300,1.87996806120655,1.87996806120655,1.84736745898909,1.85823432639491,1387244.31218593,0.0,1.0
1991-01-02,43.12,43.5,43.0,43.12,71900,1.87431729015552,1.89083492861237,1.86910119380073,1.87431729015552,1654110.54802933,0.0,1.0
1991-01-03,42.0,43.0,41.75,43.0,94600,1.82563372417746,1.86910119380073,1.81476685677164,1.86910119380073,2176340.16472287,0.0,1.0
1991-01-04,42.5,42.5,41.75,42.25,57900,1.84736745898909,1.84736745898909,1.81476685677164,1.83650059158328,1332030.60821834,0.0,1.0
1991-01-07,41.38,42.5,41.38,42.5,74400,1.79868389301103,1.84736745898909,1.79868389301103,1.84736745898909,1711624.82299558,0.0,1.0
1991-01-08,41.12,41.12,39.88,40.38,167800,1.78738235090898,1.78738235090898,1.73348268857612,1.75521642338776,3860358.13573465,0.0,1.0
1991-01-09,40.88,42.12,40.88,41.38,114200,1.77695015819939,1.83084982053225,1.77695015819939,1.79868389301103,2627252.08045827,0.0,1.0
1991-01-10,41.5,41.62,41.0,41.12,50300,1.80389998936582,1.80911608572061,1.78216625455419,1.78738235090898,1157187.21232094,0.0,1.0
1991-01-11,41.5,42.12,41.25,41.25,114300,1.80389998936582,1.83084982053225,1.79303312196,1.79303312196,2629552.65145692,0.0,1.0
1991-01-14,41.5,41.5,40.88,41.25,123300,1.80389998936582,1.80389998936582,1.77695015819939,1.79303312196,2836604.04133542,0.0,1.0
1991-01-15,41.62,41.75,41.38,41.5,93700,1.80911608572061,1.81476685677164,1.79868389301103,1.80389998936582,2155635.02573503,0.0,1.0
1991-01-16,42.12,42.25,41.62,41.62,68700,1.83084982053225,1.83650059158328,1.80911608572061,1.80911608572061,1580492.27607253,0.0,1.0
1991-01-17,44.0,44.0,43.12,43.25,152500,1.912568663424,1.912568663424,1.87431729015552,1.87996806120655,3508370.77294121,0.0,1.0
1991-01-18,46.0,46.0,44.0,44.0,168600,1.99950360267055,1.99950360267055,1.912568663424,1.912568663424,3878762.70372385,0.0,1.0
1991-01-21,45.12,45.75,44.5,45.62,78500,1.96125222940207,1.98863673526473,1.93430239823564,1.98298596421371,1805948.23394023,0.0,1.0
1991-01-22,44.25,45.12,43.75,45.12,101900,1.92343553082982,1.96125222940207,1.90170179601819,1.96125222940207,2344281.84762432,0.0,1.0
1991-01-23,45.5,45.88,44.5,44.5,65500,1.97776986785891,1.99428750631576,1.93430239823564,1.93430239823564,1506874.00411573,0.0,1.0
1991-01-24,45.88,46.12,45.75,46.0,65400,1.99428750631576,2.00471969902534,1.98863673526473,1.99950360267055,1504573.43311708,0.0,1.0
1991-01-25,46.0,46.38,45.5,45.75,81700,1.99950360267055,2.01602124112739,1.97776986785891,1.98863673526473,1879566.50589703,0.0,1.0
1991-01-28,46.5,46.5,45.5,45.75,78200,2.02123733748219,2.02123733748219,1.97776986785891,1.98863673526473,1799046.52094427,0.0,1.0
1991-01-29,46.12,46.5,46.0,46.25,95900,2.00471969902534,2.02123733748219,1.99950360267055,2.01037047007637,2206247.58770532,0.0,1.0
1991-01-30,46.12,46.5,46.0,46.25,73000,2.00471969902534,2.02123733748219,1.99950360267055,2.01037047007637,1679416.82901448,0.0,1.0
1991-01-31,47.25,47.25,46.12,46.12,103400,2.05383793969964,2.05383793969964,2.00471969902534,2.00471969902534,2378790.41260407,0.0,1.0
1991-02-01,46.25,47.25,46.12,47.25,64700,2.01037047007637,2.05383793969964,2.00471969902534,2.05383793969964,1488469.43612653,0.0,1.0
1991-02-04,46.62,46.62,45.12,46.25,100100,2.02645343383698,2.02645343383698,1.96125222940207,2.01037047007637,2302871.56964862,0.0,1.0
1991-02-05,48.0,48.12,46.62,46.88,134600,2.08643854191709,2.09165463827189,2.02645343383698,2.03775497593903,3096568.56418287,0.0,1.0
1991-02-06,47.5,47.75,47.0,47.75,174500,2.06470480710546,2.07557167451128,2.04297107229382,2.07557167451128,4014496.3926442,0.0,1.0
1991-02-07,46.5,47.88,46.12,47.75,177100,2.02123733748219,2.0812224455623,2.00471969902534,2.07557167451128,4074311.23860909,0.0,1.0
1991-02-08,46.75,47.0,46.25,46.75,127000,2.032104204888,2.04297107229382,2.01037047007637,2.032104204888,2921725.16828547,0.0,1.0
1991-02-11,47.25,47.38,46.5,46.75,85200,2.05383793969964,2.05948871075067,2.02123733748219,2.032104204888,1960086.49084978,0.0,1.0
1991-02-12,46.75,47.62,46.75,46.88,111000,2.032104204888,2.06992090346025,2.032104204888,2.03775497593903,2553633.80850147,0.0,1.0
1991-02-13,46.75,47.12,46.62,47.0,84900,2.032104204888,2.04818716864862,2.02645343383698,2.04297107229382,1953184.77785383,0.0,1.0
1991-02-14,45.88,46.75,44.88,46.75,114200,1.99428750631576,2.032104204888,1.95082003669248,2.032104204888,2627252.08045826,0.0,1.0
1991-02-15,46.88,46.88,45.75,46.0,145100,2.03775497593903,2.03775497593903,1.98863673526473,1.99950360267055,3338128.51904111,0.0,1.0
1991-02-19,46.0,46.62,45.62,46.62,100500,1.99950360267055,2.02645343383698,1.98298596421371,2.02645343383698,2312073.85364322,0.0,1.0
1991-02-20,46.12,46.38,45.75,46.25,133700,2.00471969902534,2.01602124112739,1.98863673526473,2.01037047007637,3075863.42519501,0.0,1.0
1991-02-21,45.5,46.38,45.38,46.0,106000,1.97776986785891,2.01602124112739,1.97255377150412,1.99950360267055,2438605.25856897,0.0,1.0
1991-02-22,45.5,46.0,45.0,45.5,180500,1.97776986785891,1.99950360267055,1.95603613304728,1.97776986785891,4152530.6525632,0.0,1.0
1991-02-25,46.25,46.5,45.88,46.0,106400,2.01037047007637,2.02123733748219,1.99428750631576,1.99950360267055,2447807.54256357,0.0,1.0
1991-02-26,45.88,46.38,45.5,46.25,103500,1.99428750631576,2.01602124112739,1.97776986785891,2.01037047007637,2381090.98360272,0.0,1.0
1991-02-27,46.25,46.5,45.75,46.0,111000,2.01037047007637,2.02123733748219,1.98863673526473,1.99950360267055,2553633.80850146,0.0,1.0
1991-02-28,46.75,47.0,46.25,46.38,189700,2.032104204888,2.04297107229382,2.01037047007637,2.01602124112739,4364183.184439,0.0,1.0
1991-03-01,48.25,48.5,46.5,46.62,155300,2.09730540932291,2.10817227672873,2.02123733748219,2.02645343383698,3572786.76090341,0.0,1.0
1991-03-04,48.12,48.62,47.75,48.12,163400,2.09165463827189,2.11338837308352,2.07557167451128,2.09165463827189,3759133.01179405,0.0,1.0
1991-03-05,50.0,50.0,47.62,47.62,221900,2.19032579431672,2.19032579431672,2.08606628650724,2.08606628650724,5065456.48541802,0.39,1.0
1991-03-06,49.38,50.75,49.38,50.75,103100,2.16316575446719,2.22318068123147,2.16316575446719,2.22318068123147,2353531.15658674,0.0,1.0
1991-03-07,49.25,49.88,49.25,49.5,45600,2.15747090740197,2.18506901241036,2.15747090740197,2.16842253637355,1040941.03530897,0.0,1.0
1991-03-08,49.75,49.88,49.25,49.5,61200,2.17937416534513,2.18506901241036,2.15747090740197,2.16842253637355,1397052.44212521,0.0,1.0
1991-03-11,48.75,50.12,48.5,50.0,95200,2.1355676494588,2.19558257622308,2.12461602048722,2.19032579431672,2173192.68775032,0.0,1.0
1991-03-12,48.38,48.88,48.0,48.5,65600,2.11935923858086,2.14126249652402,2.10271276254405,2.12461602048722,1497494.12097081,0.0,1.0
1991-03-13,48.88,49.38,48.62,48.62,123800,2.14126249652402,2.16316575446719,2.12987280239358,2.12987280239358,2826063.60024674,0.0,1.0
1991-03-14,49.25,49.62,49.0,49.12,49500,2.15747090740197,2.17367931827991,2.14651927843038,2.15177606033674,1129968.88701303,0.0,1.0
1991-03-15,49.75,50.0,49.5,50.0,164500,2.17937416534513,2.19032579431672,2.16842253637355,2.19032579431672,3755149.12956857,0.0,1.0
1991-03-18,49.88,50.5,49.62,49.62,131100,2.18506901241036,2.21222905225988,2.17367931827991,2.17367931827991,2992705.4765133,0.0,1.0
1991-03-19,49.62,49.88,49.5,49.75,83700,2.17367931827991,2.18506901241036,2.16842253637355,2.17937416534513,1910674.66349477,0.0,1.0
1991-03-20,49.88,50.12,49.75,49.75,88000,2.18506901241036,2.19558257622308,2.17937416534513,2.17937416534513,2008833.57691206,0.0,1.0
1991-03-21,50.12,50.75,49.88,50.5,93800,2.19558257622308,2.22318068123147,2.18506901241036,2.21222905225988,2141233.97175399,0.0,1.0
1991-03-22,50.38,50.75,50.0,50.5,58700,2.20697227035352,2.22318068123147,2.19032579431672,2.21222905225988,1339983.30641748,0.0,1.0
1991-03-25,51.0,51.12,50.38,50.62,85200,2.23413231020305,2.23938909210941,2.20697227035352,2.21748583416624,1944916.1449194,0.0,1.0
1991-03-26,52.25,52.25,50.88,51.0,77100,2.28889045506097,2.28889045506097,2.22887552829669,2.23413231020305,1760012.14522636,0.0,1.0
1991-03-27,52.0,52.88,52.0,52.25,101900,2.27793882608939,2.31648856006936,2.27793882608939,2.28889045506097,2326137.97144703,0.0,1.0
1991-03-28,52.62,52.75,52.25,52.25,64900,2.30509886593891,2.31079371300414,2.28889045506097,2.28889045506097,1481514.76297265,0.0,1.0
1991-04-01,52.12,52.62,52.0,52.5,127100,2.28319560799575,2.30509886593891,2.27793882608939,2.29984208403255,2901394.85938094,0.0,1.0
1991-04-02,53.75,53.75,52.25,52.38,106300,2.35460022889047,2.35460022889047,2.28889045506097,2.29458530212619,2426579.65029264,0.0,1.0
1991-04-03,53.75,54.12,53.38,53.75,69800,2.35460022889047,2.37080863976841,2.33839181801253,2.35460022889047,1593370.26895979,0.0,1.0
1991-04-04,54.12,54.38,53.5,53.88,118800,2.37080863976841,2.38219833389886,2.34364859991889,2.36029507595569,2711925.32883129,0.0,1.0
1991-04-05,53.25,54.25,53.25,54.0,65600,2.3326969709473,2.37650348683364,2.3326969709473,2.36555185786205,1497494.12097081,0.0,1.0
1991-04-08,54.25,54.25,53.0,53.25,63400,2.37650348683364,2.37650348683364,2.32174534197572,2.3326969709473,1447273.28154801,0.0,1.0
1991-04-09,55.0,55.75,54.12,54.25,172200,2.40935837374839,2.44221326066314,2.37080863976841,2.37650348683364,3930922.06754837,0.0,1.0
1991-04-10,53.75,55.12,53.75,55.0,97400,2.35460022889047,2.41461515565475,2.35460022889047,2.40935837374839,2223413.52717312,0.0,1.0
1991-04-11,53.38,54.0,53.38,53.75,77900,2.33839181801253,2.36555185786205,2.33839181801253,2.35460022889047,1778274.26865283,0.0,1.0
1991-04-12,52.38,53.62,52.38,53.62,84200,2.29458530212619,2.34890538182525,2.29458530212619,2.34890538182525,1922088.49063631,0.0,1.0
1991-04-15,52.0,53.0,52.0,52.62,56400,2.27793882608939,2.32174534197572,2.27793882608939,2.30509886593891,1287479.70156636,0.0,1.0
1991-04-16,51.88,52.0,51.12,52.0,112900,2.27268204418303,2.27793882608939,2.23938909210941,2.27793882608939,2577242.16856104,0.0,1.0
1991-04-17,51.38,52.0,51.12,51.88,142700,2.25077878623986,2.27793882608939,2.23938909210941,2.27268204418303,3257506.26619717,0.0,1.0
1991-04-18,51.75,52.75,51.38,51.5,167400,2.2669871971178,2.31079371300414,2.25077878623986,2.25603556814622,3821349.32698954,0.0,1.0
1991-04-19,51.5,52.25,51.5,52.0,74100,2.25603556814622,2.28889045506097,2.25603556814622,2.27793882608939,1691529.18237709,0.0,1.0
1991-04-22,51.75,52.12,51.25,51.25,41600,2.2669871971178,2.28319560799575,2.24508393917464,2.24508393917464,949630.418176611,0.0,1.0
1991-04-23,51.12,52.0,50.75,51.38,101800,2.23938909210941,2.27793882608939,2.22318068123147,2.25077878623986,2323855.20601873,0.0,1.0
1991-04-24,52.25,52.25,51.12,51.25,85500,2.28889045506097,2.28889045506097,2.23938909210941,2.24508393917464,1951764.44120433,0.0,1.0
1991-04-25,51.5,52.25,51.5,52.25,57900,2.25603556814622,2.28889045506097,2.25603556814622,2.28889045506097,1321721.182991,0.0,1.0
1991-04-26,52.0,52.12,51.62,51.75,65400,2.27793882608939,2.28319560799575,2.26129235005258,2.2669871971178,1492928.59011419,0.0,1.0
1991-04-29,51.25,52.38,51.25,52.25,83500,2.24508393917464,2.29458530212619,2.24508393917464,2.28889045506097,1906109.13263814,0.0,1.0
1991-04-30,51.62,51.88,51.12,51.5,100900,2.26129235005258,2.27268204418303,2.23938909210941,2.25603556814622,2303310.31716394,0.0,1.0
1991-05-01,52.38,52.38,51.62,51.88,169600,2.29458530212619,2.29458530212619,2.26129235005258,2.27268204418303,3871570.16641234,0.0,1.0
1991-05-02,53.0,53.25,52.5,52.62,118600,2.32174534197572,2.3326969709473,2.29984208403255,2.30509886593891,2707359.79797466,0.0,1.0
1991-05-03,52.5,53.25,52.38,53.0,150100,2.29984208403255,2.3326969709473,2.29458530212619,2.32174534197572,3426430.90789205,0.0,1.0
1991-05-06,52.5,52.62,51.88,52.62,36100,2.29984208403255,2.30509886593891,2.27268204418303,2.30509886593891,824078.319619607,0.0,1.0
1991-05-07,52.38,53.12,52.38,52.5,94300,2.29458530212619,2.32700212388208,2.29458530212619,2.29984208403255,2152647.79889554,0.0,1.0
1991-05-08,53.0,53.12,52.5,52.62,35100,2.32174534197572,2.32700212388208,2.29984208403255,2.30509886593891,801250.665336515,0.0,1.0
1991-05-09,52.62,53.12,52.38,53.0,71400,2.30509886593891,2.32700212388208,2.29458530212619,2.32174534197572,1629894.51581274,0.0,1.0
1991-05-10,52.12,53.25,52.0,52.88,60700,2.28319560799575,2.3326969709473,2.27793882608939,2.31648856006936,1385638.61498366,0.0,1.0
1991-05-13,52.0,52.38,52.0,52.38,47200,2.27793882608939,2.29458530212619,2.27793882608939,2.29458530212619,1077465.28216192,0.0,1.0
1991-05-14,51.75,52.0,51.62,52.0,79100,2.2669871971178,2.27793882608939,2.26129235005258,2.27793882608939,1805667.45379255,0.0,1.0
1991-05-15,51.38,52.25,51.25,51.75,85800,2.25077878623986,2.28889045506097,2.24508393917464,2.2669871971178,1958612.73748926,0.0,1.0
1991-05-16,51.88,52.0,51.5,51.62,31100,2.27268204418303,2.27793882608939,2.25603556814622,2.26129235005258,709940.048204147,0.0,1.0
1991-05-17,52.25,52.25,51.5,52.0,69100,2.28889045506097,2.28889045506097,2.25603556814622,2.27793882608939,1577390.91096163,0.0,1.0
1991-05-20,52.0,52.25,51.88,52.12,52900,2.27793882608939,2.28889045506097,2.27268204418303,2.28319560799575,1207582.91157554,0.0,1.0
1991-05-21,52.88,53.0,52.0,52.0,104700,2.31648856006936,2.32174534197572,2.27793882608939,2.27793882608939,2390055.40343969,0.0,1.0
1991-05-22,53.88,53.88,53.0,53.12,66300,2.36029507595569,2.36029507595569,2.32174534197572,2.32700212388208,1513473.47896898,0.0,1.0
1991-05-23,53.62,54.5,53.5,54.0,71000,2.34890538182525,2.38745511580522,2.34364859991889,2.36555185786205,1620763.4540995,0.0,1.0
1991-05-24,53.25,53.88,53.25,53.88,58100,2.3326969709473,2.36029507595569,2.3326969709473,2.36029507595569,1326286.71384762,0.0,1.0
1991-05-28,54.38,54.5,52.75,53.0,74500,2.38219833389886,2.38745511580522,2.31079371300414,2.32174534197572,1700660.24409032,0.0,1.0
1991-05-29,54.0,54.62,54.0,54.62,76200,2.36555185786205,2.39271189771158,2.36555185786205,2.39271189771158,1739467.25637158,0.0,1.0
1991-05-30,53.62,54.0,53.5,53.88,146100,2.34890538182525,2.36555185786205,2.34364859991889,2.36029507595569,3335120.29075968,0.0,1.0
1991-05-31,53.75,54.0,53.62,53.75,103700,2.35460022889047,2.36555185786205,2.34890538182525,2.35460022889047,2367227.7491566,0.0,1.0
1991-06-03,53.12,53.75,53.0,53.75,68500,2.32700212388208,2.35460022889047,2.32174534197572,2.35460022889047,1563694.31839177,0.0,1.0
1991-06-04,52.5,52.75,51.75,52.62,150500,2.31692662522822,2.32795960915788,2.28382767343925,2.32222245751446,3410228.84107161,0.39,1.0
1991-06-05,53.0,53.12,52.88,53.0,160000,2.33899259308754,2.34428842537378,2.3336967608013,2.33899259308754,3625492.4556243,0.0,1.0
1991-06-06,53.0,54.25,53.0,53.5,98400,2.33899259308754,2.39415751273583,2.33899259308754,2.36105856094686,2229677.86020895,0.0,1.0
1991-06-07,53.0,53.25,52.25,53.0,62400,2.33899259308754,2.3500255770172,2.30589364129857,2.33899259308754,1413942.05769348,0.0,1.0
1991-06-10,53.38,53.62,53.25,53.25,65000,2.35576272866062,2.36635439323309,2.3500255770172,2.3500255770172,1472856.31009737,0.0,1.0
1991-06-11,53.62,53.88,53.25,53.25,34300,2.36635439323309,2.37782869651994,2.3500255770172,2.3500255770172,777214.945174461,0.0,1.0
1991-06-12,53.0,53.62,53.0,53.62,54900,2.33899259308754,2.36635439323309,2.33899259308754,2.36635439323309,1243997.09883609,0.0,1.0
1991-06-13,53.25,53.38,53.0,53.12,45100,2.3500255770172,2.35576272866062,2.33899259308754,2.34428842537378,1021935.6859291,0.0,1.0
1991-06-14,54.25,54.25,53.5,53.5,68200,2.39415751273583,2.39415751273583,2.36105856094686,2.36105856094686,1545366.15920986,0.0,1.0
1991-06-17,53.12,54.25,53.12,54.25,51000,2.34428842537378,2.39415751273583,2.34428842537378,2.39415751273583,1155625.72023024,0.0,1.0
1991-06-18,53.0,53.75,52.88,53.5,54700,2.33899259308754,2.37209154487651,2.3336967608013,2.36105856094686,1239465.23326656,0.0,1.0
1991-06-19,53.12,53.62,52.88,53.25,194000,2.34428842537378,2.36635439323309,2.3336967608013,2.3500255770172,4395909.60244446,0.0,1.0
1991-06-20,55.38,55.5,53.5,53.5,133600,2.44402660009789,2.44932243238412,2.36105856094686,2.36105856094686,3027286.20044629,0.0,1.0
1991-06-21,56.12,56.25,55.5,55.75,141100,2.47668423252967,2.4824213841731,2.44932243238412,2.46035541631378,3197231.15930369,0.0,1.0
1991-06-24,55.0,55.88,54.75,55.88,72000,2.42725646452481,2.4660925679572,2.41622348059515,2.4660925679572,1631471.60503093,0.0,1.0
1991-06-25,54.62,55.0,54.25,55.0,150000,2.41048632895173,2.42725646452481,2.39415751273583,2.42725646452481,3398899.17714778,0.0,1.0
1991-06-26,56.0,56.38,54.38,54.88,174400,2.47138840024344,2.48815853581652,2.39989466437925,2.42196063223857,3951786.77663049,0.0,1.0
1991-06-27,55.12,55.88,55.0,55.75,140600,2.43255229681104,2.4660925679572,2.42725646452481,2.46035541631378,3185901.49537986,0.0,1.0
1991-06-28,55.0,55.12,54.75,55.0,89000,2.42725646452481,2.43255229681104,2.41622348059515,2.42725646452481,2016680.17844101,0.0,1.0
1991-07-01,57.5,57.5,55.25,55.25,141100,2.53758630382139,2.53758630382139,2.43828944845446,2.43828944845446,3197231.15930368,0.0,1.0
1991-07-02,57.88,58.0,57.0,57.25,111200,2.55435643939447,2.5596522716807,2.51552033596207,2.52655331989173,2519717.25665889,0.0,1.0
1991-07-03,56.88,58.0,56.5,58.0,103100,2.51022450367584,2.5596522716807,2.49345436810275,2.5596522716807,2336176.70109291,0.0,1.0
1991-07-05,57.25,57.38,57.12,57.12,34100,2.52655331989173,2.53229047153515,2.52081616824831,2.52081616824831,772683.079604929,0.0,1.0
1991-07-08,57.0,57.5,56.75,57.5,54700,2.51552033596207,2.53758630382139,2.50448735203241,2.53758630382139,1239465.23326656,0.0,1.0
1991-07-09,57.38,57.75,57.12,57.5,26800,2.53229047153515,2.54861928775105,2.52081616824831,2.53758630382139,607269.986317071,0.0,1.0
1991-07-10,57.88,59.0,57.38,57.38,86300,2.55435643939447,2.60378420739934,2.53229047153515,2.53229047153515,1955499.99325236,0.0,1.0
1991-07-11,58.62,58.88,57.88,57.88,38100,2.58701407182626,2.5984883751131,2.55435643939447,2.55435643939447,863320.390995536,0.0,1.0
1991-07-12,59.75,60.0,58.75,59.0,57400,2.63688315918831,2.64791614311797,2.59275122346968,2.60378420739934,1300645.41845522,0.0,1.0
1991-07-15,60.75,60.88,59.88,59.88,49600,2.68101509490694,2.68675224655037,2.64262031083173,2.64262031083173,1123902.66124354,0.0,1.0
1991-07-16,60.0,60.5,59.88,60.5,71600,2.64791614311797,2.66998211097729,2.64262031083173,2.66998211097729,1622407.87389188,0.0,1.0
1991-07-17,58.62,59.75,58.5,59.75,45800,2.58701407182626,2.63688315918831,2.58171823954002,2.63688315918831,1037797.21542246,0.0,1.0
1991-07-18,59.62,60.0,58.12,58.88,39000,2.63114600754489,2.64791614311797,2.56494810396694,2.5984883751131,883713.786058423,0.0,1.0
1991-07-19,59.0,59.62,59.0,59.62,61900,2.60378420739934,2.63114600754489,2.60378420739934,2.63114600754489,1402612.39376965,0.0,1.0
1991-07-22,59.25,59.5,58.75,59.25,27900,2.61481719132899,2.62585017525865,2.59275122346968,2.61481719132899,632195.246949489,0.0,1.0
1991-07-23,58.5,59.62,58.5,59.38,25100,2.58171823954002,2.63114600754489,2.58171823954002,2.62055434297242,568749.128976063,0.0,1.0
1991-07-24,58.5,58.75,58.12,58.75,37500,2.58171823954002,2.59275122346968,2.56494810396694,2.59275122346968,849724.794286946,0.0,1.0
1991-07-25,58.75,59.0,58.5,58.5,19400,2.59275122346968,2.60378420739934,2.58171823954002,2.58171823954002,439590.960244446,0.0,1.0
1991-07-26,59.0,59.0,58.12,58.75,26900,2.60378420739934,2.60378420739934,2.56494810396694,2.59275122346968,609535.919101835,0.0,1.0
1991-07-29,58.88,59.5,58.75,59.25,56600,2.5984883751131,2.62585017525865,2.59275122346968,2.61481719132899,1282517.9561771,0.0,1.0
1991-07-30,59.25,59.25,58.62,58.88,51900,2.61481719132899,2.61481719132899,2.58701407182626,2.5984883751131,1176019.11529314,0.0,1.0
1991-07-31,59.25,59.5,58.88,59.0,63200,2.61481719132899,2.62585017525865,2.5984883751131,2.60378420739934,1432069.5199716,0.0,1.0
1991-08-01,58.25,59.12,58.0,59.12,36900,2.57068525561036,2.60908003968557,2.5596522716807,2.60908003968557,836129.197578355,0.0,1.0
1991-08-02,58.0,58.75,58.0,58.5,23800,2.5596522716807,2.59275122346968,2.5596522716807,2.58171823954002,539292.002774116,0.0,1.0
1991-08-05,58.25,58.5,58.0,58.25,29100,2.57068525561036,2.58171823954002,2.5596522716807,2.57068525561036,659386.440366671,0.0,1.0
1991-08-06,59.12,59.25,58.12,58.12,123400,2.60908003968557,2.61481719132899,2.56494810396694,2.56494810396694,2796161.05640025,0.0,1.0
1991-08-07,59.38,59.5,59.12,59.12,45100,2.62055434297242,2.62585017525865,2.60908003968557,2.60908003968557,1021935.6859291,0.0,1.0
1991-08-08,59.38,59.38,58.75,59.38,90900,2.62055434297242,2.62055434297242,2.59275122346968,2.62055434297242,2059732.90135156,0.0,1.0
1991-08-09,60.25,61.0,59.12,59.12,64700,2.65894912704763,2.6920480788366,2.60908003968557,2.60908003968557,1466058.51174308,0.0,1.0
1991-08-12,59.75,60.12,59.0,60.12,73300,2.63688315918831,2.65321197540421,2.60378420739934,2.65321197540421,1660928.73123288,0.0,1.0
1991-08-13,59.0,59.88,58.88,59.88,44100,2.60378420739934,2.64262031083173,2.5984883751131,2.64262031083173,999276.358081447,0.0,1.0
1991-08-14,58.38,59.25,58.38,59.25,87500,2.57642240725378,2.61481719132899,2.57642240725378,2.61481719132899,1982691.18666954,0.0,1.0
1991-08-15,58.0,59.0,57.88,58.12,127600,2.5596522716807,2.60378420739934,2.55435643939447,2.56494810396694,2891330.23336039,0.0,1.0
1991-08-16,57.75,58.38,57.25,58.0,100500,2.54861928775105,2.57642240725378,2.52655331989173,2.5596522716807,2277262.44868901,0.0,1.0
1991-08-19,56.5,57.75,56.25,57.5,54600,2.49345436810275,2.54861928775105,2.4824213841731,2.53758630382139,1237199.3004818,0.0,1.0
1991-08-20,55.88,56.88,55.75,56.75,130800,2.4660925679572,2.51022450367584,2.46035541631378,2.50448735203241,2963840.08247287,0.0,1.0
1991-08-21,57.38,57.5,56.62,56.62,158300,2.53229047153515,2.53758630382139,2.49875020038899,2.49875020038899,3586971.5982833,0.0,1.0
1991-08-22,58.12,58.62,57.5,57.5,84600,2.56494810396694,2.58701407182626,2.53758630382139,2.53758630382139,1916979.13591135,0.0,1.0
1991-08-23,59.0,59.25,58.38,58.38,60100,2.60378420739934,2.61481719132899,2.57642240725378,2.57642240725378,1361825.60364388,0.0,1.0
1991-08-26,59.0,59.5,59.0,59.25,36400,2.60378420739934,2.62585017525865,2.60378420739934,2.61481719132899,824799.533654528,0.0,1.0
1991-08-27,58.88,59.25,58.5,59.25,99100,2.5984883751131,2.61481719132899,2.58171823954002,2.61481719132899,2245539.3897023,0.0,1.0
1991-08-28,59.25,59.5,58.25,58.75,91800,2.61481719132899,2.62585017525865,2.57068525561036,2.59275122346968,2080126.29641445,0.0,1.0
1991-08-29,59.62,59.75,59.25,59.62,74800,2.63114600754489,2.63688315918831,2.61481719132899,2.63114600754489,1694917.72300436,0.0,1.0
1991-08-30,59.5,59.75,59.0,59.5,53300,2.62585017525865,2.63688315918831,2.60378420739934,2.62585017525865,1207742.17427985,0.0,1.0
1991-09-03,59.0,60.25,59.0,59.5,76800,2.60378420739934,2.65894912704763,2.60378420739934,2.62585017525865,1740236.37869966,0.0,1.0
1991-09-04,58.75,58.75,58.25,58.5,97900,2.60246024932778,2.60246024932778,2.58031165146116,2.59138595039447,2210072.1813083,0.22,1.0
1991-09-05,59.62,59.75,58.62,58.62,70200,2.6409988096157,2.64675744506102,2.59670161388246,2.59670161388246,1584750.43031504,0.0,1.0
1991-09-06,60.75,60.75,59.12,59.88,95200,2.69105464079426,2.69105464079426,2.61885021174908,2.65251608050634,2149120.2416808,0.0,1.0
1991-09-09,60.38,60.75,60.0,60.75,116300,2.67466467837296,2.69105464079426,2.65783174399433,2.69105464079426,2625448.3624735,0.0,1.0
1991-09-10,61.88,62.5,60.12,60.62,270700,2.74111047197281,2.76857473332742,2.66314740748231,2.68529600534893,6110996.31746843,0.0,1.0
1991-09-11,61.38,61.88,61.12,61.75,247900,2.7189618741062,2.74111047197281,2.70744460321555,2.73535183652749,5596291.04950284,0.0,1.0
1991-09-12,61.5,61.62,61.12,61.5,113300,2.72427753759418,2.72959320108217,2.70744460321555,2.72427753759418,2557723.98510962,0.0,1.0
1991-09-13,61.0,61.75,60.38,61.62,93200,2.70212893972756,2.73535183652749,2.67466467837296,2.72959320108217,2103970.65677155,0.0,1.0
1991-09-16,59.62,60.75,59.5,60.75,108100,2.6409988096157,2.69105464079426,2.63568314612771,2.69105464079426,2440335.06434553,0.0,1.0
1991-09-17,61.25,61.25,59.62,59.88,110200,2.71320323866087,2.71320323866087,2.6409988096157,2.65251608050634,2487742.12850026,0.0,1.0
1991-09-18,61.5,62.0,61.25,61.5,107800,2.72427753759418,2.7464261354608,2.71320323866087,2.72427753759418,2433562.62660915,0.0,1.0
1991-09-19,62.0,62.88,61.38,61.5,158500,2.7464261354608,2.78540766770605,2.7189618741062,2.72427753759418,3578104.60405891,0.0,1.0
1991-09-20,63.25,63.62,62.0,62.5,158100,2.80179763012735,2.81818759254865,2.7464261354608,2.76857473332742,3569074.68707705,0.0,1.0
1991-09-23,62.88,63.88,62.88,63.62,78400,2.78540766770605,2.82970486343929,2.78540766770605,2.81818759254865,1769863.72844302,0.0,1.0
1991-09-24,63.25,63.38,62.25,63.0,61300,2.80179763012735,2.80755626557267,2.75750043439411,2.79072333119404,1383834.77746884,0.0,1.0
1991-09-25,64.88,65.0,63.88,64.25,102700,2.87400205917253,2.87931772266052,2.82970486343929,2.84609482586059,2318431.18509053,0.0,1.0
1991-09-26,65.62,65.88,64.5,64.75,140600,2.90678198401513,2.91829925490577,2.8571691247939,2.86824342372721,3174015.81912102,0.0,1.0
1991-09-27,65.25,66.12,65.0,65.5,125200,2.89039202159383,2.92893058188175,2.87931772266052,2.90146632052714,2826364.01531971,0.0,1.0
1991-09-30,65.38,65.38,64.12,65.12,67200,2.89615065703915,2.89615065703915,2.84033619041527,2.88463338614851,1517026.05295116,0.0,1.0
1991-10-01,66.5,67.5,65.88,65.88,129700,2.94576351626038,2.99006071199362,2.91829925490577,2.91829925490577,2927950.58136555,0.0,1.0
1991-10-02,32.88,33.38,32.38,33.25,105200,2.91298359141778,2.95728078715102,2.86868639568454,2.94576351626038,1187434.08311355,0.0,2.0
1991-10-03,33.0,33.25,32.75,33.13,236300,2.92361491839376,2.94576351626038,2.90146632052714,2.9351321892844,2667211.72851457,0.0,1.0
1991-10-04,32.5,33.0,32.5,33.0,107900,2.87931772266052,2.92361491839376,2.87931772266052,2.92361491839376,1217910.0529273,0.0,1.0
1991-10-07,31.88,32.25,31.5,32.25,127900,2.8243891999513,2.8571691247939,2.79072333119404,2.8571691247939,1443657.97747361,0.0,1.0
1991-10-08,31.75,32.38,31.63,32.25,285600,2.81287192906066,2.86868639568454,2.80224060208468,2.8571691247939,3223680.36252121,0.0,1.0
1991-10-09,33.25,33.25,31.75,31.75,292100,2.94576351626038,2.94576351626038,2.81287192906066,2.81287192906066,3297048.43799875,0.0,1.0
1991-10-10,33.5,34.0,32.88,33.13,539700,2.967912114127,3.01220930986024,2.91298359141778,2.9351321892844,6091807.74388198,0.0,1.0
1991-10-11,33.5,34.0,33.38,33.75,226000,2.967912114127,3.01220930986024,2.95728078715102,2.99006071199362,2550951.54737322,0.0,1.0
1991-10-14,33.5,34.0,33.38,33.38,141300,2.967912114127,3.01220930986024,2.95728078715102,2.95728078715102,1594909.08691963,0.0,1.0
1991-10-15,34.75,34.88,34.0,34.0,281000,3.07865510346009,3.09017237435074,3.01220930986024,3.01220930986024,3171758.33987556,0.0,1.0
1991-10-16,35.13,35.25,34.63,34.75,183400,3.11232097221736,3.12295229919333,3.06802377648412,3.07865510346009,2070108.4680896,0.0,1.0
1991-10-17,34.63,35.5,34.38,34.88,234000,3.06802377648412,3.14510089705995,3.0458751786175,3.09017237435074,2641250.71719174,0.0,1.0
1991-10-18,34.63,34.88,34.5,34.88,100600,3.06802377648412,3.09017237435074,3.05650650559348,3.09017237435074,1135512.0604679,0.0,1.0
1991-10-21,34.63,35.0,33.75,34.75,74900,3.06802377648412,3.10080370132671,2.99006071199362,3.07865510346009,845425.977425904,0.0,1.0
1991-10-22,34.75,34.88,34.25,34.63,236700,3.07865510346009,3.09017237435074,3.03435790772686,3.06802377648412,2671726.6870055,0.0,1.0
1991-10-23,35.5,35.5,34.63,34.75,188400,3.14510089705995,3.14510089705995,3.06802377648412,3.07865510346009,2126545.44922618,0.0,1.0
1991-10-24,34.25,35.63,33.63,35.5,196400,3.03435790772686,3.15661816795059,2.97942938501764,3.14510089705995,2216844.61904469,0.0,1.0
1991-10-25,34.13,34.88,34.0,34.5,103500,3.02372658075088,3.09017237435074,3.01220930986024,3.05650650559348,1168245.50952712,0.0,1.0
1991-10-28,35.13,35.13,34.38,34.38,184100,3.11232097221736,3.11232097221736,3.0458751786175,3.0458751786175,2078009.64544872,0.0,1.0
1991-10-29,34.75,35.38,34.5,35.38,124100,3.07865510346009,3.13446957008398,3.05650650559348,3.13446957008398,1400765.87180981,0.0,1.0
1991-10-30,34.75,35.0,34.5,34.88,191500,3.07865510346009,3.10080370132671,3.05650650559348,3.09017237435074,2161536.37753085,0.0,1.0
1991-10-31,33.38,34.63,33.38,34.63,197900,2.95728078715102,3.06802377648412,2.95728078715102,3.06802377648412,2233775.71338567,0.0,1.0
1991-11-01,33.5,34.5,33.13,33.25,242800,2.967912114127,3.05650650559348,2.9351321892844,2.94576351626038,2740579.80399212,0.0,1.0
1991-11-04,34.13,34.25,32.75,33.25,287700,3.02372658075088,3.03435790772686,2.90146632052714,2.94576351626038,3247383.89459857,0.0,1.0
1991-11-05,33.0,34.25,32.88,34.25,131900,2.92361491839376,3.03435790772686,2.91298359141778,3.03435790772686,1488807.56238287,0.0,1.0
1991-11-06,33.88,34.25,32.88,33.0,137200,3.00157798288426,3.03435790772686,2.91298359141778,2.92361491839376,1548630.76238764,0.0,1.0
1991-11-07,34.25,34.38,34.0,34.0,138800,3.03435790772686,3.0458751786175,3.01220930986024,3.01220930986024,1566690.59635134,0.0,1.0
1991-11-08,34.88,35.0,34.38,34.38,188500,3.09017237435074,3.10080370132671,3.0458751786175,3.0458751786175,2127674.1888489,0.0,1.0
1991-11-11,34.0,34.88,34.0,34.25,117900,3.01220930986024,3.09017237435074,3.01220930986024,3.03435790772686,1330784.01520045,0.0,1.0
1991-11-12,34.88,34.88,33.75,34.0,415100,3.09017237435074,3.09017237435074,2.99006071199362,3.01220930986024,4685398.17395851,0.0,1.0
1991-11-13,34.88,34.88,34.5,34.88,127500,3.09017237435074,3.09017237435074,3.05650650559348,3.09017237435074,1439143.01898268,0.0,1.0
1991-11-14,34.75,35.0,34.38,34.88,146200,3.07865510346009,3.10080370132671,3.0458751786175,3.09017237435074,1650217.32843348,0.0,1.0
1991-11-15,33.5,34.88,33.38,34.88,123200,2.967912114127,3.09017237435074,2.95728078715102,3.09017237435074,1390607.21520523,0.0,1.0
1991-11-18,34.63,34.75,33.13,33.25,290600,3.06802377648412,3.07865510346009,2.9351321892844,2.94576351626038,3280117.34365778,0.0,1.0
1991-11-19,34.0,34.5,33.5,34.5,149300,3.01220930986024,3.05650650559348,2.967912114127,3.05650650559348,1685208.25673815,0.0,1.0
1991-11-20,34.75,35.0,34.25,34.38,192200,3.07865510346009,3.10080370132671,3.03435790772686,3.0458751786175,2169437.55488997,0.0,1.0
1991-11-21,34.63,34.88,34.13,34.88,141200,3.06802377648412,3.09017237435074,3.02372658075088,3.09017237435074,1593780.3472969,0.0,1.0
1991-11-22,34.75,35.0,34.25,34.88,241500,3.07865510346009,3.10080370132671,3.03435790772686,3.09017237435074,2725906.18889661,0.0,1.0
1991-11-25,33.13,34.25,32.75,34.25,332100,2.9351321892844,3.03435790772686,2.90146632052714,3.03435790772686,3748544.28709136,0.0,1.0
1991-11-26,34.5,34.75,33.0,33.25,194000,3.05650650559348,3.07865510346009,2.92361491839376,2.94576351626038,2189754.86809914,0.0,1.0
1991-11-27,34.0,34.5,33.75,34.25,150100,3.01220930986024,3.05650650559348,2.99006071199362,3.03435790772686,1694238.17372,0.0,1.0
1991-11-29,34.38,34.75,33.75,34.0,50900,3.0458751786175,3.07865510346009,2.99006071199362,3.01220930986024,574528.467970341,0.0,1.0
1991-12-02,34.75,34.75,33.63,34.13,169300,3.07865510346009,3.07865510346009,2.97942938501764,3.02372658075088,1910956.18128446,0.0,1.0
1991-12-03,34.38,35.13,34.13,35.13,278200,3.0458751786175,3.11232097221736,3.02372658075088,3.11232097221736,3140153.63043907,0.0,1.0
1991-12-04,34.88,34.88,33.5,34.25,136200,3.09017237435074,3.09017237435074,2.967912114127,3.03435790772686,1537343.36616032,0.0,1.0
1991-12-05,34.63,34.88,34.25,34.63,226300,3.06802377648412,3.09017237435074,3.03435790772686,3.06802377648412,2554337.76624142,0.0,1.0
1991-12-06,34.13,34.75,33.88,34.13,198300,3.0432173468735,3.09849993565351,3.02092598042995,3.0432173468735,2223955.18576851,0.22,1.0
1991-12-09,33.75,34.38,33.75,34.0,183600,3.00933446987931,3.06550871331705,3.00933446987931,3.03162583632286,2059093.15233029,0.0,1.0
1991-12-10,33.63,34.0,33.5,33.5,141300,2.9986346139864,3.03162583632286,2.98704310343576,2.98704310343576,1584694.23978361,0.0,1.0
1991-12-11,34.0,34.63,33.75,33.88,290000,3.03162583632286,3.0878000797606,3.00933446987931,3.02092598042995,3252380.2515021,0.0,1.0
1991-12-12,34.75,35.0,34.13,34.13,344200,3.09849993565351,3.12079130209706,3.0432173468735,3.0432173468735,3860238.90540353,0.0,1.0
1991-12-13,35.63,35.63,34.63,35.0,295900,3.17696554553481,3.17696554553481,3.0878000797606,3.12079130209706,3318549.36696369,0.0,1.0
1991-12-16,35.63,35.63,35.13,35.5,180200,3.17696554553481,3.17696554553481,3.13238281264771,3.16537403498416,2020961.79765751,0.0,1.0
1991-12-17,34.88,35.88,34.25,35.75,228300,3.11009144620415,3.19925691197836,3.05391720276641,3.18766540142771,2560408.31523424,0.0,1.0
1991-12-18,35.5,35.75,34.88,35.13,208900,3.16537403498416,3.18766540142771,3.11009144620415,3.13238281264771,2342835.29151306,0.0,1.0
1991-12-19,35.0,35.38,34.88,35.25,225600,3.12079130209706,3.15467417909126,3.11009144620415,3.14308266854061,2530127.53358232,0.0,1.0
1991-12-20,34.88,35.13,34.63,35.0,387900,3.11009144620415,3.13238281264771,3.0878000797606,3.12079130209706,4350338.96399195,0.0,1.0
1991-12-23,36.0,36.38,34.75,34.75,425700,3.20995676787126,3.24383964486546,3.09849993565351,3.09849993565351,4774269.90711877,0.0,1.0
1991-12-24,36.63,37.0,35.63,36.0,116000,3.26613101130901,3.29912223364546,3.17696554553481,3.20995676787126,1300952.10060084,0.0,1.0
1991-12-26,37.25,37.5,36.63,36.63,156100,3.32141360008901,3.34370496653256,3.26613101130901,3.26613101130901,1750677.78365337,0.0,1.0
1991-12-27,37.5,37.5,37.25,37.38,146800,3.34370496653256,3.34370496653256,3.32141360008901,3.33300511063966,1646377.313519,0.0,1.0
1991-12-30,37.63,38.25,37.25,37.5,360500,3.35529647708321,3.41057906586321,3.32141360008901,3.34370496653256,4043045.10574658,0.0,1.0
1991-12-31,37.5,37.75,36.5,37.63,247100,3.34370496653256,3.36599633297611,3.25453950075836,3.35529647708321,2771252.2763661,0.0,1.0
1992-01-02,36.5,36.88,35.63,36.75,308000,3.25453950075836,3.28842237775256,3.17696554553481,3.27683086720191,3454252.12918154,0.0,1.0
1992-01-03,36.88,37.25,36.25,36.5,296100,3.28842237775256,3.32141360008901,3.23224813431481,3.25453950075836,3320792.3878268,0.0,1.0
1992-01-06,37.88,38.0,36.75,36.75,331800,3.37758784352676,3.38828769941966,3.27683086720191,3.27683086720191,3721171.61189102,0.0,1.0
1992-01-07,38.0,38.0,37.5,37.75,516300,3.38828769941966,3.38828769941966,3.34370496653256,3.36599633297611,5790358.3581053,0.0,1.0
1992-01-08,40.25,40.38,38.25,38.5,403500,3.58890999741162,3.60050150796226,3.41057906586321,3.43287043230676,4525294.59131413,0.0,1.0
1992-01-09,40.25,40.75,40.0,40.25,264700,3.58890999741162,3.63349273029872,3.56661863096807,3.58890999741162,2968638.11231933,0.0,1.0
1992-01-10,40.13,40.25,39.75,40.0,158600,3.57821014151871,3.58890999741162,3.54432726452452,3.56661863096807,1778715.54444218,0.0,1.0
1992-01-13,39.38,40.25,38.25,40.0,243300,3.51133604218806,3.58890999741162,3.41057906586321,3.56661863096807,2728634.87996711,0.0,1.0
1992-01-14,39.88,39.88,38.63,39.38,203300,3.55591877507516,3.55591877507516,3.44446194285741,3.51133604218806,2280030.70734613,0.0,1.0
1992-01-15,40.88,41.13,39.63,39.63,170700,3.64508424084936,3.66737560729292,3.53362740863161,3.53362740863161,1914418.30666003,0.0,1.0
1992-01-16,39.75,40.75,39.0,40.63,208200,3.54432726452452,3.63349273029872,3.47745316519387,3.62279287440581,2334984.7184922,0.0,1.0
1992-01-17,38.63,40.25,38.38,40.0,180600,3.44446194285741,3.58890999741162,3.42217057641386,3.56661863096807,2025447.83938372,0.0,1.0
1992-01-20,38.38,38.63,38.13,38.63,112100,3.42217057641386,3.44446194285741,3.39987920997031,3.44446194285741,1257213.1937703,0.0,1.0
1992-01-21,38.25,38.38,37.5,38.13,126900,3.41057906586321,3.42217057641386,3.34370496653256,3.39987920997031,1423196.73764006,0.0,1.0
1992-01-22,40.0,40.0,38.0,38.25,160900,3.56661863096807,3.56661863096807,3.38828769941966,3.41057906586321,1804510.28436789,0.0,1.0
1992-01-23,39.63,40.63,39.5,40.0,136000,3.53362740863161,3.62279287440581,3.52203589808097,3.56661863096807,1525254.18691133,0.0,1.0
1992-01-24,39.25,39.63,39.13,39.38,113400,3.49974453163742,3.53362740863161,3.48904467574451,3.51133604218806,1271792.82938047,0.0,1.0
1992-01-27,38.88,39.88,38.38,39.38,289300,3.46675330930096,3.55591877507516,3.42217057641386,3.51133604218806,3244529.67848123,0.0,1.0
1992-01-28,39.38,39.75,38.75,38.75,180600,3.51133604218806,3.54432726452452,3.45516179875032,3.45516179875032,2025447.83938372,0.0,1.0
1992-01-29,35.25,39.0,34.75,39.0,682100,3.14308266854061,3.47745316519387,3.09849993565351,3.47745316519387,7649822.65361925,0.0,1.0
1992-01-30,36.63,36.88,36.25,36.75,660300,3.26613101130901,3.28842237775256,3.23224813431481,3.27683086720191,7405333.37954081,0.0,1.0
1992-01-31,36.0,37.0,35.13,36.75,339200,3.20995676787126,3.29912223364546,3.13238281264771,3.27683086720191,3804163.38382591,0.0,1.0
1992-02-03,35.13,35.75,35.0,35.75,755400,3.13238281264771,3.18766540142771,3.12079130209706,3.18766540142771,8471889.79994718,0.0,1.0
1992-02-04,34.13,35.38,34.0,35.13,877000,3.0432173468735,3.15467417909126,3.03162583632286,3.13238281264771,9835646.48471498,0.0,1.0
1992-02-05,35.5,35.63,31.88,32.0,1326400,3.16537403498416,3.17696554553481,2.84259504888155,2.85329490477445,14875714.3641117,0.0,1.0
1992-02-06,35.25,35.75,34.88,35.25,369400,3.14308266854061,3.18766540142771,3.11009144620415,3.14308266854061,4142859.53415474,0.0,1.0
1992-02-07,35.25,35.5,34.75,35.5,370000,3.14308266854061,3.16537403498416,3.09849993565351,3.16537403498416,4149588.59674406,0.0,1.0
1992-02-10,35.0,35.5,34.75,35.25,275800,3.12079130209706,3.16537403498416,3.09849993565351,3.14308266854061,3093125.77022165,0.0,1.0
1992-02-11,35.25,36.0,34.5,34.5,577800,3.14308266854061,3.20995676787126,3.07620856920996,3.07620856920996,6480087.27351005,0.0,1.0
1992-02-12,35.13,35.25,34.88,35.0,225100,3.13238281264771,3.14308266854061,3.11009144620415,3.12079130209706,2524519.98142456,0.0,1.0
1992-02-13,35.0,35.5,34.88,35.25,348600,3.12079130209706,3.16537403498416,3.11009144620415,3.14308266854061,3909585.36439183,0.0,1.0
1992-02-14,34.75,35.13,34.63,35.0,551400,3.09849993565351,3.13238281264771,3.0878000797606,3.12079130209706,6184008.5195802,0.0,1.0
1992-02-18,34.75,35.13,34.75,34.75,478200,3.09849993565351,3.13238281264771,3.09849993565351,3.09849993565351,5363062.88368381,0.0,1.0
1992-02-19,35.13,35.13,34.88,34.88,489100,3.13238281264771,3.13238281264771,3.11009144620415,3.11009144620415,5485307.52072302,0.0,1.0
1992-02-20,35.0,35.5,34.75,35.0,852300,3.12079130209706,3.16537403498416,3.09849993565351,3.12079130209706,9558633.40812152,0.0,1.0
1992-02-21,35.0,35.13,34.75,35.0,173200,3.12079130209706,3.13238281264771,3.09849993565351,3.12079130209706,1942456.06744884,0.0,1.0
1992-02-24,34.63,35.0,34.5,35.0,474400,3.0878000797606,3.12079130209706,3.07620856920996,3.12079130209706,5320445.48728482,0.0,1.0
1992-02-25,34.5,35.13,34.0,34.38,418300,3.07620856920996,3.13238281264771,3.03162583632286,3.06550871331705,4691278.13518389,0.0,1.0
1992-02-26,34.75,34.75,34.38,34.5,185900,3.09849993565351,3.09849993565351,3.06550871331705,3.07620856920996,2084887.892256,0.0,1.0
1992-02-27,34.63,34.88,34.38,34.88,151300,3.0878000797606,3.11009144620415,3.06550871331705,3.11009144620415,1696845.28293886,0.0,1.0
1992-02-28,34.88,35.38,34.0,34.88,446100,3.11009144620415,3.15467417909126,3.03162583632286,3.11009144620415,5003058.03515548,0.0,1.0
1992-03-02,34.13,34.88,33.75,34.75,160400,3.0432173468735,3.11009144620415,3.00933446987931,3.09849993565351,1798902.73221013,0.0,1.0
1992-03-03,34.25,34.38,33.63,33.88,349400,3.05391720276641,3.06550871331705,2.9986346139864,3.02092598042995,3918557.44784425,0.0,1.0
1992-03-04,33.5,34.38,33.38,34.38,177900,2.98704310343576,3.06550871331705,2.97634324754285,3.06550871331705,1995167.0577318,0.0,1.0
1992-03-05,32.88,33.38,32.5,33.38,303000,2.95137691712608,2.99625795297045,2.91726732988435,2.99625795297045,3375590.53951712,0.22,1.0
1992-03-06,33.38,33.88,32.75,32.75,195800,2.99625795297045,3.04113898881483,2.93970784780654,2.93970784780654,2181322.20342394,0.0,1.0
1992-03-09,32.88,33.38,32.75,33.0,167100,2.95137691712608,2.99625795297045,2.93970784780654,2.96214836572873,1861588.05001093,0.0,1.0
1992-03-10,33.0,33.5,32.75,33.13,240700,2.96214836572873,3.0070294015731,2.93970784780654,2.97381743504826,2681533.47479132,0.0,1.0
1992-03-11,33.0,33.38,32.5,33.13,276800,2.96214836572873,2.99625795297045,2.91726732988435,2.97381743504826,3083707.79319584,0.0,1.0
1992-03-12,33.88,33.88,32.88,33.0,194900,3.04113898881483,3.04113898881483,2.95137691712608,2.96214836572873,2171295.69687091,0.0,1.0
1992-03-13,33.88,34.25,33.5,34.13,156800,3.04113898881483,3.07435095533966,3.0070294015731,3.06357950673701,1746840.25279302,0.0,1.0
1992-03-16,33.63,33.88,33.5,33.88,90200,3.01869847089264,3.04113898881483,3.0070294015731,3.04113898881483,1004878.76786945,0.0,1.0
1992-03-17,33.5,33.88,33.38,33.5,470200,3.0070294015731,3.04113898881483,2.99625795297045,3.0070294015731,5238292.64581172,0.0,1.0
1992-03-18,33.25,33.5,33.0,33.25,216800,2.98458888365091,3.0070294015731,2.96214836572873,2.98458888365091,2415274.02299443,0.0,1.0
1992-03-19,33.63,33.75,33.0,33.63,168900,3.01869847089264,3.02946991949529,2.96214836572873,3.01869847089264,1881641.06311697,0.0,1.0
1992-03-20,33.88,34.0,33.38,33.63,265200,3.04113898881483,3.05191043741747,2.99625795297045,3.01869847089264,2954477.26429023,0.0,1.0
1992-03-23,33.75,33.88,33.5,33.63,192000,3.02946991949529,3.04113898881483,3.0070294015731,3.01869847089264,2138988.06464451,0.0,1.0
1992-03-24,33.63,33.88,33.38,33.75,154100,3.01869847089264,3.04113898881483,2.99625795297045,3.02946991949529,1716760.73313396,0.0,1.0
1992-03-25,33.0,33.5,32.5,33.5,243600,2.96214836572873,3.0070294015731,2.91726732988435,3.0070294015731,2713841.10701772,0.0,1.0
1992-03-26,33.25,33.75,33.0,33.25,146100,2.98458888365091,3.02946991949529,2.96214836572873,2.98458888365091,1627636.23044044,0.0,1.0
1992-03-27,33.0,33.38,32.75,33.25,275500,2.96214836572873,2.99625795297045,2.93970784780654,2.98458888365091,3069225.06150814,0.0,1.0
1992-03-30,32.38,33.0,32.38,32.88,208600,2.9064958812817,2.96214836572873,2.9064958812817,2.95137691712608,2323921.40773357,0.0,1.0
1992-03-31,32.75,33.5,31.88,32.25,299600,2.93970784780654,3.0070294015731,2.86161484543733,2.89482681196216,3337712.62587238,0.0,1.0
1992-04-01,32.5,32.75,31.88,32.75,452200,2.91726732988435,2.93970784780654,2.86161484543733,2.93970784780654,5037762.5147513,0.0,1.0
1992-04-02,32.13,33.0,32.0,32.75,177500,2.88405536335951,2.96214836572873,2.87238629403998,2.93970784780654,1977449.90351251,0.0,1.0
1992-04-03,31.38,32.13,31.25,32.13,287300,2.81673380959295,2.88405536335951,2.80506474027341,2.88405536335951,3200683.70298109,0.0,1.0
1992-04-06,31.75,31.88,31.38,31.88,513200,2.84994577611779,2.86161484543733,2.81673380959295,2.86161484543733,5717336.8477894,0.0,1.0
1992-04-07,30.5,31.88,30.5,31.63,312300,2.73774318650685,2.86161484543733,2.73774318650685,2.83917432751514,3479197.77389835,0.0,1.0
1992-04-08,30.88,31.0,30.13,30.5,342600,2.77185277374858,2.78262422235123,2.70453121998202,2.73774318650685,3816756.82785005,0.0,1.0
1992-04-09,31.75,32.63,31.0,31.0,291200,2.84994577611779,2.92893639920389,2.78262422235123,2.78262422235123,3244131.89804418,0.0,1.0
1992-04-10,32.88,32.88,31.75,32.0,177300,2.95137691712608,2.95137691712608,2.84994577611779,2.87238629403998,1975221.79094517,0.0,1.0
1992-04-13,32.38,33.13,32.13,33.0,225300,2.9064958812817,2.97381743504826,2.88405536335951,2.96214836572873,2509968.8071063,0.0,1.0
1992-04-14,32.63,33.0,32.5,32.75,153600,2.92893639920389,2.96214836572873,2.91726732988435,2.93970784780654,1711190.45171561,0.0,1.0
1992-04-15,32.75,33.25,32.5,32.88,310800,2.93970784780654,2.98458888365091,2.91726732988435,2.95137691712608,3462486.92964331,0.0,1.0
1992-04-16,32.63,32.75,32.0,32.75,124200,2.92893639920389,2.93970784780654,2.87238629403998,2.93970784780654,1383657.90431692,0.0,1.0
1992-04-20,32.0,32.63,31.25,32.63,137200,2.87238629403998,2.92893639920389,2.80506474027341,2.92893639920389,1528485.22119389,0.0,1.0
1992-04-21,31.38,32.25,31.0,32.13,158000,2.81673380959295,2.89482681196216,2.78262422235123,2.88405536335951,1760208.92819705,0.0,1.0
1992-04-22,31.5,31.88,31.5,31.75,195300,2.8275052581956,2.86161484543733,2.8275052581956,2.84994577611779,2175751.92200559,0.0,1.0
1992-04-23,31.25,31.75,30.75,31.5,166600,2.80506474027341,2.84994577611779,2.76018370442904,2.8275052581956,1856017.76859259,0.0,1.0
1992-04-24,30.63,31.88,30.5,31.25,204600,2.74941225582639,2.86161484543733,2.73774318650685,2.80506474027341,2279359.15638681,0.0,1.0
1992-04-27,31.75,31.88,30.25,30.5,133300,2.84994577611779,2.86161484543733,2.71530266858466,2.73774318650685,1485037.0261308,0.0,1.0
1992-04-28,31.25,32.25,31.13,31.63,172200,2.80506474027341,2.89482681196216,2.79429329167076,2.83917432751514,1918404.92047805,0.0,1.0
1992-04-29,32.13,32.5,31.63,31.75,295800,2.88405536335951,2.91726732988435,2.83917432751514,2.84994577611779,3295378.48709296,0.0,1.0
1992-04-30,32.38,32.38,31.75,32.0,167500,2.9064958812817,2.9064958812817,2.84994577611779,2.87238629403998,1866044.27514561,0.0,1.0
1992-05-01,32.75,33.0,32.25,32.38,164900,2.93970784780654,2.96214836572873,2.89482681196216,2.9064958812817,1837078.81177021,0.0,1.0
1992-05-04,33.25,33.63,33.0,33.0,187200,2.98458888365091,3.01869847089264,2.96214836572873,2.96214836572873,2085513.3630284,0.0,1.0
1992-05-05,32.63,33.38,32.25,33.38,177400,2.92893639920389,2.99625795297045,2.89482681196216,2.99625795297045,1976335.84722884,0.0,1.0
1992-05-06,32.75,32.75,32.5,32.5,78700,2.93970784780654,2.93970784780654,2.91726732988435,2.91726732988435,876762.295247517,0.0,1.0
1992-05-07,32.38,32.88,32.13,32.5,113700,2.9064958812817,2.95137691712608,2.88405536335951,2.91726732988435,1266681.99453167,0.0,1.0
1992-05-08,32.13,32.63,31.63,32.5,139700,2.88405536335951,2.92893639920389,2.83917432751514,2.91726732988435,1556336.62828562,0.0,1.0
1992-05-11,32.5,32.75,32.0,32.38,92600,2.91726732988435,2.93970784780654,2.87238629403998,2.9064958812817,1031616.11867751,0.0,1.0
1992-05-12,33.0,33.0,32.13,32.5,146000,2.96214836572873,2.96214836572873,2.88405536335951,2.91726732988435,1626522.17415676,0.0,1.0
1992-05-13,32.75,33.0,32.25,32.88,133300,2.93970784780654,2.96214836572873,2.89482681196216,2.95137691712608,1485037.0261308,0.0,1.0
1992-05-14,32.0,32.63,31.88,32.63,96300,2.87238629403998,2.92893639920389,2.86161484543733,2.92893639920389,1072836.20117326,0.0,1.0
1992-05-15,31.88,32.38,31.63,32.0,144900,2.86161484543733,2.9064958812817,2.83917432751514,2.87238629403998,1614267.55503641,0.0,1.0
1992-05-18,32.5,32.63,31.88,31.88,57800,2.91726732988435,2.92893639920389,2.86161484543733,2.86161484543733,643924.531960693,0.0,1.0
1992-05-19,32.38,32.63,32.0,32.5,147000,2.9064958812817,2.92893639920389,2.87238629403998,2.91726732988435,1637662.73699346,0.0,1.0
1992-05-20,32.5,32.88,32.25,32.75,147800,2.91726732988435,2.95137691712608,2.89482681196216,2.93970784780654,1646575.18726281,0.0,1.0
1992-05-21,32.88,32.88,32.13,32.5,104200,2.95137691712608,2.95137691712608,2.88405536335951,2.91726732988435,1160846.64758312,0.0,1.0
1992-05-22,32.88,33.0,32.88,32.88,92800,2.95137691712608,2.96214836572873,2.95137691712608,2.95137691712608,1033844.23124485,0.0,1.0
1992-05-26,31.25,32.75,31.13,32.63,189900,2.80506474027341,2.93970784780654,2.79429329167076,2.92893639920389,2115592.88268747,0.0,1.0
1992-05-27,31.25,31.38,30.75,31.13,163700,2.80506474027341,2.81673380959295,2.76018370442904,2.79429329167076,1823710.13636619,0.0,1.0
1992-05-28,31.75,32.25,31.25,31.5,153300,2.84994577611779,2.89482681196216,2.80506474027341,2.8275052581956,1707848.2828646,0.0,1.0
1992-05-29,31.75,32.0,31.38,31.5,122800,2.84994577611779,2.87238629403998,2.81673380959295,2.8275052581956,1368061.11634555,0.0,1.0
1992-06-01,31.25,31.63,31.13,31.5,101300,2.80506474027341,2.83917432751514,2.79429329167076,2.8275052581956,1128539.01535672,0.0,1.0
1992-06-02,31.5,31.75,30.75,31.25,177500,2.8275052581956,2.84994577611779,2.76018370442904,2.80506474027341,1977449.90351251,0.0,1.0
1992-06-03,31.0,31.63,30.88,31.63,135000,2.78262422235123,2.83917432751514,2.77185277374858,2.83917432751514,1503975.98295317,0.0,1.0
1992-06-04,30.63,31.38,30.63,30.88,97600,2.76915991159791,2.83696500247935,2.76915991159791,2.79176160855839,1079564.95667849,0.22,1.0
1992-06-05,31.0,31.0,30.38,30.5,304500,2.80261042309942,2.80261042309942,2.74655821463744,2.75740702917847,3368109.93144056,0.0,1.0
1992-06-08,31.5,31.5,31.0,31.0,113400,2.84781381702038,2.84781381702038,2.80261042309942,2.80261042309942,1254330.59515718,0.0,1.0
1992-06-09,31.75,32.25,31.5,31.5,186100,2.87041551398086,2.91561890790182,2.84781381702038,2.84781381702038,2058473.75448633,0.0,1.0
1992-06-10,31.25,31.75,31.13,31.5,127600,2.8252121200599,2.87041551398086,2.81436330551887,2.84781381702038,1411398.44746081,0.0,1.0
1992-06-11,31.0,31.25,30.5,31.13,214600,2.80261042309942,2.8252121200599,2.75740702917847,2.81436330551887,2373715.57072954,0.0,1.0
1992-06-12,31.88,32.25,31.38,31.38,273500,2.88216839640031,2.91561890790182,2.83696500247935,2.83696500247935,3025215.32429883,0.0,1.0
1992-06-15,32.0,32.5,31.88,32.0,149100,2.89301721094134,2.9382206048623,2.88216839640031,2.89301721094134,1649212.44918814,0.0,1.0
1992-06-16,31.0,32.0,30.88,32.0,160700,2.80261042309942,2.89301721094134,2.79176160855839,2.89301721094134,1777521.3989573,0.0,1.0
1992-06-17,30.75,31.38,30.5,30.5,291900,2.78000872613894,2.83696500247935,2.75740702917847,2.75740702917847,3228739.86531199,0.0,1.0
1992-06-18,32.13,32.75,30.88,31.0,301000,2.90477009336079,2.96082230182278,2.79176160855839,2.80261042309942,3329396.02418262,0.0,1.0
1992-06-19,32.88,32.88,32.0,32.13,253900,2.97257518424223,2.97257518424223,2.89301721094134,2.90477009336079,2808417.44365438,0.0,1.0
1992-06-22,33.13,33.25,32.75,32.75,344200,2.99517688120271,3.00602569574374,2.96082230182278,2.96082230182278,3807236.25090916,0.0,1.0
1992-06-23,32.88,33.63,32.88,33.13,353400,2.97257518424223,3.04038027512367,2.97257518424223,2.99517688120271,3908998.52141574,0.0,1.0
1992-06-24,33.63,33.63,32.88,33.0,129400,3.04038027512367,3.04038027512367,2.97257518424223,2.98342399878326,1431308.45690774,0.0,1.0
1992-06-25,33.38,33.88,33.25,33.63,106800,3.01777857816319,3.06298197208414,3.00602569574374,3.04038027512367,1181327.22718506,0.0,1.0
1992-06-26,33.63,33.75,33.38,33.5,84900,3.04038027512367,3.05122908966469,3.01777857816319,3.02862739270422,939088.778913968,0.0,1.0
1992-06-29,34.38,34.5,33.88,33.88,193500,3.1081853660051,3.11903418054613,3.06298197208414,3.06298197208414,2140326.01554597,0.0,1.0
1992-06-30,34.13,34.63,34.13,34.25,102400,3.08558366904462,3.13078706296558,3.08558366904462,3.09643248358565,1132658.31520366,0.0,1.0
1992-07-01,34.5,34.75,34.25,34.38,158300,3.11903418054613,3.14163587750661,3.09643248358565,3.1081853660051,1750974.71969472,0.0,1.0
1992-07-02,34.0,35.0,33.88,34.75,232800,3.07383078662517,3.16423757446709,3.06298197208414,3.14163587750661,2575027.88847082,0.0,1.0
1992-07-06,34.0,34.25,33.63,34.0,218600,3.07383078662517,3.09643248358565,3.04038027512367,3.07383078662517,2417960.03616718,0.0,1.0
1992-07-07,34.0,34.25,33.5,34.25,137300,3.07383078662517,3.09643248358565,3.02862739270422,3.09643248358565,1518691.27614709,0.0,1.0
1992-07-08,33.88,34.0,33.5,33.75,157300,3.06298197208414,3.07383078662517,3.02862739270422,3.05122908966469,1739913.60333531,0.0,1.0
1992-07-09,34.25,34.38,33.75,33.88,166700,3.09643248358565,3.1081853660051,3.05122908966469,3.06298197208414,1843888.09711377,0.0,1.0
1992-07-10,34.88,35.0,34.25,34.5,190700,3.15338875992606,3.16423757446709,3.09643248358565,3.11903418054613,2109354.88973962,0.0,1.0
1992-07-13,34.88,35.25,34.5,35.13,141800,3.15338875992606,3.18683927142757,3.11903418054613,3.17599045688654,1568466.29976444,0.0,1.0
1992-07-14,34.5,34.88,34.25,34.88,133100,3.11903418054613,3.15338875992606,3.09643248358565,3.15338875992606,1472234.58743757,0.0,1.0
1992-07-15,34.38,34.63,34.0,34.63,156800,3.1081853660051,3.13078706296558,3.07383078662517,3.13078706296558,1734383.0451556,0.0,1.0
1992-07-16,34.38,34.5,34.13,34.13,100100,3.1081853660051,3.11903418054613,3.08558366904462,3.08558366904462,1107217.74757701,0.0,1.0
1992-07-17,34.25,34.38,34.0,34.25,99800,3.09643248358565,3.1081853660051,3.07383078662517,3.09643248358565,1103899.41266919,0.0,1.0
1992-07-20,34.0,34.0,33.75,34.0,73200,3.07383078662517,3.07383078662517,3.05122908966469,3.07383078662517,809673.717508865,0.0,1.0
1992-07-21,34.13,34.13,33.75,34.0,148400,3.08558366904462,3.08558366904462,3.05122908966469,3.07383078662517,1641469.66773655,0.0,1.0
1992-07-22,33.88,34.0,33.75,34.0,114400,3.06298197208414,3.07383078662517,3.05122908966469,3.07383078662517,1265391.71151659,0.0,1.0
1992-07-23,34.25,34.25,33.75,33.75,158400,3.09643248358565,3.09643248358565,3.05122908966469,3.05122908966469,1752080.83133066,0.0,1.0
1992-07-24,34.13,34.25,33.88,34.25,72400,3.08558366904462,3.09643248358565,3.06298197208414,3.09643248358565,800824.824421336,0.0,1.0
1992-07-27,33.88,34.5,33.75,33.88,163800,3.06298197208414,3.11903418054613,3.05122908966469,3.06298197208414,1811810.85967148,0.0,1.0
1992-07-28,34.13,34.38,33.75,33.75,123100,3.08558366904462,3.1081853660051,3.05122908966469,3.05122908966469,1361623.42384346,0.0,1.0
1992-07-29,34.63,34.88,34.25,34.38,147100,3.13078706296558,3.15338875992606,3.09643248358565,3.1081853660051,1627090.21646932,0.0,1.0
1992-07-30,34.63,34.88,34.38,34.88,120200,3.13078706296558,3.15338875992606,3.1081853660051,3.15338875992606,1329546.18640117,0.0,1.0
1992-07-31,34.38,34.5,34.13,34.5,167700,3.1081853660051,3.11903418054613,3.08558366904462,3.11903418054613,1854949.21347318,0.0,1.0
1992-08-03,34.63,34.75,34.25,34.63,237700,3.13078706296558,3.14163587750661,3.09643248358565,3.13078706296558,2629227.35863193,0.0,1.0
1992-08-04,34.75,34.88,34.5,34.88,126700,3.14163587750661,3.15338875992606,3.11903418054613,3.15338875992606,1401443.44273734,0.0,1.0
1992-08-05,34.5,34.75,34.25,34.75,66200,3.11903418054613,3.14163587750661,3.09643248358565,3.14163587750661,732245.902992989,0.0,1.0
1992-08-06,34.5,34.63,34.13,34.38,143000,3.11903418054613,3.13078706296558,3.08558366904462,3.1081853660051,1581739.63939573,0.0,1.0
1992-08-07,34.38,35.0,34.13,34.88,102700,3.1081853660051,3.16423757446709,3.08558366904462,3.15338875992606,1135976.65011148,0.0,1.0
1992-08-10,34.5,34.5,34.0,34.13,155800,3.11903418054613,3.11903418054613,3.07383078662517,3.08558366904462,1723321.92879619,0.0,1.0
1992-08-11,34.5,34.75,34.0,34.5,115200,3.11903418054613,3.14163587750661,3.07383078662517,3.11903418054613,1274240.60460411,0.0,1.0
1992-08-12,34.63,34.88,34.5,34.75,176600,3.13078706296558,3.15338875992606,3.11903418054613,3.14163587750661,1953393.14907193,0.0,1.0
1992-08-13,34.25,35.0,34.25,34.75,120900,3.09643248358565,3.16423757446709,3.09643248358565,3.14163587750661,1337288.96785276,0.0,1.0
1992-08-14,35.0,35.0,34.25,34.38,66200,3.16423757446709,3.16423757446709,3.09643248358565,3.1081853660051,732245.902992989,0.0,1.0
1992-08-17,34.5,35.5,34.25,35.0,288800,3.11903418054613,3.20944096838805,3.09643248358565,3.16423757446709,3194450.40459782,0.0,1.0
1992-08-18,35.13,35.25,34.25,34.75,161900,3.17599045688654,3.18683927142757,3.09643248358565,3.14163587750661,1790794.73858859,0.0,1.0
1992-08-19,35.0,35.25,34.75,35.0,117800,3.16423757446709,3.18683927142757,3.14163587750661,3.16423757446709,1302999.50713858,0.0,1.0
1992-08-20,35.25,35.63,35.0,35.38,101700,3.18683927142757,3.2211938508075,3.16423757446709,3.19859215384702,1124915.53375207,0.0,1.0
1992-08-21,35.38,35.88,35.0,35.5,157000,3.19859215384702,3.24379554776798,3.16423757446709,3.20944096838805,1736595.26842748,0.0,1.0
1992-08-24,35.13,35.38,34.88,35.38,138400,3.17599045688654,3.19859215384702,3.15338875992606,3.19859215384702,1530858.50414244,0.0,1.0
1992-08-25,34.75,35.5,34.38,35.25,134100,3.14163587750661,3.20944096838805,3.1081853660051,3.18683927142757,1483295.70379698,0.0,1.0
1992-08-26,35.38,35.38,34.75,35.0,135700,3.19859215384702,3.19859215384702,3.14163587750661,3.16423757446709,1500993.48997203,0.0,1.0
1992-08-27,35.5,35.75,35.13,35.5,182000,3.20944096838805,3.23204266534853,3.17599045688654,3.20944096838805,2013123.17741275,0.0,1.0
1992-08-28,34.88,35.5,34.63,35.5,144800,3.15338875992606,3.20944096838805,3.13078706296558,3.20944096838805,1601649.64884267,0.0,1.0
1992-08-31,35.38,35.5,34.75,35.0,185600,3.19859215384702,3.20944096838805,3.14163587750661,3.16423757446709,2052943.19630663,0.0,1.0
1992-09-01,35.25,35.5,35.13,35.25,137500,3.18683927142757,3.20944096838805,3.17599045688654,3.18683927142757,1520903.49941897,0.0,1.0
1992-09-02,35.75,35.88,35.0,35.25,178300,3.23204266534853,3.24379554776798,3.16423757446709,3.18683927142757,1972197.04688293,0.0,1.0
1992-09-03,35.13,36.0,35.0,35.63,173100,3.19859215384702,3.27780579386543,3.18675563292473,3.24411723431737,1901149.85203294,0.25,1.0
1992-09-04,34.75,35.0,34.5,34.88,136200,3.16399309268955,3.18675563292473,3.14123055245437,3.17582961361184,1495878.73972783,0.0,1.0
1992-09-08,34.0,34.63,33.75,34.63,274500,3.09570547198402,3.15306707337667,3.07294293174884,3.15306707337667,3014821.68909904,0.0,1.0
1992-09-09,33.13,33.75,32.63,33.38,560300,3.01649183196561,3.07294293174884,2.97096675149525,3.03925437220078,6153750.7919934,0.0,1.0
1992-09-10,33.75,33.75,32.63,33.0,398200,3.07294293174884,3.07294293174884,2.97096675149525,3.00465531104331,4373413.46666389,0.0,1.0
1992-09-11,34.63,34.63,33.75,33.88,425900,3.15306707337667,3.15306707337667,3.07294293174884,3.08477945267114,4677641.37481704,0.0,1.0
1992-09-14,35.38,35.38,34.63,34.75,181000,3.2213546940822,3.2213546940822,3.15306707337667,3.16399309268955,1987915.21211995,0.0,1.0
1992-09-15,35.13,35.63,35.13,35.25,157700,3.19859215384702,3.24411723431737,3.19859215384702,3.2095181731599,1732012.31464815,0.0,1.0
1992-09-16,34.25,35.0,34.25,34.88,217300,3.1184680122192,3.18675563292473,3.1184680122192,3.17582961361184,2386596.55024124,0.0,1.0
1992-09-17,34.25,34.63,33.88,34.5,158100,3.1184680122192,3.15306707337667,3.08477945267114,3.14123055245437,1736405.49743737,0.0,1.0
1992-09-18,34.38,34.75,34.25,34.75,230600,3.13030453314149,3.16399309268955,3.1184680122192,3.16399309268955,2532669.87798265,0.0,1.0
1992-09-21,34.0,34.5,33.88,34.5,160300,3.09570547198402,3.14123055245437,3.08477945267114,3.14123055245437,1760568.00277805,0.0,1.0
1992-09-22,33.0,33.75,33.0,33.63,226100,3.00465531104331,3.07294293174884,3.00465531104331,3.06201691243596,2483246.57160398,0.0,1.0
1992-09-23,33.25,33.63,33.13,33.13,240000,3.02741785127849,3.06201691243596,3.01649183196561,3.01649183196561,2635909.67352921,0.0,1.0
1992-09-24,32.88,33.38,32.88,33.25,195700,2.99372929173043,3.03925437220078,2.99372929173043,3.02741785127849,2149364.67962361,0.0,1.0
1992-09-25,32.88,33.13,32.75,33.0,200200,2.99372929173043,3.01649183196561,2.98189277080814,3.00465531104331,2198787.98600229,0.0,1.0
1992-09-28,33.38,33.38,32.63,32.75,156200,3.03925437220078,3.03925437220078,2.97096675149525,2.98189277080814,1715537.8791886,0.0,1.0
1992-09-29,33.63,33.88,32.63,33.63,257900,3.06201691243596,3.08477945267114,2.97096675149525,3.06201691243596,2832504.6033466,0.0,1.0
1992-09-30,33.0,33.63,32.88,33.5,184200,3.00465531104331,3.06201691243596,2.99372929173043,3.05018039151367,2023060.67443367,0.0,1.0
1992-10-01,33.25,33.38,32.88,33.0,178500,3.02741785127849,3.03925437220078,2.99372929173043,3.00465531104331,1960457.81968735,0.0,1.0
1992-10-02,33.13,33.38,32.75,33.13,207600,3.01649183196561,3.03925437220078,2.98189277080814,3.01649183196561,2280061.86760277,0.0,1.0
1992-10-05,33.13,33.13,32.25,32.88,250600,3.01649183196561,3.01649183196561,2.93636769033778,2.99372929173043,2752329.01744342,0.0,1.0
1992-10-06,33.13,33.25,32.88,33.13,160900,3.01649183196561,3.02741785127849,2.99372929173043,3.01649183196561,1767157.77696187,0.0,1.0
1992-10-07,32.63,33.25,32.5,33.0,169800,2.97096675149525,3.02741785127849,2.95913023057296,3.00465531104331,1864906.09402192,0.0,1.0
1992-10-08,32.88,33.0,32.63,32.63,109100,2.99372929173043,3.00465531104331,2.97096675149525,2.97096675149525,1198240.60575849,0.0,1.0
1992-10-09,32.38,32.75,32.13,32.75,126100,2.94820421126008,2.98189277080814,2.9254416710249,2.98189277080814,1384950.87430014,0.0,1.0
1992-10-12,32.38,32.75,31.63,32.5,293500,2.94820421126008,2.98189277080814,2.87991659055455,2.95913023057296,3223497.87158676,0.0,1.0
1992-10-13,33.13,33.38,32.5,32.5,168900,3.01649183196561,3.03925437220078,2.95913023057296,2.95913023057296,1855021.43274618,0.0,1.0
1992-10-14,33.0,33.38,32.63,33.38,148200,3.00465531104331,3.03925437220078,2.97096675149525,3.03925437220078,1627674.22340429,0.0,1.0
1992-10-15,32.75,33.13,32.25,32.25,140500,2.98189277080814,3.01649183196561,2.93636769033778,2.93636769033778,1543105.45471189,0.0,1.0
1992-10-16,33.13,33.13,32.25,32.88,105600,3.01649183196561,3.01649183196561,2.93636769033778,2.99372929173043,1159800.25635285,0.0,1.0
1992-10-19,35.25,35.25,33.0,33.0,465400,3.2095181731599,3.2095181731599,3.00465531104331,3.00465531104331,5111468.17525207,0.0,1.0
1992-10-20,35.25,35.5,35.0,35.13,268600,3.2095181731599,3.23228071339508,3.18675563292473,3.19859215384702,2950022.24295811,0.0,1.0
1992-10-21,34.75,35.25,34.5,35.13,314700,3.16399309268955,3.2095181731599,3.14123055245437,3.19859215384702,3456336.55941518,0.0,1.0
1992-10-22,35.75,35.88,34.63,34.75,595900,3.25504325363026,3.26687977455255,3.15306707337667,3.16399309268955,6544744.06023357,0.0,1.0
1992-10-23,36.75,36.75,35.75,35.88,280100,3.34609341457096,3.34609341457096,3.25504325363026,3.26687977455255,3076326.24814806,0.0,1.0
1992-10-26,36.63,36.75,36.0,36.75,519000,3.33516739525808,3.34609341457096,3.27780579386543,3.34609341457096,5700154.66900692,0.0,1.0
1992-10-27,36.75,36.88,36.38,36.63,267800,3.34609341457096,3.35792993549326,3.3124048550229,3.33516739525808,2941235.87737968,0.0,1.0
1992-10-28,37.63,37.63,36.75,37.0,194700,3.42621755619879,3.42621755619879,3.34609341457096,3.36885595480614,2138381.72265057,0.0,1.0
1992-10-29,38.25,38.38,37.5,37.63,291500,3.48266865598202,3.49450517690432,3.41438103527649,3.42621755619879,3201531.95764069,0.0,1.0
1992-10-30,37.63,38.38,37.63,38.38,196200,3.42621755619879,3.49450517690432,3.42621755619879,3.49450517690432,2154856.15811013,0.0,1.0
1992-11-02,37.88,38.0,37.5,38.0,159300,3.44898009643396,3.45990611574685,3.41438103527649,3.45990611574685,1749585.04580502,0.0,1.0
1992-11-03,38.13,38.13,37.88,38.0,156700,3.47174263666914,3.47174263666914,3.44898009643396,3.45990611574685,1721029.35767512,0.0,1.0
1992-11-04,37.38,38.13,37.38,38.0,169100,3.40345501596361,3.47174263666914,3.40345501596361,3.45990611574685,1857218.02414079,0.0,1.0
1992-11-05,38.5,38.63,37.38,37.5,194200,3.5054311962172,3.51726771713949,3.40345501596361,3.41438103527649,2132890.24416406,0.0,1.0
1992-11-06,38.88,39.13,38.25,38.38,147400,3.54003025737467,3.56279279760985,3.48266865598202,3.49450517690432,1618887.85782586,0.0,1.0
1992-11-09,39.25,39.38,38.63,38.75,194600,3.57371881692273,3.58555533784502,3.51726771713949,3.52819373645238,2137283.42695327,0.0,1.0
1992-11-10,38.5,39.38,38.5,39.25,172200,3.5054311962172,3.58555533784502,3.5054311962172,3.57371881692273,1891265.19075721,0.0,1.0
1992-11-11,38.13,38.25,37.88,38.0,176600,3.47174263666914,3.48266865598202,3.44898009643396,3.45990611574685,1939590.20143858,0.0,1.0
1992-11-12,38.13,38.13,37.75,38.13,199500,3.47174263666914,3.47174263666914,3.43714357551167,3.47174263666914,2191099.91612116,0.0,1.0
1992-11-13,39.25,39.5,38.0,38.0,492600,3.57371881692273,3.59648135715791,3.45990611574685,3.45990611574685,5410204.60491871,0.0,1.0
1992-11-16,38.88,39.38,38.63,39.13,166900,3.54003025737467,3.58555533784502,3.51726771713949,3.56279279760985,1833055.51880011,0.0,1.0
1992-11-17,38.88,39.5,38.75,38.88,95400,3.54003025737467,3.59648135715791,3.52819373645238,3.54003025737467,1047774.09522786,0.0,1.0
1992-11-18,38.63,39.0,38.63,38.88,75100,3.51726771713949,3.55095627668755,3.51726771713949,3.54003025737467,824820.068675184,0.0,1.0
1992-11-19,38.88,39.0,38.38,38.63,171200,3.54003025737467,3.55095627668755,3.49450517690432,3.51726771713949,1880282.23378417,0.0,1.0
1992-11-20,39.25,39.63,39.0,39.38,299000,3.57371881692273,3.6083178780802,3.55095627668755,3.58555533784502,3283904.13493848,0.0,1.0
1992-11-23,39.25,39.38,39.0,39.25,64100,3.57371881692273,3.58555533784502,3.55095627668755,3.57371881692273,704007.541971761,0.0,1.0
1992-11-24,39.13,39.63,39.13,39.13,241900,3.56279279760985,3.6083178780802,3.56279279760985,3.56279279760985,2656777.29177798,0.0,1.0
1992-11-25,39.0,39.25,38.75,39.25,107000,3.55095627668755,3.57371881692273,3.52819373645238,3.57371881692273,1175176.39611511,0.0,1.0
1992-11-27,38.75,39.25,38.63,39.0,88300,3.52819373645238,3.57371881692273,3.51726771713949,3.55095627668755,969795.100719289,0.0,1.0
1992-11-30,39.25,39.5,38.38,38.5,209600,3.57371881692273,3.59648135715791,3.49450517690432,3.5054311962172,2302027.78154885,0.0,1.0
1992-12-01,39.5,39.75,39.25,39.38,232300,3.59648135715791,3.61924389739308,3.57371881692273,3.58555533784502,2551340.90483682,0.0,1.0
1992-12-02,39.63,39.63,39.13,39.5,95900,3.6083178780802,3.6083178780802,3.56279279760985,3.59648135715791,1053265.57371438,0.0,1.0
1992-12-03,38.88,39.75,38.63,39.63,152200,3.54003025737467,3.61924389739308,3.51726771713949,3.6083178780802,1671606.05129644,0.0,1.0
1992-12-04,38.75,39.13,38.25,39.13,156700,3.52819373645238,3.56279279760985,3.48266865598202,3.56279279760985,1721029.35767511,0.0,1.0
1992-12-07,39.0,39.25,38.63,38.63,110100,3.55095627668755,3.57371881692273,3.51726771713949,3.51726771713949,1209223.56273153,0.0,1.0
1992-12-08,39.0,39.0,38.75,39.0,151700,3.57371881692273,3.57371881692273,3.5508103629681,3.57371881692273,1655502.37807865,0.25,1.0
1992-12-09,39.13,39.13,38.88,39.0,301900,3.58563121297914,3.58563121297914,3.56272275902451,3.57371881692273,3294635.25340768,0.0,1.0
1992-12-10,38.13,39.13,38.13,39.13,207100,3.49399739716061,3.58563121297914,3.49399739716061,3.58563121297914,2260082.67963143,0.0,1.0
1992-12-11,38.88,39.0,38.0,38.0,107800,3.56272275902451,3.57371881692273,3.4820850011042,3.4820850011042,1176421.59760632,0.0,1.0
1992-12-14,38.38,38.88,38.25,38.88,89100,3.51690585111524,3.56272275902451,3.50499345505883,3.56272275902451,972348.463327672,0.0,1.0
1992-12-15,37.88,38.75,37.88,38.63,107100,3.47108894320597,3.5508103629681,3.47108894320597,3.53981430506987,1168782.49632316,0.0,1.0
1992-12-16,37.88,38.38,37.88,38.13,125300,3.47108894320597,3.51690585111524,3.47108894320597,3.49399739716061,1367399.12968527,0.0,1.0
1992-12-17,39.38,39.38,37.75,37.88,219500,3.60853966693377,3.60853966693377,3.45917654714957,3.47108894320597,2395403.90236166,0.0,1.0
1992-12-18,39.75,39.88,39.38,39.63,302400,3.64244417878663,3.65435657484304,3.60853966693377,3.6314481208884,3300091.75432422,0.0,1.0
1992-12-21,39.38,39.88,39.25,39.88,95600,3.60853966693377,3.65435657484304,3.59662727087736,3.65435657484304,1043282.97524271,0.0,1.0
1992-12-22,40.25,40.5,39.63,39.63,216500,3.68826108669589,3.71116954065053,3.6314481208884,3.6314481208884,2362664.89686241,0.0,1.0
1992-12-23,40.63,40.88,40.25,40.25,252000,3.72308193670694,3.74599039066157,3.68826108669589,3.68826108669589,2750076.46193685,0.0,1.0
1992-12-24,40.63,41.0,40.5,40.88,54400,3.72308193670694,3.75698644855979,3.71116954065053,3.74599039066157,593667.2997197,0.0,1.0
1992-12-28,39.5,40.75,39.38,40.63,199700,3.619535724832,3.73407799460516,3.60853966693377,3.72308193670694,2179326.46606662,0.0,1.0
1992-12-29,39.5,40.0,39.25,39.5,211200,3.619535724832,3.66535263274126,3.59662727087736,3.619535724832,2304825.98714707,0.0,1.0
1992-12-30,40.38,40.38,39.5,39.5,112900,3.7001734827523,3.7001734827523,3.619535724832,3.619535724832,1232077.90695504,0.0,1.0
1992-12-31,39.75,40.38,39.75,40.38,229400,3.64244417878663,3.7001734827523,3.64244417878663,3.7001734827523,2503442.62050918,0.0,1.0
1993-01-04,39.88,39.88,39.25,39.63,160600,3.65435657484304,3.65435657484304,3.59662727087736,3.6314481208884,1752628.09439309,0.0,1.0
1993-01-05,39.63,40.13,39.5,40.0,286000,3.6314481208884,3.67726502879767,3.619535724832,3.66535263274126,3121118.52426167,0.0,1.0
1993-01-06,39.38,39.63,39.13,39.5,111500,3.60853966693377,3.6314481208884,3.58563121297914,3.619535724832,1216799.70438873,0.0,1.0
1993-01-07,39.5,39.88,39.13,39.63,86300,3.619535724832,3.65435657484304,3.58563121297914,3.6314481208884,941792.058195038,0.0,1.0
1993-01-08,38.75,39.38,38.63,39.25,131400,3.5508103629681,3.60853966693377,3.53981430506987,3.59662727087736,1433968.44086707,0.0,1.0
1993-01-11,38.63,38.88,38.5,38.5,130800,3.53981430506987,3.56272275902451,3.52790190901346,3.52790190901346,1427420.63976722,0.0,1.0
1993-01-12,39.13,39.5,38.5,38.63,108600,3.58563121297914,3.619535724832,3.52790190901346,3.53981430506987,1185151.99907278,0.0,1.0
1993-01-13,39.13,39.25,38.88,39.13,100000,3.58563121297914,3.59662727087736,3.56272275902451,3.58563121297914,1091300.18330827,0.0,1.0
1993-01-14,38.88,39.5,38.5,39.38,80700,3.56272275902451,3.619535724832,3.52790190901346,3.60853966693377,880679.247929776,0.0,1.0
1993-01-15,39.0,39.25,38.88,39.25,142400,3.57371881692273,3.59662727087736,3.56272275902451,3.59662727087736,1554011.46103098,0.0,1.0
1993-01-18,38.63,39.0,38.5,38.88,61000,3.53981430506987,3.57371881692273,3.52790190901346,3.56272275902451,665693.111818047,0.0,1.0
1993-01-19,38.5,38.88,37.88,38.63,194300,3.52790190901346,3.56272275902451,3.47108894320597,3.53981430506987,2120396.25616798,0.0,1.0
1993-01-20,38.0,38.5,37.88,38.5,205600,3.4820850011042,3.52790190901346,3.47108894320597,3.52790190901346,2243713.17688181,0.0,1.0
1993-01-21,37.38,38.0,37.25,38.0,141700,3.42527203529671,3.4820850011042,3.4133596392403,3.4820850011042,1546372.35974782,0.0,1.0
1993-01-22,37.5,38.25,37.25,37.5,148000,3.43626809319493,3.50499345505883,3.4133596392403,3.43626809319493,1615124.27129625,0.0,1.0
1993-01-25,38.38,38.63,37.75,37.75,283700,3.51690585111524,3.53981430506987,3.45917654714957,3.45917654714957,3096018.62004557,0.0,1.0
1993-01-26,38.13,38.5,38.0,38.38,158200,3.49399739716061,3.52790190901346,3.4820850011042,3.51690585111524,1726436.88999369,0.0,1.0
1993-01-27,38.75,39.13,37.88,38.13,381500,3.5508103629681,3.58563121297914,3.47108894320597,3.49399739716061,4163310.19932106,0.0,1.0
1993-01-28,38.75,39.25,38.63,38.63,175000,3.5508103629681,3.59662727087736,3.53981430506987,3.53981430506987,1909775.32078948,0.0,1.0
1993-01-29,38.13,38.88,38.13,38.75,128000,3.49399739716061,3.56272275902451,3.49399739716061,3.5508103629681,1396864.23463459,0.0,1.0
1993-02-01,38.88,38.88,38.0,38.0,176400,3.56272275902451,3.56272275902451,3.4820850011042,3.4820850011042,1925053.52335579,0.0,1.0
1993-02-02,38.88,39.0,38.63,38.75,207400,3.56272275902451,3.57371881692273,3.53981430506987,3.5508103629681,2263356.58018136,0.0,1.0
1993-02-03,39.5,39.63,38.88,39.0,278400,3.619535724832,3.6314481208884,3.56272275902451,3.57371881692273,3038179.71033023,0.0,1.0
1993-02-04,40.63,40.63,39.88,40.0,330000,3.72308193670694,3.72308193670694,3.65435657484304,3.66535263274126,3601290.6049173,0.0,1.0
1993-02-05,40.63,40.88,40.25,40.38,92000,3.72308193670694,3.74599039066157,3.68826108669589,3.7001734827523,1003996.16864361,0.0,1.0
1993-02-08,41.0,41.38,40.5,40.63,122900,3.75698644855979,3.79180729857084,3.71116954065053,3.72308193670694,1341207.92528587,0.0,1.0
1993-02-09,40.5,41.25,40.13,41.25,155600,3.71116954065053,3.77989490251443,3.67726502879767,3.77989490251443,1698063.08522767,0.0,1.0
1993-02-10,40.75,40.75,40.25,40.5,243800,3.73407799460516,3.73407799460516,3.68826108669589,3.71116954065053,2660589.84690557,0.0,1.0
1993-02-11,40.88,41.75,40.75,41.0,110000,3.74599039066157,3.82571181042369,3.73407799460516,3.75698644855979,1200430.2016391,0.0,1.0
1993-02-12,40.75,41.13,40.63,40.88,286300,3.73407799460516,3.7688988446162,3.72308193670694,3.74599039066157,3124392.42481159,0.0,1.0
1993-02-16,39.75,40.75,39.63,40.5,129400,3.64244417878663,3.73407799460516,3.6314481208884,3.71116954065053,1412142.4372009,0.0,1.0
1993-02-17,40.38,40.5,39.13,39.75,320800,3.7001734827523,3.71116954065053,3.58563121297914,3.64244417878663,3500890.98805294,0.0,1.0
1993-02-18,40.75,41.75,40.5,41.5,310100,3.73407799460516,3.82571181042369,3.71116954065053,3.80280335646906,3384121.86843895,0.0,1.0
1993-02-19,40.5,40.88,40.13,40.75,281700,3.71116954065053,3.74599039066157,3.67726502879767,3.73407799460516,3074192.6163794,0.0,1.0
1993-02-22,40.25,40.5,40.0,40.38,286400,3.68826108669589,3.71116954065053,3.66535263274126,3.7001734827523,3125483.7249949,0.0,1.0
1993-02-23,41.63,41.75,39.88,40.25,232800,3.81471575252547,3.82571181042369,3.65435657484304,3.68826108669589,2540546.82674166,0.0,1.0
1993-02-24,41.63,42.0,41.25,41.5,422300,3.81471575252547,3.84862026437832,3.77989490251443,3.80280335646906,4608560.67411084,0.0,1.0
1993-02-25,42.38,42.75,42.0,42.0,315500,3.88344111438937,3.91734562624222,3.84862026437832,3.84862026437832,3443052.0783376,0.0,1.0
1993-02-26,41.38,42.63,40.63,42.5,538400,3.79180729857084,3.906349568344,3.72308193670694,3.89443717228759,5875560.18693173,0.0,1.0
1993-03-01,38.38,41.5,37.5,41.5,1338500,3.51690585111524,3.80280335646906,3.43626809319493,3.80280335646906,14607052.9535812,0.0,1.0
1993-03-02,39.0,39.25,38.5,38.75,612500,3.57371881692273,3.59662727087736,3.52790190901346,3.5508103629681,6684213.62276317,0.0,1.0
1993-03-03,38.63,38.75,38.38,38.75,412700,3.53981430506987,3.5508103629681,3.51690585111524,3.5508103629681,4503795.85651325,0.0,1.0
1993-03-04,38.13,38.88,37.25,38.75,301400,3.49399739716061,3.56272275902451,3.4133596392403,3.5508103629681,3289178.75249113,0.0,1.0
1993-03-05,38.13,38.63,38.0,38.0,201300,3.51690585111524,3.56302315836826,3.50491535122946,3.50491535122946,2182477.81571008,0.25,1.0
1993-03-08,38.38,38.38,38.0,38.13,170800,3.53996450474175,3.53996450474175,3.50491535122946,3.51690585111524,1851799.35878431,0.0,1.0
1993-03-09,38.38,38.75,38.13,38.38,214300,3.53996450474175,3.57409131210898,3.51690585111524,3.53996450474175,2323422.7317768,0.0,1.0
1993-03-10,38.5,38.75,37.88,38.63,111200,3.55103265848247,3.57409131210898,3.49384719748873,3.56302315836826,1205621.1282015,0.0,1.0
1993-03-11,38.38,38.63,38.38,38.5,124800,3.53996450474175,3.56302315836826,3.53996450474175,3.55103265848247,1353071.19424053,0.0,1.0
1993-03-12,38.0,38.38,38.0,38.38,128400,3.50491535122946,3.53996450474175,3.50491535122946,3.53996450474175,1392102.09407439,0.0,1.0
1993-03-15,38.0,38.5,38.0,38.13,225900,3.50491535122946,3.55103265848247,3.50491535122946,3.51690585111524,2449188.9645748,0.0,1.0
1993-03-16,38.0,38.25,37.88,38.13,160300,3.50491535122946,3.52797400485596,3.49384719748873,3.51690585111524,1737959.23426888,0.0,1.0
1993-03-17,37.88,38.0,37.88,38.0,117000,3.49384719748873,3.50491535122946,3.49384719748873,3.50491535122946,1268504.2446005,0.0,1.0
1993-03-18,38.0,38.25,37.88,38.13,146700,3.50491535122946,3.52797400485596,3.49384719748873,3.51690585111524,1590509.16822985,0.0,1.0
1993-03-19,38.0,38.25,37.88,38.13,409300,3.50491535122946,3.52797400485596,3.49384719748873,3.51690585111524,4437596.47277762,0.0,1.0
1993-03-22,37.38,38.13,37.25,38.13,247400,3.44772989023571,3.51690585111524,3.43573939034993,3.51690585111524,2682290.17191592,0.0,1.0
1993-03-23,37.75,37.75,37.13,37.38,174600,3.48185669760295,3.48185669760295,3.4246712366092,3.44772989023571,1892998.64194228,0.0,1.0
1993-03-24,37.75,38.0,37.5,37.63,178700,3.48185669760295,3.50491535122946,3.45879804397644,3.47078854386222,1937450.5000864,0.0,1.0
1993-03-25,37.88,38.0,37.5,37.75,279000,3.49384719748873,3.50491535122946,3.45879804397644,3.48185669760295,3024894.73712426,0.0,1.0
1993-03-26,37.38,38.0,37.38,38.0,205200,3.44772989023571,3.50491535122946,3.44772989023571,3.50491535122946,2224761.2905301,0.0,1.0
1993-03-29,37.38,37.63,37.0,37.0,271800,3.44772989023571,3.47078854386222,3.41268073672342,3.41268073672342,2946832.93745654,0.0,1.0
1993-03-30,37.63,38.0,37.25,38.0,304700,3.47078854386222,3.50491535122946,3.43573939034993,3.50491535122946,3303531.99427155,0.0,1.0
1993-03-31,37.0,37.38,37.0,37.38,324600,3.41268073672342,3.44772989023571,3.41268073672342,3.44772989023571,3519286.13501983,0.0,1.0
1993-04-01,35.5,36.75,35.38,36.75,559500,3.27432881496436,3.38962208309691,3.26326066122364,3.38962208309691,6066052.34917929,0.0,1.0
1993-04-02,36.0,36.0,35.13,35.13,475100,3.32044612221738,3.32044612221738,3.24020200759713,3.24020200759713,5150994.58640765,0.0,1.0
1993-04-05,36.0,36.38,35.88,36.25,134100,3.32044612221738,3.35549527572967,3.30937796847665,3.34350477584389,1453901.01881134,0.0,1.0
1993-04-06,35.38,36.13,35.38,35.88,210200,3.26326066122364,3.33243662210316,3.26326066122364,3.30937796847665,2278970.87363268,0.0,1.0
1993-04-07,34.88,35.5,34.63,35.25,304200,3.21714335397062,3.27432881496436,3.19408470034411,3.25127016133785,3298111.03596128,0.0,1.0
1993-04-08,34.5,34.88,33.88,34.88,569200,3.18209420045832,3.21714335397062,3.12490873946458,3.21714335397062,6171218.94039831,0.0,1.0
1993-04-12,35.13,35.38,34.63,34.75,159400,3.24020200759713,3.26326066122364,3.19408470034411,3.20515285408483,1728201.50931042,0.0,1.0
1993-04-13,34.38,35.13,34.38,35.0,364800,3.1710260467176,3.24020200759713,3.1710260467176,3.22821150771134,3955131.18316462,0.0,1.0
1993-04-14,34.63,34.75,34.25,34.38,242900,3.19408470034411,3.20515285408483,3.15903554683181,3.1710260467176,2633501.54712359,0.0,1.0
1993-04-15,34.25,34.63,33.63,34.5,276900,3.15903554683181,3.19408470034411,3.10185008583807,3.18209420045832,3002126.71222117,0.0,1.0
1993-04-16,34.0,34.5,33.5,34.25,359800,3.1359768932053,3.18209420045832,3.08985958595228,3.15903554683181,3900921.60006204,0.0,1.0
1993-04-19,33.25,34.38,33.0,34.0,395700,3.06680093232577,3.1710260467176,3.04374227869926,3.1359768932053,4290146.4067386,0.0,1.0
1993-04-20,33.75,33.88,33.38,33.5,820500,3.11291823957879,3.12490873946458,3.07879143221156,3.08985958595228,8895792.58713425,0.0,1.0
1993-04-21,34.25,34.38,33.75,34.0,375900,3.15903554683181,3.1710260467176,3.11291823957879,3.1359768932053,4075476.45765236,0.0,1.0
1993-04-22,34.0,34.75,34.0,34.13,225900,3.1359768932053,3.20515285408483,3.1359768932053,3.14796739309109,2449188.9645748,0.0,1.0
1993-04-23,34.25,34.38,34.0,34.0,388200,3.15903554683181,3.1710260467176,3.1359768932053,3.1359768932053,4208832.03208472,0.0,1.0
1993-04-26,34.13,34.13,33.75,34.0,183900,3.14796739309109,3.14796739309109,3.11291823957879,3.1359768932053,1993828.46651308,0.0,1.0
1993-04-27,34.13,34.25,33.75,34.13,143700,3.14796739309109,3.15903554683181,3.11291823957879,3.14796739309109,1557983.4183683,0.0,1.0
1993-04-28,33.75,34.25,33.63,34.0,206600,3.11291823957879,3.15903554683181,3.10185008583807,3.1359768932053,2239939.97379883,0.0,1.0
1993-04-29,34.5,34.5,33.5,33.63,224200,3.18209420045832,3.18209420045832,3.08985958595228,3.10185008583807,2430757.70631992,0.0,1.0
1993-04-30,34.63,34.88,34.38,34.38,132500,3.19408470034411,3.21714335397062,3.1710260467176,3.1710260467176,1436553.95221851,0.0,1.0
1993-05-03,35.0,35.0,34.0,34.5,153200,3.22821150771134,3.22821150771134,3.1359768932053,3.18209420045832,1660981.62626321,0.0,1.0
1993-05-04,34.75,35.13,34.75,34.88,144000,3.20515285408483,3.24020200759713,3.20515285408483,3.21714335397062,1561235.99335446,0.0,1.0
1993-05-05,35.0,35.25,34.75,34.75,195300,3.22821150771134,3.25127016133785,3.20515285408483,3.20515285408483,2117426.31598698,0.0,1.0
1993-05-06,34.38,35.0,34.25,34.88,140400,3.1710260467176,3.22821150771134,3.15903554683181,3.21714335397062,1522205.09352059,0.0,1.0
1993-05-07,33.88,34.38,33.75,34.38,127200,3.12490873946458,3.1710260467176,3.11291823957879,3.1710260467176,1379091.79412977,0.0,1.0
1993-05-10,33.75,34.13,33.63,33.88,279100,3.11291823957879,3.14796739309109,3.10185008583807,3.12490873946458,3025978.92878631,0.0,1.0
1993-05-11,33.88,33.88,33.5,33.75,195200,3.12490873946458,3.12490873946458,3.08985958595228,3.11291823957879,2116342.12432493,0.0,1.0
1993-05-12,32.75,33.63,32.5,33.63,400400,3.02068362507275,3.10185008583807,2.99762497144624,3.10185008583807,4341103.41485504,0.0,1.0
1993-05-13,33.13,33.38,32.88,33.0,205600,3.05573277858505,3.07879143221156,3.03267412495854,3.04374227869926,2229098.05717831,0.0,1.0
1993-05-14,32.38,33.5,32.25,33.13,291500,2.98655681770552,3.08985958595228,2.97456631781974,3.05573277858505,3160418.69488072,0.0,1.0
1993-05-17,32.5,32.63,31.88,32.5,546900,2.99762497144624,3.00961547133203,2.9404395104525,2.99762497144624,5929444.19976079,0.0,1.0
1993-05-18,33.25,33.5,32.75,32.75,337900,3.06680093232577,3.08985958595228,3.02068362507275,3.02068362507275,3663483.62607272,0.0,1.0
1993-05-19,33.38,33.38,33.13,33.25,202300,3.07879143221156,3.07879143221156,3.05573277858505,3.06680093232577,2193319.7323306,0.0,1.0
1993-05-20,33.38,33.5,33.0,33.5,203500,3.07879143221156,3.08985958595228,3.04374227869926,3.08985958595228,2206330.03227522,0.0,1.0
1993-05-21,33.5,33.5,32.75,33.38,396800,3.08985958595228,3.08985958595228,3.02068362507275,3.07879143221156,4302072.51502117,0.0,1.0
1993-05-24,33.75,34.0,33.38,33.63,190700,3.11291823957879,3.1359768932053,3.07879143221156,3.10185008583807,2067553.4995326,0.0,1.0
1993-05-25,34.0,34.13,33.5,33.88,213600,3.1359768932053,3.14796739309109,3.08985958595228,3.12490873946458,2315833.39014244,0.0,1.0
1993-05-26,34.75,34.88,34.13,34.25,337500,3.20515285408483,3.21714335397062,3.14796739309109,3.15903554683181,3659146.85942451,0.0,1.0
1993-05-27,35.38,35.38,35.0,35.0,549900,3.26326066122364,3.26326066122364,3.22821150771134,3.22821150771134,5961969.94962232,0.0,1.0
1993-05-28,34.75,35.25,34.63,35.13,148500,3.20515285408483,3.25127016133785,3.19408470034411,3.24020200759713,1610024.61814678,0.0,1.0
1993-06-01,35.5,35.63,34.75,34.88,217300,3.27432881496436,3.28631931485014,3.20515285408483,3.21714335397062,2355948.48163836,0.0,1.0
1993-06-02,35.63,35.63,35.25,35.25,80700,3.28631931485014,3.28631931485014,3.25127016133785,3.25127016133785,874942.671275728,0.0,1.0
1993-06-03,35.63,35.75,35.25,35.75,107400,3.28631931485014,3.29738746859087,3.25127016133785,3.29738746859087,1164421.84504353,0.0,1.0
1993-06-04,35.63,35.75,35.13,35.38,129700,3.30937796847665,3.320523782572,3.26293707641271,3.28615752244468,1396398.67190123,0.25,1.0
1993-06-07,36.25,36.38,35.5,35.75,162400,3.36696467463595,3.37903930657257,3.29730333654003,3.320523782572,1748459.09265042,0.0,1.0
1993-06-08,35.75,36.25,34.88,36.25,312300,3.320523782572,3.36696467463595,3.23971663038074,3.36696467463595,3362338.51376064,0.0,1.0
1993-06-09,36.13,36.13,35.75,35.88,222400,3.3558188605406,3.3558188605406,3.320523782572,3.33259841450863,2394441.51604344,0.0,1.0
1993-06-10,36.13,36.38,36.13,36.13,240400,3.3558188605406,3.37903930657257,3.3558188605406,3.3558188605406,2588236.24306134,0.0,1.0
1993-06-11,36.38,36.88,36.25,36.38,161500,3.37903930657257,3.42548019863651,3.36696467463595,3.37903930657257,1738769.35629953,0.0,1.0
1993-06-14,36.5,36.75,36.25,36.38,121400,3.39018512066792,3.41340556669989,3.36696467463595,3.37903930657257,1307037.76999853,0.0,1.0
1993-06-15,35.75,36.75,35.75,36.75,274000,3.320523782572,3.41340556669989,3.320523782572,3.41340556669989,2949986.40016143,0.0,1.0
1993-06-16,36.63,36.63,35.88,35.88,259100,3.40225975260454,3.40225975260454,3.33259841450863,3.33259841450863,2789567.4316855,0.0,1.0
1993-06-17,36.5,37.5,35.25,37.0,333100,3.39018512066792,3.48306690479581,3.27408289050806,3.43662601273186,3586279.08720355,0.0,1.0
1993-06-18,36.0,36.88,36.0,36.88,225900,3.34374422860397,3.42548019863651,3.34374422860397,3.42548019863651,2432123.8240747,0.0,1.0
1993-06-21,36.25,36.25,36.0,36.25,219900,3.36696467463595,3.36696467463595,3.34374422860397,3.36696467463595,2367525.58173539,0.0,1.0
1993-06-22,36.38,36.88,36.25,36.25,153200,3.37903930657257,3.42548019863651,3.36696467463595,3.36696467463595,1649408.45439683,0.0,1.0
1993-06-23,36.25,36.5,35.88,36.13,219700,3.36696467463595,3.39018512066792,3.33259841450863,3.3558188605406,2365372.30699075,0.0,1.0
1993-06-24,35.13,36.0,35.13,35.88,407000,3.26293707641271,3.34374422860397,3.26293707641271,3.33259841450863,4381914.10534928,0.0,1.0
1993-06-25,34.88,35.25,34.75,35.25,372200,3.23971663038074,3.27408289050806,3.22764199844411,3.27408289050806,4007244.29978133,0.0,1.0
1993-06-28,35.88,35.88,34.88,34.88,243700,3.33259841450863,3.33259841450863,3.23971663038074,3.23971663038074,2623765.27634796,0.0,1.0
1993-06-29,35.88,36.13,35.63,35.88,98700,3.33259841450863,3.3558188605406,3.30937796847665,3.33259841450863,1062641.08648151,0.0,1.0
1993-06-30,35.88,36.0,35.75,35.88,227500,3.33259841450863,3.34374422860397,3.320523782572,3.33259841450863,2449350.02203184,0.0,1.0
1993-07-01,35.88,36.0,35.38,36.0,162100,3.33259841450863,3.34374422860397,3.28615752244468,3.34374422860397,1745229.18053346,0.0,1.0
1993-07-02,35.25,35.75,35.13,35.75,222400,3.27408289050806,3.320523782572,3.26293707641271,3.320523782572,2394441.51604344,0.0,1.0
1993-07-06,35.13,35.38,34.75,35.25,207700,3.26293707641271,3.28615752244468,3.22764199844411,3.27408289050806,2236175.82231215,0.0,1.0
1993-07-07,35.38,36.0,34.5,35.38,123500,3.28615752244468,3.34374422860397,3.20442155241214,3.28615752244468,1329647.15481729,0.0,1.0
1993-07-08,35.88,36.13,35.38,35.38,101900,3.33259841450863,3.3558188605406,3.28615752244468,3.28615752244468,1097093.4823958,0.0,1.0
1993-07-09,35.13,35.88,35.13,35.88,107200,3.26293707641271,3.33259841450863,3.26293707641271,3.33259841450863,1154155.26312885,0.0,1.0
1993-07-12,35.25,35.5,35.13,35.25,65200,3.27408289050806,3.29730333654003,3.26293707641271,3.27408289050806,701967.566753742,0.0,1.0
1993-07-13,35.13,35.38,35.0,35.13,116700,3.26293707641271,3.28615752244468,3.25086244447608,3.26293707641271,1256435.81349941,0.0,1.0
1993-07-14,35.13,35.63,35.0,35.13,147100,3.26293707641271,3.30937796847665,3.25086244447608,3.26293707641271,1583733.57468521,0.0,1.0
1993-07-15,35.88,35.88,35.0,35.13,449400,3.33259841450863,3.33259841450863,3.25086244447608,3.26293707641271,4838408.35121367,0.0,1.0
1993-07-16,35.75,36.0,35.75,36.0,240500,3.320523782572,3.34374422860397,3.320523782572,3.34374422860397,2589312.88043367,0.0,1.0
1993-07-19,35.75,36.0,35.5,35.75,210700,3.320523782572,3.34374422860397,3.29730333654003,3.320523782572,2268474.9434818,0.0,1.0
1993-07-20,35.38,35.75,35.13,35.75,210200,3.28615752244468,3.320523782572,3.26293707641271,3.320523782572,2263091.7566202,0.0,1.0
1993-07-21,34.88,35.38,34.75,35.13,419900,3.23971663038074,3.28615752244468,3.22764199844411,3.26293707641271,4520800.32637878,0.0,1.0
1993-07-22,34.75,35.13,34.5,35.13,293700,3.22764199844411,3.26293707641271,3.20442155241214,3.26293707641271,3162083.96250881,0.0,1.0
1993-07-23,34.88,34.88,34.5,34.63,259800,3.23971663038074,3.23971663038074,3.20442155241214,3.21649618434877,2797103.89329175,0.0,1.0
1993-07-26,35.5,35.5,34.88,35.0,91100,3.29730333654003,3.29730333654003,3.23971663038074,3.25086244447608,980816.64618506,0.0,1.0
1993-07-27,35.13,35.63,34.88,35.5,189700,3.26293707641271,3.30937796847665,3.23971663038074,3.29730333654003,2042381.09529425,0.0,1.0
1993-07-28,35.25,35.5,34.88,35.13,128600,3.27408289050806,3.29730333654003,3.23971663038074,3.26293707641271,1384555.66080569,0.0,1.0
1993-07-29,36.13,36.13,35.5,35.5,173300,3.3558188605406,3.3558188605406,3.29730333654003,3.29730333654003,1865812.56623349,0.0,1.0
1993-07-30,36.0,36.13,35.38,36.0,201000,3.34374422860397,3.3558188605406,3.28615752244468,3.34374422860397,2164041.1183666,0.0,1.0
1993-08-02,36.25,36.25,35.75,36.13,157700,3.36696467463595,3.36696467463595,3.320523782572,3.3558188605406,1697857.1361513,0.0,1.0
1993-08-03,36.38,36.5,36.13,36.5,179900,3.37903930657257,3.39018512066792,3.3558188605406,3.39018512066792,1936870.63280672,0.0,1.0
1993-08-04,36.5,36.5,36.13,36.5,148800,3.39018512066792,3.39018512066792,3.3558188605406,3.39018512066792,1602036.41001467,0.0,1.0
1993-08-05,36.75,36.75,36.25,36.25,122700,3.41340556669989,3.41340556669989,3.36696467463595,3.36696467463595,1321034.05583871,0.0,1.0
1993-08-06,36.75,36.88,36.63,36.75,140700,3.41340556669989,3.42548019863651,3.40225975260454,3.41340556669989,1514828.78285662,0.0,1.0
1993-08-09,38.0,38.0,36.88,36.88,539700,3.52950779685975,3.52950779685975,3.42548019863651,3.42548019863651,5810611.89842016,0.0,1.0
1993-08-10,37.75,38.75,37.75,38.0,396900,3.50628735082778,3.59916913495567,3.50628735082778,3.52950779685975,4273173.73074479,0.0,1.0
1993-08-11,38.0,38.13,37.75,37.88,213600,3.52950779685975,3.54158242879637,3.50628735082778,3.5183619827644,2299697.42727913,0.0,1.0
1993-08-12,37.88,38.25,37.38,38.0,161300,3.5183619827644,3.55272824289172,3.47192109070046,3.52950779685975,1736616.08155489,0.0,1.0
1993-08-13,37.88,38.13,37.5,38.13,115700,3.5183619827644,3.54158242879637,3.48306690479581,3.54158242879637,1245669.4397762,0.0,1.0
1993-08-16,37.63,38.13,37.63,37.88,111900,3.49514153673243,3.54158242879637,3.49514153673243,3.5183619827644,1204757.21962797,0.0,1.0
1993-08-17,38.0,38.13,37.5,37.75,132900,3.52950779685975,3.54158242879637,3.48306690479581,3.50628735082778,1430851.06781553,0.0,1.0
1993-08-18,37.63,38.75,37.63,38.0,236300,3.49514153673243,3.59916913495567,3.49514153673243,3.52950779685975,2544094.11079616,0.0,1.0
1993-08-19,38.38,38.38,37.38,37.75,286600,3.56480287482835,3.56480287482835,3.47192109070046,3.50628735082778,3085642.70907396,0.0,1.0
1993-08-20,37.88,38.5,37.5,38.5,277600,3.5183619827644,3.57594868892369,3.48306690479581,3.57594868892369,2988745.34556502,0.0,1.0
1993-08-23,38.0,38.0,37.63,37.88,220200,3.52950779685975,3.52950779685975,3.49514153673243,3.5183619827644,2370755.49385236,0.0,1.0
1993-08-24,38.63,38.63,37.75,38.0,576000,3.58802332086032,3.58802332086032,3.50628735082778,3.52950779685975,6201431.26457294,0.0,1.0
1993-08-25,39.13,39.38,38.63,38.75,525400,3.63446421292426,3.65768465895624,3.58802332086032,3.59916913495567,5656652.75417817,0.0,1.0
1993-08-26,39.63,39.63,38.75,39.13,214900,3.68090510498821,3.68090510498821,3.59916913495567,3.63446421292426,2313693.71311931,0.0,1.0
1993-08-27,40.38,40.63,39.63,39.75,669000,3.75056644308412,3.7737868891161,3.68090510498821,3.69205091908355,7202704.02083212,0.0,1.0
1993-08-30,40.13,40.25,39.63,40.0,350300,3.72734599705215,3.7384918111475,3.68090510498821,3.71527136511553,3771460.71524288,0.0,1.0
1993-08-31,40.25,40.25,39.63,40.25,206100,3.7384918111475,3.7384918111475,3.68090510498821,3.7384918111475,2218949.624355,0.0,1.0
1993-09-01,40.38,40.5,39.88,40.0,173800,3.75056644308412,3.76171225717947,3.70412555102018,3.71527136511553,1871195.7530951,0.0,1.0
1993-09-02,39.88,40.38,39.75,40.13,249100,3.70412555102018,3.75056644308412,3.69205091908355,3.72734599705215,2681903.69445333,0.0,1.0
1993-09-03,40.25,40.25,39.25,39.25,261200,3.76449871070331,3.76449871070331,3.67097079242496,3.67097079242496,2792748.99739196,0.28,1.0
1993-09-07,39.88,40.38,39.88,40.25,152300,3.72989338094032,3.77665734007949,3.72989338094032,3.76449871070331,1628390.78216997,0.0,1.0
1993-09-08,39.75,40.0,39.25,39.88,269400,3.71773475156414,3.74111673113372,3.67097079242496,3.72989338094032,2880423.35335909,0.0,1.0
1993-09-09,39.63,39.88,39.5,39.88,213500,3.70651140137073,3.72989338094032,3.69435277199455,3.72989338094032,2282740.8535344,0.0,1.0
1993-09-10,39.88,40.25,39.63,39.63,155700,3.72989338094032,3.76449871070331,3.70651140137073,3.70651140137073,1664743.56391244,0.0,1.0
1993-09-13,41.0,41.5,40.0,40.0,514700,3.83464464941206,3.88140860855124,3.74111673113372,3.74111673113372,5503169.63613187,0.0,1.0
1993-09-14,40.13,41.0,39.88,40.88,336700,3.75327536050991,3.83464464941206,3.72989338094032,3.82342129921866,3599994.59196735,0.0,1.0
1993-09-15,39.88,40.13,39.5,40.13,314400,3.72989338094032,3.75327536050991,3.69435277199455,3.75327536050991,3361563.11171529,0.0,1.0
1993-09-16,39.63,39.88,39.5,39.88,259000,3.70651140137073,3.72989338094032,3.69435277199455,3.72989338094032,2769226.60920566,0.0,1.0
1993-09-17,39.63,39.75,39.25,39.25,337200,3.70651140137073,3.71773475156414,3.67097079242496,3.67097079242496,3605340.58928243,0.0,1.0
1993-09-20,39.5,39.75,39.38,39.75,232600,3.69435277199455,3.71773475156414,3.68312942180115,3.71773475156414,2486957.95097003,0.0,1.0
1993-09-21,39.13,39.63,39.0,39.38,157500,3.65974744223156,3.70651140137073,3.64758881285538,3.68312942180115,1683989.15424669,0.0,1.0
1993-09-22,39.75,39.88,39.25,39.38,155300,3.71773475156414,3.72989338094032,3.67097079242496,3.68312942180115,1660466.76606038,0.0,1.0
1993-09-23,39.5,39.88,39.38,39.63,226100,3.69435277199455,3.72989338094032,3.68312942180115,3.70651140137073,2417459.98587413,0.0,1.0
1993-09-24,39.5,39.88,39.5,39.5,206700,3.69435277199455,3.72989338094032,3.69435277199455,3.69435277199455,2210035.29004946,0.0,1.0
1993-09-27,39.63,39.75,39.25,39.63,141700,3.70651140137073,3.71773475156414,3.67097079242496,3.70651140137073,1515055.63909051,0.0,1.0
1993-09-28,39.63,39.63,39.38,39.5,140100,3.70651140137073,3.70651140137073,3.68312942180115,3.69435277199455,1497948.44768229,0.0,1.0
1993-09-29,39.38,39.63,39.13,39.63,285400,3.68312942180115,3.70651140137073,3.65974744223156,3.70651140137073,3051495.26744129,0.0,1.0
1993-09-30,38.0,39.25,37.75,39.13,263700,3.55406089457703,3.67097079242496,3.53067891500745,3.65974744223156,2819478.98396731,0.0,1.0
1993-10-01,38.63,38.88,38.0,38.38,179100,3.61298348309239,3.63636546266198,3.55406089457703,3.58960150352281,1914936.23825766,0.0,1.0
1993-10-04,38.5,38.88,38.13,38.63,150800,3.60082485371621,3.63636546266198,3.56621952395322,3.61298348309239,1612352.79022476,0.0,1.0
1993-10-05,38.38,38.63,38.25,38.5,129900,3.58960150352281,3.61298348309239,3.57744287414662,3.60082485371621,1388890.10245488,0.0,1.0
1993-10-06,38.13,38.5,38.0,38.38,112500,3.56621952395322,3.60082485371621,3.55406089457703,3.58960150352281,1202849.39589049,0.0,1.0
1993-10-07,37.88,38.38,37.88,38.38,130200,3.54283754438363,3.58960150352281,3.54283754438363,3.58960150352281,1392097.70084393,0.0,1.0
1993-10-08,38.75,38.75,38.13,38.38,200000,3.62420683328579,3.62420683328579,3.56621952395322,3.58960150352281,2138398.92602754,0.0,1.0
1993-10-11,38.13,38.63,38.13,38.63,45200,3.56621952395322,3.61298348309239,3.56621952395322,3.61298348309239,483278.157282223,0.0,1.0
1993-10-12,38.63,38.75,38.0,38.25,249900,3.61298348309239,3.62420683328579,3.55406089457703,3.57744287414662,2671929.45807141,0.0,1.0
1993-10-13,39.5,39.5,38.5,38.5,501500,3.69435277199455,3.69435277199455,3.60082485371621,3.60082485371621,5362035.30701405,0.0,1.0
1993-10-14,39.25,39.5,38.88,39.38,279100,3.67097079242496,3.69435277199455,3.63636546266198,3.68312942180115,2984135.70127143,0.0,1.0
1993-10-15,39.38,39.5,38.5,39.25,179700,3.68312942180115,3.69435277199455,3.60082485371621,3.67097079242496,1921351.43503574,0.0,1.0
1993-10-18,39.63,39.88,39.5,39.5,225000,3.70651140137073,3.72989338094032,3.69435277199455,3.69435277199455,2405698.79178098,0.0,1.0
1993-10-19,39.75,39.88,39.38,39.5,221400,3.71773475156414,3.72989338094032,3.68312942180115,3.69435277199455,2367207.61111248,0.0,1.0
1993-10-20,39.13,39.75,39.0,39.75,129300,3.65974744223156,3.71773475156414,3.64758881285538,3.71773475156414,1382474.9056768,0.0,1.0
1993-10-21,38.63,39.13,38.0,39.13,129800,3.61298348309239,3.65974744223156,3.55406089457703,3.65974744223156,1387820.90299187,0.0,1.0
1993-10-22,39.5,39.5,38.88,39.0,139800,3.69435277199455,3.69435277199455,3.63636546266198,3.64758881285538,1494740.84929325,0.0,1.0
1993-10-25,39.13,39.5,39.0,39.38,196900,3.65974744223156,3.69435277199455,3.64758881285538,3.68312942180115,2105253.74267411,0.0,1.0
1993-10-26,39.13,39.25,38.5,38.5,114900,3.65974744223156,3.67097079242496,3.60082485371621,3.60082485371621,1228510.18300282,0.0,1.0
1993-10-27,39.75,40.0,39.13,39.13,259500,3.71773475156414,3.74111673113372,3.65974744223156,3.65974744223156,2774572.60652073,0.0,1.0
1993-10-28,40.5,40.88,40.0,40.0,351500,3.78788069027289,3.82342129921866,3.74111673113372,3.74111673113372,3758236.1124934,0.0,1.0
1993-10-29,39.88,40.38,39.88,40.38,173700,3.72989338094032,3.77665734007949,3.72989338094032,3.77665734007949,1857199.46725492,0.0,1.0
1993-11-01,40.38,40.38,39.75,40.13,172200,3.77665734007949,3.77665734007949,3.71773475156414,3.75327536050991,1841161.47530971,0.0,1.0
1993-11-02,40.0,40.25,39.88,40.13,317400,3.74111673113372,3.76449871070331,3.72989338094032,3.75327536050991,3393639.0956057,0.0,1.0
1993-11-03,40.0,40.13,39.88,40.0,260600,3.74111673113372,3.75327536050991,3.72989338094032,3.74111673113372,2786333.80061388,0.0,1.0
1993-11-04,39.88,40.38,39.88,40.0,179500,3.72989338094032,3.77665734007949,3.72989338094032,3.74111673113372,1919213.03610971,0.0,1.0
1993-11-05,39.13,39.88,39.0,39.88,287000,3.65974744223156,3.72989338094032,3.64758881285538,3.72989338094032,3068602.45884952,0.0,1.0
1993-11-08,40.13,40.5,39.13,39.25,213700,3.75327536050991,3.78788069027289,3.65974744223156,3.67097079242496,2284879.25246042,0.0,1.0
1993-11-09,40.13,40.38,39.75,40.25,160900,3.75327536050991,3.77665734007949,3.71773475156414,3.76449871070331,1720341.93598915,0.0,1.0
1993-11-10,40.5,40.5,40.0,40.0,168200,3.78788069027289,3.78788069027289,3.74111673113372,3.74111673113372,1798393.49678916,0.0,1.0
1993-11-11,40.38,40.75,40.38,40.5,200400,3.77665734007949,3.81126266984248,3.77665734007949,3.78788069027289,2142675.72387959,0.0,1.0
1993-11-12,40.75,40.75,40.38,40.5,85800,3.81126266984248,3.81126266984248,3.77665734007949,3.78788069027289,917373.139265813,0.0,1.0
1993-11-15,40.25,40.88,40.25,40.75,237800,3.76449871070331,3.82342129921866,3.76449871070331,3.81126266984248,2542556.32304674,0.0,1.0
1993-11-16,39.88,40.38,39.5,40.25,212400,3.72989338094032,3.77665734007949,3.69435277199455,3.76449871070331,2270979.65944124,0.0,1.0
1993-11-17,39.38,40.0,38.88,40.0,174600,3.68312942180115,3.74111673113372,3.63636546266198,3.74111673113372,1866822.26242204,0.0,1.0
1993-11-18,38.63,39.25,38.38,39.13,269100,3.61298348309239,3.67097079242496,3.58960150352281,3.65974744223156,2877215.75497005,0.0,1.0
1993-11-19,38.75,39.25,38.75,38.88,276900,3.62420683328579,3.67097079242496,3.62420683328579,3.63636546266198,2960613.31308513,0.0,1.0
1993-11-22,38.0,39.25,38.0,38.88,197500,3.55406089457703,3.67097079242496,3.55406089457703,3.63636546266198,2111668.9394522,0.0,1.0
1993-11-23,38.25,38.63,37.88,38.0,233900,3.57744287414662,3.61298348309239,3.54283754438363,3.55406089457703,2500857.54398921,0.0,1.0
1993-11-24,37.5,38.63,37.5,38.5,420700,3.50729693543786,3.61298348309239,3.50729693543786,3.60082485371621,4498122.14089893,0.0,1.0
1993-11-26,38.0,38.25,37.75,37.88,101000,3.55406089457703,3.57744287414662,3.53067891500745,3.54283754438363,1079891.45764391,0.0,1.0
1993-11-29,38.25,38.38,37.88,38.13,258800,3.57744287414662,3.58960150352281,3.54283754438363,3.56621952395322,2767088.21027963,0.0,1.0
1993-11-30,38.38,39.13,38.38,38.5,223000,3.58960150352281,3.65974744223156,3.58960150352281,3.60082485371621,2384314.8025207,0.0,1.0
1993-12-01,39.13,39.38,38.5,38.63,177600,3.65974744223156,3.68312942180115,3.60082485371621,3.61298348309239,1898898.24631245,0.0,1.0
1993-12-02,40.0,40.13,39.0,39.13,230800,3.74111673113372,3.75327536050991,3.64758881285538,3.65974744223156,2467712.36063578,0.0,1.0
1993-12-03,40.63,40.75,39.75,40.13,323800,3.80003931964908,3.81126266984248,3.71773475156414,3.75327536050991,3462067.86123858,0.0,1.0
1993-12-06,41.0,41.25,40.63,40.75,386500,3.83464464941206,3.85802662898165,3.80003931964908,3.81126266984248,4132455.92454822,0.0,1.0
1993-12-07,40.88,41.13,40.5,40.5,313800,3.8496091163366,3.87315124645118,3.81382507856243,3.81382507856243,3332323.77946144,0.28,1.0
1993-12-08,41.5,41.88,40.75,40.75,307000,3.90799359902076,3.94377763679493,3.83736720867702,3.83736720867702,3260112.81164648,0.0,1.0
1993-12-09,41.25,41.5,41.0,41.5,146100,3.88445146890618,3.90799359902076,3.8609093387916,3.90799359902076,1551473.88202459,0.0,1.0
1993-12-10,40.88,41.13,40.75,41.0,212100,3.8496091163366,3.87315124645118,3.83736720867702,3.8609093387916,2252345.04022872,0.0,1.0
1993-12-13,41.75,41.75,41.0,41.0,115300,3.93153572913535,3.93153572913535,3.8609093387916,3.8609093387916,1224400.67486266,0.0,1.0
1993-12-14,41.25,41.75,40.75,41.75,219300,3.88445146890618,3.93153572913535,3.83736720867702,3.93153572913535,2328803.71203281,0.0,1.0
1993-12-15,41.63,41.63,41.13,41.25,152700,3.92023550668035,3.92023550668035,3.87315124645118,3.88445146890618,1621560.997845,0.0,1.0
1993-12-16,41.63,41.75,41.5,41.63,119400,3.92023550668035,3.93153572913535,3.90799359902076,3.92023550668035,1267939.6407511,0.0,1.0
1993-12-17,41.13,41.75,41.0,41.63,223800,3.87315124645118,3.93153572913535,3.8609093387916,3.92023550668035,2376590.38191036,0.0,1.0
1993-12-20,40.88,41.25,40.63,41.25,175900,3.8496091163366,3.88445146890618,3.82606698622202,3.88445146890618,1867927.82921373,0.0,1.0
1993-12-21,40.75,41.0,40.25,40.88,239600,3.83736720867702,3.8609093387916,3.79028294844785,3.8496091163366,2544374.68948044,0.0,1.0
1993-12-22,40.75,40.75,40.13,40.5,434100,3.83736720867702,3.83736720867702,3.77898272599285,3.81382507856243,4609820.75418805,0.0,1.0
1993-12-23,40.5,41.38,40.5,40.88,216300,3.81382507856243,3.89669337656577,3.81382507856243,3.8496091163366,2296945.93211444,0.0,1.0
1993-12-27,40.75,40.75,40.5,40.63,83300,3.83736720867702,3.83736720867702,3.81382507856243,3.82606698622202,884584.35573339,0.0,1.0
1993-12-28,40.5,40.75,40.38,40.5,80800,3.81382507856243,3.83736720867702,3.80252485610743,3.81382507856243,858036.205801417,0.0,1.0
1993-12-29,40.63,40.75,40.38,40.5,70400,3.82606698622202,3.83736720867702,3.80252485610743,3.81382507856243,747595.902084402,0.0,1.0
1993-12-30,40.75,40.88,40.38,40.5,200400,3.83736720867702,3.8496091163366,3.80252485610743,3.81382507856243,2128099.69854708,0.0,1.0
1993-12-31,40.75,41.13,40.75,40.88,134600,3.83736720867702,3.87315124645118,3.83736720867702,3.8496091163366,1429352.39233751,0.0,1.0
1994-01-03,40.63,41.38,40.63,40.88,201300,3.82606698622202,3.89669337656577,3.82606698622202,3.8496091163366,2137657.03252259,0.0,1.0
1994-01-04,40.13,40.38,39.5,40.38,327700,3.77898272599285,3.80252485610743,3.7196565581041,3.80252485610743,3479931.49308322,0.0,1.0
1994-01-05,40.75,41.13,40.13,40.25,255400,3.83736720867702,3.87315124645118,3.77898272599285,3.79028294844785,2712158.99705051,0.0,1.0
1994-01-06,40.88,41.13,40.75,40.88,153100,3.8496091163366,3.87315124645118,3.83736720867702,3.8496091163366,1625808.70183412,0.0,1.0
1994-01-07,40.75,41.13,40.63,41.0,317200,3.83736720867702,3.87315124645118,3.82606698622202,3.8609093387916,3368429.26336892,0.0,1.0
1994-01-10,41.75,41.75,41.0,41.0,323300,3.93153572913535,3.93153572913535,3.8609093387916,3.8609093387916,3433206.74920294,0.0,1.0
1994-01-11,41.63,42.13,41.25,41.75,206200,3.92023550668035,3.96731976690951,3.88445146890618,3.93153572913535,2189691.40638926,0.0,1.0
1994-01-12,41.75,41.75,41.25,41.38,155400,3.93153572913535,3.93153572913535,3.88445146890618,3.89669337656577,1650232.99977154,0.0,1.0
1994-01-13,41.88,41.88,41.25,41.5,244900,3.94377763679493,3.94377763679493,3.88445146890618,3.90799359902076,2600656.76733623,0.0,1.0
1994-01-14,42.5,43.0,42.13,42.13,402100,4.0021621194791,4.04924637970826,3.96731976690951,3.96731976690951,4270004.43505878,0.0,1.0
1994-01-17,42.63,42.88,42.38,42.5,353400,4.01440402713868,4.03794615725326,3.9908618970241,4.0021621194791,3752846.47438392,0.0,1.0
1994-01-18,44.0,44.25,42.63,42.75,375000,4.14341490016659,4.16695703028118,4.01440402713868,4.02570424959368,3982222.48979618,0.0,1.0
1994-01-19,43.13,44.13,43.13,44.0,180300,4.06148828736785,4.15565680782618,4.06148828736785,4.14341490016659,1914652.573094,0.0,1.0
1994-01-20,43.38,43.63,43.0,43.38,215300,4.08503041748243,4.10857254759701,4.04924637970826,4.08503041748243,2286326.67214165,0.0,1.0
1994-01-21,44.0,44.5,43.25,43.5,328500,4.14341490016659,4.19049916039576,4.07278850982285,4.09633063993743,3488426.90106146,0.0,1.0
1994-01-24,44.0,44.38,44.0,44.25,289300,4.14341490016659,4.17919893794076,4.14341490016659,4.16695703028118,3072151.91012809,0.0,1.0
1994-01-25,43.0,44.13,42.75,44.13,219500,4.04924637970826,4.15565680782618,4.02570424959368,4.15565680782618,2330927.56402736,0.0,1.0
1994-01-26,42.75,43.38,42.75,43.25,133700,4.02570424959368,4.08503041748243,4.02570424959368,4.07278850982285,1419795.058362,0.0,1.0
1994-01-27,43.5,43.75,42.63,43.0,141400,4.09633063993743,4.11987277005201,4.01440402713868,4.04924637970826,1501563.36015248,0.0,1.0
1994-01-28,43.88,44.5,43.5,43.5,321700,4.13211467771159,4.19049916039576,4.09633063993743,4.09633063993743,3416215.93324649,0.0,1.0
1994-01-31,43.88,44.0,43.5,43.88,215700,4.13211467771159,4.14341490016659,4.09633063993743,4.13211467771159,2290574.37613076,0.0,1.0
1994-02-01,43.13,43.88,43.0,43.88,145200,4.06148828736785,4.13211467771159,4.04924637970826,4.13211467771159,1541916.54804908,0.0,1.0
1994-02-02,43.88,43.88,43.13,43.38,287500,4.13211467771159,4.13211467771159,4.06148828736785,4.08503041748243,3053037.24217707,0.0,1.0
1994-02-03,43.75,44.25,43.63,43.88,274000,4.11987277005201,4.16695703028118,4.10857254759701,4.13211467771159,2909677.23254441,0.0,1.0
1994-02-04,43.0,44.0,43.0,44.0,281800,4.04924637970826,4.14341490016659,4.04924637970826,4.14341490016659,2992507.46033217,0.0,1.0
1994-02-07,42.63,42.63,42.25,42.25,344300,4.01440402713868,4.01440402713868,3.97861998936451,3.97861998936451,3656211.20863153,0.0,1.0
1994-02-08,44.75,44.88,42.75,43.0,369600,4.21404129051034,4.22628319816993,4.02570424959368,4.04924637970826,3924878.48594312,0.0,1.0
1994-02-09,45.88,46.5,45.0,45.0,505400,4.32045171862826,4.37883620131242,4.23758342062493,4.23758342062493,5366973.99024797,0.0,1.0
1994-02-10,45.13,46.25,44.88,45.88,326300,4.24982532828451,4.35529407119784,4.22628319816993,4.32045171862826,3465064.52912131,0.0,1.0
1994-02-11,45.5,45.5,44.63,44.88,189700,4.28466768085409,4.28466768085409,4.20274106805534,4.22628319816993,2014473.61683823,0.0,1.0
1994-02-14,45.75,46.88,45.25,45.25,586800,4.30820981096867,4.41462023908659,4.26112555073951,4.26112555073951,6231381.75203307,0.0,1.0
1994-02-15,45.13,46.25,44.75,45.63,473600,4.24982532828451,4.35529407119784,4.21404129051034,4.29690958851367,5029281.52311325,0.0,1.0
1994-02-16,45.25,46.0,44.88,45.0,381200,4.26112555073951,4.33175194108326,4.22628319816993,4.23758342062493,4048061.90162747,0.0,1.0
1994-02-17,44.38,45.63,44.0,45.5,241400,4.17919893794076,4.29690958851367,4.14341490016659,4.28466768085409,2563489.35743146,0.0,1.0
1994-02-18,43.75,45.13,43.75,45.0,252800,4.11987277005201,4.24982532828451,4.11987277005201,4.23758342062493,2684548.92112127,0.0,1.0
1994-02-22,44.38,44.88,43.75,44.0,326300,4.17919893794076,4.22628319816993,4.11987277005201,4.14341490016659,3465064.52912132,0.0,1.0
1994-02-23,45.0,45.25,44.63,44.63,364700,4.23758342062493,4.26112555073951,4.20274106805534,4.20274106805534,3872844.11207644,0.0,1.0
1994-02-24,44.5,45.25,44.38,44.88,277600,4.19049916039576,4.26112555073951,4.17919893794076,4.22628319816993,2947906.56844645,0.0,1.0
1994-02-25,44.25,44.63,44.0,44.38,273700,4.16695703028118,4.20274106805534,4.14341490016659,4.17919893794076,2906491.45455257,0.0,1.0
1994-02-28,46.13,46.25,44.25,44.25,1013600,4.34399384874284,4.35529407119784,4.16695703028118,4.16695703028118,10763681.9084198,0.0,1.0
1994-03-01,45.38,46.0,44.75,45.88,296600,4.27336745839909,4.33175194108326,4.21404129051034,4.32045171862826,3149672.50792946,0.0,1.0
1994-03-02,46.0,46.25,44.63,44.75,407700,4.33175194108326,4.35529407119784,4.20274106805534,4.21404129051034,4329472.2909064,0.0,1.0
1994-03-03,46.88,47.25,45.75,46.0,610500,4.41462023908659,4.44946259165617,4.30820981096867,4.33175194108326,6483058.21338818,0.0,1.0
1994-03-04,45.5,46.38,45.25,46.25,441400,4.31103486658242,4.3944131233427,4.28734786182098,4.38209588086675,4658672.59754301,0.28,1.0
1994-03-07,47.88,47.88,45.5,45.5,457400,4.53653515191135,4.53653515191135,4.31103486658242,4.31103486658242,4827541.56347116,0.0,1.0
1994-03-08,47.5,47.75,46.5,47.75,555400,4.50053090467396,4.5242179094354,4.40578288562819,4.5242179094354,5861863.97978111,0.0,1.0
1994-03-09,48.38,48.75,47.75,47.75,713600,4.58390916143424,4.61896592848117,4.5242179094354,4.5242179094354,7531555.88039575,0.0,1.0
1994-03-10,46.75,48.25,46.5,48.25,269700,4.42946989038963,4.57159191895829,4.40578288562819,4.57159191895829,2846497.50692648,0.0,1.0
1994-03-11,47.13,47.5,46.63,47.0,358700,4.46547413762703,4.50053090467396,4.41810012810414,4.45315689515108,3785831.12990184,0.0,1.0
1994-03-14,47.63,47.63,47.13,47.13,351200,4.51284814714991,4.51284814714991,4.46547413762703,4.46547413762703,3706673.80212302,0.0,1.0
1994-03-15,47.38,47.88,47.38,47.38,335900,4.48916114238847,4.53653515191135,4.48916114238847,4.48916114238847,3545192.85345422,0.0,1.0
1994-03-16,46.75,47.25,46.13,47.25,314100,4.42946989038963,4.47684389991252,4.37072611858126,4.47684389991252,3315108.88737712,0.0,1.0
1994-03-17,46.25,46.88,46.0,46.75,226600,4.38209588086675,4.44178713286558,4.35840887610531,4.42946989038963,2391606.72995751,0.0,1.0
1994-03-18,46.13,46.38,46.0,46.13,478100,4.37072611858126,4.3944131233427,4.35840887610531,4.37072611858126,5046015.78814071,0.0,1.0
1994-03-21,45.63,45.88,45.13,45.88,239700,4.32335210905837,4.34703911381982,4.27597809953549,4.34703911381982,2529868.19581119,0.0,1.0
1994-03-22,47.25,47.38,45.75,45.75,145300,4.47684389991252,4.48916114238847,4.33472187134387,4.33472187134387,1533541.29683507,0.0,1.0
1994-03-23,47.25,48.0,47.0,47.0,196500,4.47684389991252,4.54790491419684,4.45315689515108,4.45315689515108,2073921.98780516,0.0,1.0
1994-03-24,45.88,47.38,45.5,46.88,198900,4.34703911381982,4.48916114238847,4.31103486658242,4.44178713286558,2099252.33269439,0.0,1.0
1994-03-25,46.0,46.5,45.88,45.88,123300,4.35840887610531,4.40578288562819,4.34703911381982,4.34703911381982,1301346.46868385,0.0,1.0
1994-03-28,45.0,45.88,44.5,45.75,245500,4.26366085705954,4.34703911381982,4.21628684753666,4.33472187134387,2591083.19596014,0.0,1.0
1994-03-29,44.75,45.25,44.5,45.25,187500,4.2399738522981,4.28734786182098,4.21628684753666,4.28734786182098,1978933.19447058,0.0,1.0
1994-03-30,43.13,44.38,43.0,44.25,282600,4.08648206144396,4.20491708525117,4.07416481896801,4.19259984277522,2982648.11070605,0.0,1.0
1994-03-31,43.0,43.75,42.5,43.25,372000,4.07416481896801,4.14522583325233,4.02679080944512,4.09785182372945,3926203.45782962,0.0,1.0
1994-04-04,42.75,43.38,42.0,42.5,258900,4.05047781420656,4.1101690662054,3.97941679992224,4.02679080944512,2732510.95492498,0.0,1.0
1994-04-05,44.5,45.25,43.25,43.25,492500,4.21628684753666,4.28734786182098,4.09785182372945,4.09785182372945,5197997.85747605,0.0,1.0
1994-04-06,45.0,45.25,44.25,44.5,240400,4.26366085705954,4.28734786182098,4.19259984277522,4.21628684753666,2537256.21307054,0.0,1.0
1994-04-07,44.5,45.13,44.25,45.0,248600,4.21628684753666,4.27597809953549,4.19259984277522,4.26366085705954,2623801.55810872,0.0,1.0
1994-04-08,44.13,44.25,43.75,44.25,275400,4.18123008048972,4.19259984277522,4.14522583325233,4.19259984277522,2906657.07603839,0.0,1.0
1994-04-11,44.63,44.63,44.0,44.13,279300,4.22860409001261,4.22860409001261,4.16891283801377,4.18123008048972,2947818.88648337,0.0,1.0
1994-04-12,44.5,45.0,44.5,44.63,191500,4.21628684753666,4.26366085705954,4.21628684753666,4.22860409001261,2021150.43595262,0.0,1.0
1994-04-13,43.88,44.63,43.38,44.38,227800,4.15754307572828,4.22860409001261,4.1101690662054,4.20491708525117,2404271.90240212,0.0,1.0
1994-04-14,43.63,44.13,43.13,43.63,95300,4.13385607096684,4.18123008048972,4.08648206144396,4.13385607096684,1005825.77830958,0.0,1.0
1994-04-15,43.13,43.88,43.0,43.88,177100,4.08648206144396,4.15754307572828,4.07416481896801,4.15754307572828,1869168.36661727,0.0,1.0
1994-04-18,42.63,43.13,42.0,43.0,224700,4.03910805192107,4.08648206144396,3.97941679992224,4.07416481896801,2371553.54025354,0.0,1.0
1994-04-19,43.75,44.0,42.13,42.5,219100,4.14522583325233,4.16891283801377,3.99173404239819,4.02679080944512,2312449.40217869,0.0,1.0
1994-04-20,42.88,43.63,42.25,43.63,249900,4.06279505668251,4.13385607096684,4.00310380468368,4.13385607096684,2637522.16159039,0.0,1.0
1994-04-21,43.75,43.88,42.75,43.0,218000,4.14522583325233,4.15754307572828,4.05047781420656,4.07416481896801,2300839.66077113,0.0,1.0
1994-04-22,42.38,43.75,42.38,43.75,443200,4.01542104715963,4.14522583325233,4.01542104715963,4.14522583325233,4677670.35620992,0.0,1.0
1994-04-25,43.13,43.5,42.38,42.5,174800,4.08648206144396,4.12153882849089,4.01542104715963,4.02679080944512,1844893.4527651,0.0,1.0
1994-04-26,42.5,43.13,42.5,43.0,153200,4.02679080944512,4.08648206144396,4.02679080944512,4.07416481896801,1616920.34876209,0.0,1.0
1994-04-28,42.25,42.38,41.75,42.38,241200,4.00310380468368,4.01542104715963,3.9557297951608,4.01542104715963,2545699.66136695,0.0,1.0
1994-04-29,42.5,42.75,41.63,42.0,306000,4.02679080944512,4.05047781420656,3.9443600328753,3.97941679992224,3229618.97337598,0.0,1.0
1994-05-02,43.0,43.0,42.25,42.38,215300,4.07416481896801,4.07416481896801,4.00310380468368,4.01542104715963,2272343.02277075,0.0,1.0
1994-05-03,43.25,43.75,42.88,43.38,110000,4.09785182372945,4.14522583325233,4.06279505668251,4.1101690662054,1160974.14075607,0.0,1.0
1994-05-04,43.5,43.63,43.13,43.38,128900,4.12153882849089,4.13385607096684,4.08648206144396,4.1101690662054,1360450.60675871,0.0,1.0
1994-05-05,43.63,44.13,43.38,43.63,253500,4.13385607096684,4.18123008048972,4.1101690662054,4.13385607096684,2675517.67892422,0.0,1.0
1994-05-06,42.63,43.75,42.25,43.25,354100,4.03910805192107,4.14522583325233,4.00310380468368,4.09785182372945,3737281.3021975,0.0,1.0
1994-05-09,41.75,42.63,41.63,42.38,226900,3.9557297951608,4.03910805192107,3.9443600328753,4.01542104715963,2394773.02306866,0.0,1.0
1994-05-10,41.88,42.13,41.63,42.13,310500,3.96804703763675,3.99173404239819,3.9443600328753,3.99173404239819,3277113.37004327,0.0,1.0
1994-05-11,41.88,42.25,41.5,41.88,572200,3.96804703763675,4.00310380468368,3.93204279039935,3.96804703763675,6039176.39400567,0.0,1.0
1994-05-12,42.13,42.38,41.63,41.63,148600,3.99173404239819,4.01542104715963,3.9443600328753,3.9443600328753,1568370.52105775,0.0,1.0
1994-05-13,41.75,42.38,41.63,42.0,223100,3.9557297951608,4.01542104715963,3.9443600328753,3.97941679992224,2354666.64366072,0.0,1.0
1994-05-16,39.75,41.75,39.5,41.5,263700,3.76623375706926,3.9557297951608,3.74254675230782,3.93204279039935,2783171.64470342,0.0,1.0
1994-05-17,40.75,40.75,39.63,39.63,260300,3.86098177611503,3.86098177611503,3.75486399478377,3.75486399478377,2747286.98944369,0.0,1.0
1994-05-18,41.63,41.63,41.0,41.13,309100,3.9443600328753,3.9443600328753,3.88466878087647,3.89698602335242,3262337.33552457,0.0,1.0
1994-05-19,41.75,42.13,41.13,41.63,287900,3.9557297951608,3.99173404239819,3.89698602335242,3.9443600328753,3038585.95566975,0.0,1.0
1994-05-20,42.0,42.13,41.0,41.63,308200,3.97941679992224,3.99173404239819,3.88466878087647,3.9443600328753,3252838.4561911,0.0,1.0
1994-05-23,41.13,42.13,40.88,41.75,147200,3.89698602335242,3.99173404239819,3.87329901859098,3.9557297951608,1553594.48653904,0.0,1.0
1994-05-24,41.5,41.88,41.13,41.38,171400,3.93204279039935,3.96804703763675,3.89698602335242,3.92067302811386,1809008.79750537,0.0,1.0
1994-05-25,42.13,42.25,41.0,41.63,173100,3.99173404239819,4.00310380468368,3.88466878087647,3.9443600328753,1826951.12513524,0.0,1.0
1994-05-26,41.5,42.13,41.38,42.13,104700,3.93204279039935,3.99173404239819,3.92067302811386,3.99173404239819,1105036.29579237,0.0,1.0
1994-05-27,41.63,41.63,41.25,41.5,142300,3.9443600328753,3.9443600328753,3.90835578563791,3.93204279039935,1501878.36572354,0.0,1.0
1994-05-31,42.63,43.0,41.38,41.38,225100,4.03910805192107,4.07416481896801,3.92067302811386,3.92067302811386,2375775.26440175,0.0,1.0
1994-06-01,42.13,43.0,42.0,42.25,190200,3.99173404239819,4.07416481896801,3.97941679992224,4.00310380468368,2007429.83247095,0.0,1.0
1994-06-02,42.88,43.13,42.13,42.38,290400,4.06279505668251,4.08648206144396,3.99173404239819,4.01542104715963,3064971.73159603,0.0,1.0
1994-06-03,43.0,43.13,42.63,42.88,196300,4.07416481896801,4.08648206144396,4.03910805192107,4.06279505668251,2071811.12573106,0.0,1.0
1994-06-06,43.25,43.38,42.88,42.88,215700,4.12438126906226,4.13677825322361,4.08909754491075,4.08909754491075,2261921.09589352,0.28,1.0
1994-06-07,43.13,43.38,43.0,43.0,296400,4.11293789906718,4.13677825322361,4.10054091490583,4.10054091490583,3108175.30284116,0.0,1.0
1994-06-08,43.38,43.5,43.0,43.0,358400,4.13677825322361,4.14822162321869,4.10054091490583,4.10054091490583,3758333.4296163,0.0,1.0
1994-06-09,43.88,44.13,43.25,43.25,343500,4.18445896153646,4.20829931569289,4.12438126906226,4.12438126906226,3602085.75076228,0.0,1.0
1994-06-10,43.88,43.88,43.63,43.88,100700,4.18445896153646,4.18445896153646,4.16061860738004,4.18445896153646,1055982.63493963,0.0,1.0
1994-06-13,44.63,44.63,43.63,43.63,453500,4.25598002400575,4.25598002400575,4.16061860738004,4.16061860738004,4755592.10471817,0.0,1.0
1994-06-14,44.13,44.63,44.0,44.63,170100,4.20829931569289,4.25598002400575,4.19590233153155,4.25598002400575,1783740.2800718,0.0,1.0
1994-06-15,43.5,44.38,43.5,44.38,88300,4.14822162321869,4.23213966984932,4.14822162321869,4.23213966984932,925951.009584596,0.0,1.0
1994-06-16,43.88,44.13,43.0,43.5,130300,4.18445896153646,4.20829931569289,4.10054091490583,4.14822162321869,1366380.70836776,0.0,1.0
1994-06-17,43.13,44.25,43.13,44.0,204200,4.11293789906718,4.21974268568798,4.11293789906718,4.19590233153155,2141327.24979812,0.0,1.0
1994-06-20,43.13,43.25,42.25,42.88,144600,4.11293789906718,4.12438126906226,4.02901985243655,4.08909754491075,1516336.53438202,0.0,1.0
1994-06-21,41.88,42.88,41.5,42.63,267400,3.99373612828503,4.08909754491075,3.95749878996726,4.06525719075432,2804069.08225279,0.0,1.0
1994-06-22,41.25,42.13,41.25,42.0,263900,3.93365843581083,4.01757648244146,3.93365843581083,4.00517949828012,2767366.60735419,0.0,1.0
1994-06-23,40.38,41.13,37.5,41.13,1801700,3.85069400334645,3.92221506581574,3.57605312346439,3.92221506581574,18893385.4356576,0.0,1.0
1994-06-24,39.5,40.75,38.0,40.75,779100,3.76677595671582,3.88597772749797,3.62373383177725,3.88597772749797,8169970.91242763,0.0,1.0
1994-06-27,40.5,40.5,39.5,39.5,253000,3.86213737334154,3.86213737334154,3.76677595671582,3.76677595671582,2653064.61409856,0.0,1.0
1994-06-28,40.0,40.25,39.75,40.25,184700,3.81445666502868,3.83829701918511,3.79061631087225,3.83829701918511,1936842.03250595,0.0,1.0
1994-06-29,39.75,40.13,39.63,39.88,362500,3.79061631087225,3.82685364919003,3.77917294087717,3.8030132950336,3801327.75735466,0.0,1.0
1994-06-30,39.25,39.88,38.88,39.88,150800,3.74293560255939,3.8030132950336,3.70765187840788,3.8030132950336,1581352.34705954,0.0,1.0
1994-07-01,39.38,39.63,38.75,39.5,278800,3.75533258672074,3.77917294087717,3.69525489424654,3.76677595671582,2923614.28620821,0.0,1.0
1994-07-05,39.0,39.63,38.88,39.5,165900,3.71909524840297,3.77917294087717,3.70765187840788,3.76677595671582,1739697.31019348,0.0,1.0
1994-07-06,39.13,39.75,38.5,38.88,214600,3.73149223256431,3.79061631087225,3.67141454009011,3.70765187840788,2250386.03235396,0.0,1.0
1994-07-07,39.0,39.25,38.75,39.13,175700,3.71909524840297,3.74293560255939,3.69525489424654,3.73149223256431,1842464.23990955,0.0,1.0
1994-07-08,39.0,39.25,38.75,39.0,227800,3.71909524840297,3.74293560255939,3.69525489424654,3.71909524840297,2388806.79482866,0.0,1.0
1994-07-11,38.63,39.0,38.0,38.75,205300,3.68381152425145,3.71909524840297,3.62373383177725,3.69525489424654,2152862.31333769,0.0,1.0
1994-07-12,38.63,38.75,38.13,38.63,169900,3.68381152425145,3.69525489424654,3.63613081593859,3.68381152425145,1781642.99579188,0.0,1.0
1994-07-13,37.63,38.75,37.63,38.5,318400,3.58845010762573,3.69525489424654,3.58845010762573,3.67141454009011,3338876.57363234,0.0,1.0
1994-07-14,39.5,39.5,37.63,37.63,502700,3.76677595671582,3.76677595671582,3.58845010762573,3.58845010762573,5271524.03757845,0.0,1.0
1994-07-15,39.5,39.75,39.0,39.25,413400,3.76677595671582,3.79061631087225,3.71909524840297,3.74293560255939,4335086.60659425,0.0,1.0
1994-07-18,39.0,39.63,39.0,39.5,100900,3.71909524840297,3.77917294087717,3.71909524840297,3.76677595671582,1058079.91921954,0.0,1.0
1994-07-19,39.0,39.63,39.0,39.5,440100,3.71909524840297,3.77917294087717,3.71909524840297,3.76677595671582,4615074.05796354,0.0,1.0
1994-07-20,38.63,39.13,38.5,39.0,182900,3.68381152425145,3.73149223256431,3.67141454009011,3.71909524840297,1917966.47398667,0.0,1.0
1994-07-21,38.25,38.88,38.25,38.88,159600,3.64757418593368,3.70765187840788,3.64757418593368,3.70765187840788,1673632.85537601,0.0,1.0
1994-07-22,38.0,38.38,37.63,38.38,200000,3.62373383177725,3.65997117009502,3.58845010762573,3.65997117009502,2097284.27991981,0.0,1.0
1994-07-25,37.75,38.0,37.5,37.75,214000,3.59989347762082,3.62373383177725,3.57605312346439,3.59989347762082,2244094.1795142,0.0,1.0
1994-07-26,38.25,38.38,37.63,38.0,408400,3.64757418593368,3.65997117009502,3.58845010762573,3.62373383177725,4282654.49959625,0.0,1.0
1994-07-27,38.5,38.63,37.88,38.0,148800,3.67141454009011,3.68381152425145,3.61229046178216,3.62373383177725,1560379.50426034,0.0,1.0
1994-07-28,38.38,38.5,38.13,38.13,156800,3.65997117009502,3.67141454009011,3.63613081593859,3.63613081593859,1644270.87545713,0.0,1.0
1994-07-29,39.0,39.0,38.5,38.63,196200,3.71909524840297,3.71909524840297,3.67141454009011,3.68381152425145,2057435.87860133,0.0,1.0
1994-08-01,39.88,40.25,39.0,39.25,541400,3.8030132950336,3.83829701918511,3.71909524840297,3.74293560255939,5677348.54574292,0.0,1.0
1994-08-02,40.0,40.5,39.63,40.13,311000,3.81445666502868,3.86213737334154,3.77917294087717,3.82685364919003,3261277.05527531,0.0,1.0
1994-08-03,39.88,40.13,39.75,39.75,112500,3.8030132950336,3.82685364919003,3.79061631087225,3.79061631087225,1179722.40745489,0.0,1.0
1994-08-04,39.88,40.13,39.88,40.0,151400,3.8030132950336,3.82685364919003,3.8030132950336,3.81445666502868,1587644.19989929,0.0,1.0
1994-08-05,39.88,40.0,39.25,39.63,672100,3.8030132950336,3.81445666502868,3.74293560255939,3.77917294087717,7047923.82267051,0.0,1.0
1994-08-08,40.13,40.25,39.75,40.13,121600,3.82685364919003,3.83829701918511,3.79061631087225,3.82685364919003,1275148.84219124,0.0,1.0
1994-08-09,39.5,40.13,39.5,39.88,103500,3.76677595671582,3.82685364919003,3.76677595671582,3.8030132950336,1085344.6148585,0.0,1.0
1994-08-10,41.38,41.5,39.5,39.63,268400,3.94605541997217,3.95749878996726,3.76677595671582,3.77917294087717,2814555.50365239,0.0,1.0
1994-08-11,41.25,42.13,41.13,41.5,253400,3.93365843581083,4.01757648244146,3.92221506581574,3.95749878996726,2657259.1826584,0.0,1.0
1994-08-12,40.75,41.75,40.75,41.25,108100,3.88597772749797,3.98133914412369,3.88597772749797,3.93365843581083,1133582.15329666,0.0,1.0
1994-08-15,40.5,41.38,40.5,40.88,186100,3.86213737334154,3.94605541997217,3.86213737334154,3.89837471165931,1951523.02246538,0.0,1.0
1994-08-16,42.0,42.0,40.63,40.75,328600,4.00517949828012,4.00517949828012,3.87453435750288,3.88597772749797,3445838.07190824,0.0,1.0
1994-08-17,42.38,42.75,42.0,42.0,178300,4.04141683659789,4.0767005607494,4.00517949828012,4.00517949828012,1869728.93554851,0.0,1.0
1994-08-18,42.0,43.25,42.0,42.75,368600,4.00517949828012,4.12438126906226,4.00517949828012,4.0767005607494,3865294.92789221,0.0,1.0
1994-08-19,42.13,42.5,42.13,42.5,182500,4.01757648244146,4.05286020659297,4.01757648244146,4.05286020659297,1913771.90542683,0.0,1.0
1994-08-22,43.0,43.13,42.0,42.13,294200,4.10054091490583,4.11293789906718,4.00517949828012,4.01757648244146,3085105.17576204,0.0,1.0
1994-08-23,42.75,43.0,42.63,43.0,186300,4.0767005607494,4.10054091490583,4.06525719075432,4.10054091490583,1953620.30674531,0.0,1.0
1994-08-24,43.13,43.13,42.5,42.75,387900,4.11293789906718,4.11293789906718,4.05286020659297,4.0767005607494,4067682.86090447,0.0,1.0
1994-08-25,43.0,43.13,42.75,42.88,110000,4.10054091490583,4.11293789906718,4.0767005607494,4.08909754491075,1153506.3539559,0.0,1.0
1994-08-26,43.25,43.5,42.63,43.0,326600,4.12438126906226,4.14822162321869,4.06525719075432,4.10054091490583,3424865.22910905,0.0,1.0
1994-08-29,43.5,43.88,43.0,43.25,220200,4.14822162321869,4.18445896153646,4.10054091490583,4.12438126906226,2309109.99219171,0.0,1.0
1994-08-30,44.0,44.5,43.38,43.5,202800,4.19590233153155,4.24358303984441,4.13677825322361,4.14822162321869,2126646.25983869,0.0,1.0
1994-08-31,43.75,44.0,43.13,44.0,469600,4.17206197737512,4.19590233153155,4.11293789906718,4.19590233153155,4924423.48925172,0.0,1.0
1994-09-01,43.25,43.75,43.25,43.75,120500,4.12438126906226,4.17206197737512,4.12438126906226,4.17206197737512,1263613.77865169,0.0,1.0
1994-09-02,43.5,44.0,43.5,43.63,210400,4.14822162321869,4.19590233153155,4.14822162321869,4.16061860738004,2206343.06247564,0.0,1.0
1994-09-06,44.0,44.0,43.13,43.5,348900,4.2257504549354,4.2257504549354,4.14219584366736,4.17773056340204,3632869.51364351,0.313,1.0
1994-09-07,43.5,44.0,43.13,44.0,195000,4.17773056340204,4.2257504549354,4.14219584366736,4.2257504549354,2030408.5845815,0.0,1.0
1994-09-08,45.25,45.38,43.75,43.75,424400,4.34580018376879,4.35828535556746,4.20174050916872,4.20174050916872,4419002.0681866,0.0,1.0
1994-09-09,44.88,45.38,44.63,45.0,346500,4.31026546403411,4.35828535556746,4.28625551826743,4.32179023800211,3607879.86952558,0.0,1.0
1994-09-12,45.25,45.25,44.75,44.75,298900,4.34580018376879,4.34580018376879,4.29778029223544,4.29778029223544,3112251.92785338,0.0,1.0
1994-09-13,45.0,45.75,45.0,45.13,371100,4.32179023800211,4.39382007530215,4.32179023800211,4.33427540980079,3864023.72173433,0.0,1.0
1994-09-14,45.88,45.88,44.5,45.0,434300,4.40630524710082,4.40630524710082,4.27377034646876,4.32179023800211,4522084.35017305,0.0,1.0
1994-09-15,46.0,46.38,45.75,45.88,254200,4.41783002106883,4.45432513863418,4.39382007530215,4.40630524710082,2646819.80615701,0.0,1.0
1994-09-16,45.75,46.25,45.5,45.88,455600,4.39382007530215,4.44183996683551,4.36981012953547,4.40630524710082,4743867.44171964,0.0,1.0
1994-09-19,46.25,46.38,45.63,45.75,329600,4.44183996683551,4.45432513863418,4.38229530133414,4.39382007530215,3431911.12552852,0.0,1.0
1994-09-20,46.13,46.38,45.88,46.0,387500,4.4303151928675,4.45432513863418,4.40630524710082,4.41783002106883,4034786.28987349,0.0,1.0
1994-09-21,45.75,46.13,45.5,46.13,351900,4.39382007530215,4.4303151928675,4.36981012953547,4.4303151928675,3664106.56879091,0.0,1.0
1994-09-22,45.75,46.0,45.5,45.88,144100,4.39382007530215,4.41783002106883,4.36981012953547,4.40630524710082,1500419.88224715,0.0,1.0
1994-09-23,44.5,45.63,44.25,45.63,456900,4.27377034646876,4.38229530133414,4.24976040070208,4.38229530133414,4757403.49895018,0.0,1.0
1994-09-26,45.75,45.75,44.5,44.5,377500,4.39382007530215,4.39382007530215,4.27377034646876,4.27377034646876,3930662.77271546,0.0,1.0
1994-09-27,46.13,46.38,45.5,45.5,299600,4.4303151928675,4.45432513863418,4.36981012953547,4.36981012953547,3119540.57405444,0.0,1.0
1994-09-28,47.0,47.63,46.13,46.13,472700,4.51386980413554,4.57437486746757,4.4303151928675,4.4303151928675,4921918.65605986,0.0,1.0
1994-09-29,45.75,47.25,45.63,47.13,218700,4.39382007530215,4.53787974990222,4.38229530133414,4.52635497593421,2277181.32024602,0.0,1.0
1994-09-30,45.88,46.75,45.88,46.0,246700,4.40630524710082,4.48985985836886,4.40630524710082,4.41783002106883,2568727.16828849,0.0,1.0
1994-10-03,45.88,46.0,45.13,45.63,174100,4.40630524710082,4.41783002106883,4.33427540980079,4.38229530133414,1812790.43372122,0.0,1.0
1994-10-04,45.0,46.13,44.63,46.0,210400,4.32179023800211,4.4303151928675,4.28625551826743,4.41783002106883,2190758.80100486,0.0,1.0
1994-10-05,44.75,44.88,44.25,44.75,210000,4.29778029223544,4.31026546403411,4.24976040070208,4.29778029223544,2186593.86031853,0.0,1.0
1994-10-06,45.0,45.0,44.38,44.63,180300,4.32179023800211,4.32179023800211,4.26224557250075,4.28625551826743,1877347.0143592,0.0,1.0
1994-10-07,45.38,45.38,44.5,45.0,146300,4.35828535556746,4.35828535556746,4.27377034646876,4.32179023800211,1523327.05602191,0.0,1.0
1994-10-10,44.5,45.75,44.5,45.63,282700,4.27377034646876,4.39382007530215,4.27377034646876,4.38229530133414,2943571.83005738,0.0,1.0
1994-10-11,45.0,45.63,44.75,44.75,241700,4.32179023800211,4.38229530133414,4.29778029223544,4.29778029223544,2516665.40970948,0.0,1.0
1994-10-12,44.5,45.13,44.5,45.0,188800,4.27377034646876,4.33427540980079,4.27377034646876,4.32179023800211,1965852.00394352,0.0,1.0
1994-10-13,44.75,45.13,44.5,44.5,263900,4.29778029223544,4.33427540980079,4.27377034646876,4.27377034646876,2747819.61780029,0.0,1.0
1994-10-14,44.88,44.88,44.5,44.63,208200,4.31026546403411,4.31026546403411,4.27377034646876,4.28625551826743,2167851.62723009,0.0,1.0
1994-10-17,44.63,44.88,44.38,44.88,78100,4.28625551826743,4.31026546403411,4.26224557250075,4.31026546403411,813204.669004179,0.0,1.0
1994-10-18,45.0,45.0,44.13,44.38,149100,4.32179023800211,4.32179023800211,4.23823562673407,4.26224557250075,1552481.64082616,0.0,1.0
1994-10-19,46.13,46.5,44.75,44.88,320800,4.4303151928675,4.46584991260218,4.29778029223544,4.31026546403411,3340282.43042946,0.0,1.0
1994-10-20,46.38,46.75,45.88,46.25,614400,4.45432513863418,4.48985985836886,4.40630524710082,4.44183996683551,6397348.89418908,0.0,1.0
1994-10-21,46.63,46.75,46.25,46.38,251700,4.47833508440086,4.48985985836886,4.44183996683551,4.45432513863418,2620788.9268675,0.0,1.0
1994-10-24,45.75,47.25,45.75,46.63,250700,4.39382007530215,4.53787974990222,4.39382007530215,4.47833508440086,2610376.5751517,0.0,1.0
1994-10-25,45.63,46.25,45.63,45.88,270100,4.38229530133414,4.44183996683551,4.38229530133414,4.40630524710082,2812376.19843827,0.0,1.0
1994-10-26,44.13,45.88,44.0,45.88,438200,4.23823562673407,4.40630524710082,4.2257504549354,4.40630524710082,4562692.52186468,0.0,1.0
1994-10-27,43.25,44.0,42.13,44.0,859200,4.15372061763536,4.2257504549354,4.04615606060065,4.2257504549354,8946292.59421756,0.0,1.0
1994-10-28,45.0,45.0,41.88,43.0,724900,4.32179023800211,4.32179023800211,4.02214611483397,4.12971067186869,7547913.75878527,0.0,1.0
1994-10-31,44.38,45.13,44.38,45.0,239000,4.26224557250075,4.33427540980079,4.26224557250075,4.32179023800211,2488552.06007681,0.0,1.0
1994-11-01,44.25,44.25,43.75,44.25,174800,4.24976040070208,4.24976040070208,4.20174050916872,4.24976040070208,1820079.07992228,0.0,1.0
1994-11-02,44.25,44.5,44.13,44.13,167600,4.24976040070208,4.27377034646876,4.23823562673407,4.23823562673407,1745110.14756851,0.0,1.0
1994-11-03,44.0,44.25,43.38,44.13,389500,4.2257504549354,4.24976040070208,4.16620578943404,4.23823562673407,4055610.99330509,0.0,1.0
1994-11-04,44.0,44.75,43.88,44.25,218900,4.2257504549354,4.29778029223544,4.21422568096739,4.24976040070208,2279263.79058918,0.0,1.0
1994-11-07,43.75,44.13,43.63,44.0,227600,4.20174050916872,4.23823562673407,4.19021573520072,4.2257504549354,2369851.25051666,0.0,1.0
1994-11-08,42.38,43.63,42.25,43.5,323000,4.07016600636732,4.19021573520072,4.05768083456865,4.17773056340204,3363189.60420423,0.0,1.0
1994-11-09,42.13,42.88,41.88,42.88,327000,4.04615606060065,4.11818589790068,4.02214611483397,4.11818589790068,3404839.01106743,0.0,1.0
1994-11-10,41.88,42.38,41.63,41.75,277400,4.02214611483397,4.07016600636732,3.99813616906729,4.00966094303529,2888386.36596362,0.0,1.0
1994-11-11,41.75,42.0,41.5,41.88,250000,4.00966094303529,4.03367088880197,3.98565099726862,4.02214611483397,2603087.92895064,0.0,1.0
1994-11-14,41.0,41.63,39.75,41.63,466600,3.93763110573526,3.99813616906729,3.81758137690187,3.99813616906729,4858403.31059347,0.0,1.0
1994-11-15,41.0,41.25,40.5,40.75,602000,3.93763110573526,3.96164105150194,3.8896112142019,3.91362115996858,6268235.73291313,0.0,1.0
1994-11-16,41.0,41.38,41.0,41.25,284400,3.93763110573526,3.97412622330061,3.93763110573526,3.96164105150194,2961272.82797424,0.0,1.0
1994-11-17,40.25,40.88,40.13,40.88,251400,3.86560126843522,3.92610633176725,3.85407649446722,3.92610633176725,2617665.22135276,0.0,1.0
1994-11-18,41.0,41.0,39.88,40.38,323200,3.93763110573526,3.93763110573526,3.83006654870054,3.8780864402339,3365272.07454738,0.0,1.0
1994-11-21,40.38,41.38,40.25,41.25,442400,3.8780864402339,3.97412622330061,3.86560126843522,3.96164105150194,4606424.39907104,0.0,1.0
1994-11-22,33.5,40.13,33.0,40.13,1645300,3.21733273273491,3.85407649446722,3.16931284120155,3.85407649446722,17131442.2780099,0.0,1.0
1994-11-23,35.5,35.75,34.75,35.0,3844700,3.40941229886833,3.43342224463501,3.3373824615683,3.36139240733498,40032368.6417461,0.0,1.0
1994-11-25,35.63,36.0,35.5,35.75,134700,3.42189747066701,3.45743219040169,3.40941229886833,3.43342224463501,1402543.7761186,0.0,1.0
1994-11-28,35.13,36.25,34.75,35.38,733500,3.37387757913365,3.48144213616837,3.3373824615683,3.39788752490033,7637459.98354117,0.0,1.0
1994-11-29,35.5,35.75,34.63,35.0,751400,3.40941229886833,3.43342224463501,3.32585768760029,3.36139240733498,7823841.07925404,0.0,1.0
1994-11-30,34.63,35.63,34.5,35.5,380900,3.32585768760029,3.42189747066701,3.31337251580162,3.40941229886833,3966064.76854919,0.0,1.0
1994-12-01,35.0,35.0,33.38,34.63,950700,3.36139240733498,3.36139240733498,3.2058079587669,3.32585768760029,9899022.77621347,0.0,1.0
1994-12-02,34.88,35.25,34.25,35.13,423900,3.34986763336697,3.38540235310166,3.28936257003494,3.37387757913365,4413795.8923287,0.0,1.0
1994-12-05,34.63,35.25,34.5,35.25,362200,3.32585768760029,3.38540235310166,3.31337251580162,3.38540235310166,3771353.79146369,0.0,1.0
1994-12-06,34.63,34.75,34.38,34.5,313500,3.32585768760029,3.3373824615683,3.30184774183361,3.31337251580162,3264272.2629041,0.0,1.0
1994-12-07,34.5,34.63,33.88,34.0,358000,3.3434329679015,3.35603141096896,3.28334808557979,3.29497741764206,3694107.25998556,0.313,1.0
1994-12-08,34.38,34.75,34.25,34.38,353200,3.33180363583924,3.36766074303122,3.31920519277178,3.33180363583924,3644577.33024273,0.0,1.0
1994-12-09,35.63,35.63,34.25,34.25,391800,3.45294251148784,3.45294251148784,3.31920519277178,3.31920519277178,4042880.51525794,0.0,1.0
1994-12-12,35.75,35.88,34.75,35.13,293300,3.46457184355011,3.47717028661756,3.36766074303122,3.4044869612284,3026485.08199375,0.0,1.0
1994-12-13,35.88,36.5,35.75,35.75,324200,3.47717028661756,3.53725516893927,3.46457184355011,3.46457184355011,3345334.00471318,0.0,1.0
1994-12-14,37.25,37.5,35.75,35.88,410400,3.60993849432843,3.63416626945815,3.46457184355011,3.47717028661756,4234808.99301138,0.0,1.0
1994-12-15,37.63,37.88,36.63,37.13,384400,3.64676471252561,3.67099248765533,3.54985361200673,3.59830916226617,3966521.87357108,0.0,1.0
1994-12-16,37.75,38.13,37.63,38.0,861900,3.65839404458788,3.69522026278505,3.64676471252561,3.6826218197176,8893718.00944567,0.0,1.0
1994-12-19,38.0,38.25,37.75,37.75,274300,3.6826218197176,3.70684959484732,3.65839404458788,3.65839404458788,2830429.11009508,0.0,1.0
1994-12-20,37.13,38.0,37.13,37.88,337400,3.59830916226617,3.6826218197176,3.59830916226617,3.67099248765533,3481541.31150594,0.0,1.0
1994-12-21,37.25,37.38,36.75,37.25,324700,3.60993849432843,3.62253693739589,3.56148294406899,3.60993849432843,3350493.37239473,0.0,1.0
1994-12-22,36.88,37.0,36.63,37.0,652300,3.57408138713645,3.58571071919871,3.54985361200673,3.58571071919871,6730911.07734239,0.0,1.0
1994-12-23,37.13,37.38,36.88,37.0,167400,3.59830916226617,3.62253693739589,3.57408138713645,3.58571071919871,1727356.29978096,0.0,1.0
1994-12-27,37.13,37.38,37.0,37.0,147500,3.59830916226617,3.62253693739589,3.58571071919871,3.58571071919871,1522013.4660555,0.0,1.0
1994-12-28,37.38,37.5,37.0,37.13,166800,3.62253693739589,3.63416626945815,3.58571071919871,3.59830916226617,1721165.0585631,0.0,1.0
1994-12-29,37.38,38.0,37.13,37.63,302400,3.62253693739589,3.6826218197176,3.59830916226617,3.64676471252561,3120385.57379786,0.0,1.0
1994-12-30,37.0,37.38,37.0,37.38,136800,3.58571071919871,3.62253693739589,3.58571071919871,3.62253693739589,1411602.99767046,0.0,1.0
1995-01-03,36.38,37.0,35.5,37.0,880400,3.525625836877,3.58571071919871,3.44034406842039,3.58571071919871,9084614.61366282,0.0,1.0
1995-01-04,36.5,36.75,36.13,36.13,339300,3.53725516893927,3.56148294406899,3.50139806174728,3.50139806174728,3501146.90869581,0.0,1.0
1995-01-05,36.75,37.38,36.13,36.5,230200,3.56148294406899,3.62253693739589,3.50139806174728,3.53725516893927,2375372.88058289,0.0,1.0
1995-01-06,35.88,36.88,35.63,36.88,225000,3.47717028661756,3.57408138713645,3.45294251148784,3.57408138713645,2321715.45669484,0.0,1.0
1995-01-09,36.0,36.13,35.63,35.63,348600,3.48879961867983,3.50139806174728,3.45294251148784,3.45294251148784,3597111.14757253,0.0,1.0
1995-01-10,35.88,37.25,35.88,36.0,300300,3.47717028661756,3.60993849432843,3.47717028661756,3.48879961867983,3098716.22953537,0.0,1.0
1995-01-11,36.25,36.38,35.88,35.88,332900,3.51302739380955,3.525625836877,3.47717028661756,3.47717028661756,3435107.00237204,0.0,1.0
1995-01-12,35.88,36.13,35.88,35.88,299200,3.47717028661756,3.50139806174728,3.47717028661756,3.47717028661756,3087365.62063598,0.0,1.0
1995-01-13,35.25,36.0,35.25,36.0,417300,3.41611629329067,3.48879961867983,3.41611629329067,3.48879961867983,4306008.26701668,0.0,1.0
1995-01-16,34.75,35.75,34.0,35.5,749000,3.36766074303122,3.46457184355011,3.29497741764206,3.44034406842039,7728732.78695303,0.0,1.0
1995-01-17,35.0,35.25,34.75,34.88,840400,3.39188851816094,3.41611629329067,3.36766074303122,3.38025918609868,8671865.19913929,0.0,1.0
1995-01-18,35.0,35.0,34.75,35.0,551000,3.39188851816094,3.39188851816094,3.36766074303122,3.39188851816094,5685623.18506158,0.0,1.0
1995-01-19,34.75,34.88,34.63,34.88,471500,3.36766074303122,3.38025918609868,3.35603141096896,3.38025918609868,4865283.72369607,0.0,1.0
1995-01-20,34.0,34.75,33.88,34.75,685800,3.29497741764206,3.36766074303122,3.28334808557979,3.36766074303122,7076588.71200585,0.0,1.0
1995-01-23,33.75,33.88,33.38,33.38,343900,3.27074964251234,3.28334808557979,3.23489253532035,3.23489253532035,3548613.09136601,0.0,1.0
1995-01-24,33.88,34.25,33.63,33.63,486200,3.28334808557979,3.31920519277178,3.25912031045007,3.25912031045007,5016969.13353347,0.0,1.0
1995-01-25,34.25,34.5,33.75,33.75,906500,3.31920519277178,3.3434329679015,3.27074964251234,3.27074964251234,9353933.60663941,0.0,1.0
1995-01-26,34.38,34.63,34.25,34.38,516100,3.33180363583924,3.35603141096896,3.31920519277178,3.33180363583924,5325499.32088979,0.0,1.0
1995-01-27,34.75,34.75,34.25,34.25,724800,3.36766074303122,3.36766074303122,3.31920519277178,3.31920519277178,7479019.3911663,0.0,1.0
1995-01-30,35.0,35.38,34.75,35.0,642600,3.39188851816094,3.42871473635812,3.36766074303122,3.39188851816094,6630819.34432045,0.0,1.0
1995-01-31,35.75,35.75,35.63,35.63,569300,3.46457184355011,3.46457184355011,3.45294251148784,3.45294251148784,5874456.04220608,0.0,1.0
1995-02-01,36.75,36.88,35.63,35.75,898100,3.56148294406899,3.57408138713645,3.45294251148784,3.46457184355011,9267256.22958947,0.0,1.0
1995-02-02,36.13,36.5,35.75,36.5,583900,3.50139806174728,3.53725516893927,3.46457184355011,3.53725516893927,6025109.57850718,0.0,1.0
1995-02-03,37.13,37.63,36.0,36.0,387100,3.59830916226617,3.64676471252561,3.48879961867983,3.48879961867983,3994382.45905142,0.0,1.0
1995-02-06,38.13,38.38,36.75,36.88,358500,3.69522026278505,3.71944803791477,3.56148294406899,3.57408138713645,3699266.6276671,0.0,1.0
1995-02-07,36.25,37.75,34.75,37.75,2505500,3.51302739380955,3.65839404458788,3.36766074303122,3.65839404458788,25853591.4522174,0.0,1.0
1995-02-08,35.88,36.0,35.38,35.75,809400,3.47717028661756,3.48879961867983,3.42871473635812,3.46457184355011,8351984.40288356,0.0,1.0
1995-02-09,35.38,35.88,34.63,35.88,666900,3.42871473635812,3.47717028661756,3.35603141096896,3.47717028661756,6881564.61364349,0.0,1.0
1995-02-10,36.13,36.5,35.25,35.38,982200,3.50139806174728,3.53725516893927,3.41611629329067,3.42871473635812,10135061.8736252,0.0,1.0
1995-02-13,37.0,37.13,36.25,36.25,620300,3.58571071919871,3.59830916226617,3.51302739380955,3.51302739380955,6400711.54572358,0.0,1.0
1995-02-14,36.75,36.88,36.63,36.88,506000,3.56148294406899,3.57408138713645,3.54985361200673,3.57408138713645,5221280.09372261,0.0,1.0
1995-02-15,37.0,37.13,36.25,36.75,1428300,3.58571071919871,3.59830916226617,3.51302739380955,3.56148294406899,14738249.7190988,0.0,1.0
1995-02-16,36.5,36.75,35.25,36.75,647500,3.53725516893927,3.56148294406899,3.41611629329067,3.56148294406899,6681381.14759958,0.0,1.0
1995-02-17,36.25,36.63,36.0,36.5,141700,3.51302739380955,3.54985361200673,3.48879961867983,3.53725516893927,1462164.80094959,0.0,1.0
1995-02-21,36.38,36.5,36.13,36.25,347600,3.525625836877,3.53725516893927,3.50139806174728,3.51302739380955,3586792.41220945,0.0,1.0
1995-02-22,36.5,36.63,36.0,36.0,628500,3.53725516893927,3.54985361200673,3.48879961867983,3.48879961867983,6485325.1757009,0.0,1.0
1995-02-23,35.75,36.5,35.75,36.5,612500,3.46457184355011,3.53725516893927,3.46457184355011,3.53725516893927,6320225.40989149,0.0,1.0
1995-02-24,36.25,36.38,35.63,35.88,159000,3.51302739380955,3.525625836877,3.45294251148784,3.47717028661756,1640678.92273102,0.0,1.0
1995-02-27,35.5,36.13,35.38,36.13,458900,3.44034406842039,3.50139806174728,3.42871473635812,3.50139806174728,4735267.65812115,0.0,1.0
1995-02-28,37.5,37.63,35.5,35.5,328800,3.63416626945815,3.64676471252561,3.44034406842039,3.44034406842039,3392800.18738339,0.0,1.0
1995-03-01,38.88,38.88,37.38,37.38,1124600,3.76790358817422,3.76790358817422,3.62253693739589,3.62253693739589,11604449.7893289,0.0,1.0
1995-03-02,38.88,39.0,38.25,38.75,830600,3.76790358817422,3.77953292023648,3.70684959484732,3.75530514510676,8570741.59258101,0.0,1.0
1995-03-03,39.63,39.88,38.5,38.88,460200,3.84058691356338,3.8648146886931,3.73107736997704,3.76790358817422,4748682.01409316,0.0,1.0
1995-03-06,39.13,39.63,38.63,39.5,429000,3.79213136330394,3.84058691356338,3.74367581304449,3.82798847049592,4426737.47076481,0.0,1.0
1995-03-07,38.5,38.75,38.25,38.5,283000,3.76141054443945,3.78583528823451,3.73698580064439,3.76141054443945,2896652.69751184,0.313,1.0
1995-03-08,38.5,38.75,38.25,38.63,211500,3.76141054443945,3.78583528823451,3.73698580064439,3.77411141121288,2164812.88170938,0.0,1.0
1995-03-09,38.63,38.75,38.13,38.63,199600,3.77411141121288,3.78583528823451,3.72526192362276,3.77411141121288,2043010.17110729,0.0,1.0
1995-03-10,39.75,39.75,38.38,38.75,295500,3.88353426341476,3.88353426341476,3.74968666741782,3.78583528823451,3024596.72125352,0.0,1.0
1995-03-13,40.0,40.13,39.38,39.5,419600,3.90795900720982,3.92065987398325,3.84738564259807,3.8591095196197,4294824.98896101,0.0,1.0
1995-03-14,42.75,43.25,41.25,41.25,1310100,4.17663118895549,4.22548067654562,4.03008272618512,4.03008272618512,13409557.2403189,0.0,1.0
1995-03-15,44.25,44.75,42.5,43.0,796900,4.32317965172586,4.37202913931598,4.15220644516043,4.20105593275055,8156687.40158015,0.0,1.0
1995-03-16,44.0,45.75,43.88,44.25,842100,4.2987549079308,4.46972811449623,4.28703103090917,4.32317965172586,8619332.9914301,0.0,1.0
1995-03-17,43.25,44.0,43.25,44.0,582500,4.22548067654562,4.2987549079308,4.22548067654562,4.2987549079308,5962191.5063627,0.0,1.0
1995-03-20,43.38,43.5,42.75,43.0,396000,4.23818154331905,4.24990542034068,4.17663118895549,4.20105593275055,4053266.6721367,0.0,1.0
1995-03-21,43.75,44.38,43.38,43.5,498500,4.27433016413574,4.33588051849929,4.23818154331905,4.24990542034068,5102407.66681855,0.0,1.0
1995-03-22,42.25,43.63,41.88,43.63,665700,4.12778170136537,4.26260628711411,4.09163308054868,4.26260628711411,6813786.92838738,0.0,1.0
1995-03-23,43.0,43.0,42.13,42.5,373500,4.20105593275055,4.20105593275055,4.11605782434374,4.15220644516043,3822967.42940167,0.0,1.0
1995-03-24,43.63,43.88,43.0,43.25,637100,4.26260628711411,4.28703103090917,4.20105593275055,4.22548067654562,6521051.0020664,0.0,1.0
1995-03-27,44.0,44.0,43.25,43.5,276900,4.2987549079308,4.2987549079308,4.22548067654562,4.24990542034068,2834216.01392589,0.0,1.0
1995-03-28,43.38,43.88,43.13,43.75,353000,4.23818154331905,4.28703103090917,4.21375679952399,4.27433016413574,3613139.23046529,0.0,1.0
1995-03-29,42.75,44.0,42.5,43.13,291200,4.17663118895549,4.2987549079308,4.15220644516043,4.21375679952399,2980583.97708639,0.0,1.0
1995-03-30,43.38,43.88,42.88,43.0,197100,4.23818154331905,4.28703103090917,4.18933205572892,4.20105593275055,2017421.36635895,0.0,1.0
1995-03-31,43.25,43.63,42.63,43.25,138800,4.22548067654562,4.26260628711411,4.16490731193386,4.22548067654562,1420690.43962771,0.0,1.0
1995-04-03,45.0,45.0,43.25,43.38,338800,4.39645388311104,4.39645388311104,4.22548067654562,4.23818154331905,3467794.81949474,0.0,1.0
1995-04-04,44.13,44.88,44.0,44.75,236300,4.31145577470423,4.38473000608942,4.2987549079308,4.37202913931598,2418653.82481289,0.0,1.0
1995-04-05,42.5,44.13,42.25,44.13,310400,4.15220644516043,4.31145577470423,4.12778170136537,4.31145577470423,3177105.99755362,0.0,1.0
1995-04-06,43.0,43.13,42.38,42.63,192700,4.20105593275055,4.21375679952399,4.1404825681388,4.16490731193386,1972385.07000188,0.0,1.0
1995-04-07,42.5,43.0,42.13,43.0,327500,4.15220644516043,4.20105593275055,4.11605782434374,4.20105593275055,3352133.42203225,0.0,1.0
1995-04-10,42.25,42.63,42.25,42.63,284100,4.12778170136537,4.16490731193386,4.12778170136537,4.16490731193386,2907911.77160111,0.0,1.0
1995-04-11,42.0,42.5,41.88,42.5,348600,4.10335695757031,4.15220644516043,4.09163308054868,4.15220644516043,3568102.93410822,0.0,1.0
1995-04-12,46.25,46.63,41.5,41.75,1460200,4.51857760208635,4.55570321265485,4.05450746998019,4.07893221377525,14945909.0774091,0.0,1.0
1995-04-13,45.63,46.13,44.88,46.13,809400,4.4580042374746,4.50685372506472,4.38473000608942,4.50685372506472,8284631.42532184,0.0,1.0
1995-04-17,44.75,45.5,44.0,45.5,378800,4.37202913931598,4.44530337070117,4.2987549079308,4.44530337070117,3877215.69546814,0.0,1.0
1995-04-18,44.63,45.13,44.13,44.88,278900,4.36030526229435,4.40915474988448,4.31145577470423,4.38473000608942,2854687.05772457,0.0,1.0
1995-04-19,43.5,44.63,42.88,44.63,575800,4.24990542034068,4.36030526229435,4.18933205572892,4.36030526229435,5893613.50963715,0.0,1.0
1995-04-20,42.5,43.63,42.0,43.63,284700,4.15220644516043,4.26260628711411,4.10335695757031,4.26260628711411,2914053.08474071,0.0,1.0
1995-04-21,41.38,42.5,41.0,42.5,599500,4.04278359295856,4.15220644516043,4.00565798239006,4.15220644516043,6136195.3786514,0.0,1.0
1995-04-24,41.63,41.75,40.63,41.38,1111900,4.06720833675362,4.07893221377525,3.96950936157337,4.04278359295856,11380876.7998707,0.0,1.0
1995-04-25,41.38,41.63,40.88,41.5,318400,4.04278359295856,4.06720833675362,3.99393410536843,4.05450746998019,3258990.1727483,0.0,1.0
1995-04-26,41.25,41.63,41.0,41.25,264800,4.03008272618512,4.06720833675362,4.00565798239006,4.03008272618512,2710366.19894394,0.0,1.0
1995-04-27,41.88,42.0,39.88,41.0,711400,4.09163308054868,4.10335695757031,3.89623513018819,4.00565798239006,7281550.279187,0.0,1.0
1995-04-28,42.13,42.38,40.75,41.88,342600,4.11605782434374,4.1404825681388,3.981233238595,4.09163308054868,3506689.80271221,0.0,1.0
1995-05-01,42.0,42.63,41.75,42.13,232600,4.10335695757031,4.16490731193386,4.07893221377525,4.11605782434374,2380782.39378535,0.0,1.0
1995-05-02,42.13,42.25,41.88,42.0,160300,4.11605782434374,4.12778170136537,4.09163308054868,4.10335695757031,1640754.16046342,0.0,1.0
1995-05-03,41.5,42.5,40.75,42.13,518500,4.05450746998019,4.15220644516043,3.981233238595,4.11605782434374,5307118.10480525,0.0,1.0
1995-05-04,42.0,42.38,41.5,41.63,369000,4.10335695757031,4.1404825681388,4.05450746998019,4.06720833675362,3776907.58085466,0.0,1.0
1995-05-05,41.38,42.25,41.38,42.0,529200,4.04278359295856,4.12778170136537,4.04278359295856,4.10335695757031,5416638.18912814,0.0,1.0
1995-05-08,41.5,42.0,40.75,41.38,208100,4.05450746998019,4.10335695757031,3.981233238595,4.04278359295856,2130012.10725164,0.0,1.0
1995-05-09,41.0,41.38,40.38,41.38,355600,4.00565798239006,4.04278359295856,3.94508461777831,4.04278359295856,3639751.58740357,0.0,1.0
1995-05-10,41.13,41.75,41.0,41.0,274700,4.0183588491635,4.07893221377525,4.00565798239006,4.00565798239006,2811697.86574735,0.0,1.0
1995-05-11,40.75,42.5,40.75,41.25,437000,3.981233238595,4.15220644516043,3.981233238595,4.03008272618512,4472923.07000945,0.0,1.0
1995-05-12,40.5,40.88,40.38,40.75,246200,3.95680849479994,3.99393410536843,3.94508461777831,3.981233238595,2519985.49161631,0.0,1.0
1995-05-15,40.75,40.75,39.88,40.25,474700,3.981233238595,3.981233238595,3.89623513018819,3.93238375100488,4858802.24561438,0.0,1.0
1995-05-16,40.5,40.88,40.38,40.75,677300,3.95680849479994,3.99393410536843,3.94508461777831,3.981233238595,6932518.98241967,0.0,1.0
1995-05-17,39.75,40.5,39.63,40.5,630700,3.88353426341476,3.95680849479994,3.87181038639313,3.95680849479994,6455543.66191065,0.0,1.0
1995-05-18,38.75,39.13,38.63,39.13,718200,3.78583528823451,3.822960898803,3.77411141121288,3.822960898803,7351151.82810248,0.0,1.0
1995-05-19,37.38,38.25,37.0,38.25,902200,3.65198769223758,3.73698580064439,3.61486208166908,3.73698580064439,9234487.85758013,0.0,1.0
1995-05-22,37.25,38.38,37.25,37.63,561500,3.63928682546414,3.74968666741782,3.63928682546414,3.67641243603264,5747245.54647667,0.0,1.0
1995-05-23,38.0,38.38,37.38,37.5,422600,3.71256105684933,3.74968666741782,3.65198769223758,3.6637115692592,4325531.55465902,0.0,1.0
1995-05-24,36.75,38.0,36.0,38.0,628400,3.59043733787402,3.71256105684933,3.51716310648884,3.71256105684933,6432001.96154219,0.0,1.0
1995-05-25,36.25,36.5,35.63,36.5,1028500,3.5415878502839,3.56601259407896,3.48101448567215,3.56601259407896,10527234.2734662,0.0,1.0
1995-05-26,35.75,36.25,35.13,36.25,540200,3.49273836269377,3.5415878502839,3.43216499808202,3.5415878502839,5529228.93002084,0.0,1.0
1995-05-30,34.63,36.13,34.5,35.75,1022900,3.3833155104919,3.52986397326227,3.37061464371847,3.49273836269377,10469915.3508299,0.0,1.0
1995-05-31,36.13,36.25,34.5,34.5,933900,3.52986397326227,3.5415878502839,3.37061464371847,3.37061464371847,9558953.90178906,0.0,1.0
1995-06-01,36.13,36.63,36.0,36.0,703000,3.52986397326227,3.57871346085239,3.51716310648884,3.51716310648884,7195571.89523258,0.0,1.0
1995-06-02,36.25,36.75,35.75,36.0,619300,3.5415878502839,3.59043733787402,3.49273836269377,3.51716310648884,6338858.71225823,0.0,1.0
1995-06-05,37.25,37.63,36.5,36.5,751500,3.63928682546414,3.67641243603264,3.56601259407896,3.56601259407896,7691994.70735034,0.0,1.0
1995-06-06,37.63,38.5,36.75,37.13,810300,3.67641243603264,3.76141054443945,3.59043733787402,3.62756294844251,8293843.39503124,0.0,1.0
1995-06-07,37.0,37.5,36.75,37.38,536400,3.61486208166908,3.6637115692592,3.59043733787402,3.65198769223758,5490333.94680336,0.0,1.0
1995-06-08,37.0,37.63,36.63,36.88,360000,3.6454418609005,3.70751289799151,3.60898744229149,3.6336188062165,3653878.05052244,0.313,1.0
1995-06-09,36.88,37.25,36.38,37.0,516300,3.6336188062165,3.6700732248255,3.58435607836649,3.6454418609005,5240270.10412426,0.0,1.0
1995-06-12,36.25,36.88,36.0,36.5,446600,3.57154776912549,3.6336188062165,3.54691640520049,3.59617913305049,4532838.71489811,0.0,1.0
1995-06-13,37.0,37.0,36.0,36.5,689500,3.6454418609005,3.6454418609005,3.54691640520049,3.59617913305049,6998191.43287561,0.0,1.0
1995-06-14,37.75,37.75,36.88,36.88,500600,3.71933595267551,3.71933595267551,3.6336188062165,3.6336188062165,5080920.42247648,0.0,1.0
1995-06-15,38.25,39.13,37.88,37.88,929600,3.76859868052552,3.85530108154153,3.73214426191651,3.73214426191651,9435125.09934904,0.0,1.0
1995-06-16,38.38,39.0,38.25,38.75,821600,3.78140698976652,3.84249277230053,3.76859868052552,3.81786140837552,8338961.68419231,0.0,1.0
1995-06-19,38.0,38.38,37.75,38.13,279600,3.74396731660051,3.78140698976652,3.71933595267551,3.75677562584151,2837845.28590576,0.0,1.0
1995-06-20,38.75,39.0,37.5,37.75,461500,3.81786140837552,3.84249277230053,3.69470458875051,3.71933595267551,4684068.66754474,0.0,1.0
1995-06-21,38.13,39.5,36.88,38.75,632700,3.75677562584151,3.89175550015053,3.6336188062165,3.81786140837552,6421690.67379319,0.0,1.0
1995-06-22,39.5,39.5,38.38,38.38,740300,3.89175550015053,3.89175550015053,3.78140698976652,3.78140698976652,7513794.22444934,0.0,1.0
1995-06-23,41.88,42.0,39.63,39.75,1140400,4.12624608471657,4.13806913940057,3.90456380939153,3.91638686407554,11574673.6911549,0.0,1.0
1995-06-26,41.5,42.25,41.38,41.75,622500,4.08880641155056,4.16270050332557,4.07698335686656,4.11343777547556,6318164.12902838,0.0,1.0
1995-06-27,41.13,41.38,40.5,41.38,723000,4.05235199294155,4.07698335686656,3.99028095585055,4.07698335686656,7338205.08479924,0.0,1.0
1995-06-28,40.88,41.5,40.63,41.0,730200,4.02772062901655,4.08880641155056,4.00308926509155,4.03954368370055,7411282.64580968,0.0,1.0
1995-06-29,40.5,40.88,39.88,40.25,471100,3.99028095585055,4.02772062901655,3.92919517331654,3.96564959192554,4781505.41555866,0.0,1.0
1995-06-30,41.0,41.25,40.25,40.5,502700,4.03954368370055,4.06417504762556,3.96564959192554,3.99028095585055,5102234.71110453,0.0,1.0
1995-07-03,41.38,41.38,40.88,41.0,224700,4.07698335686656,4.07698335686656,4.02772062901655,4.03954368370055,2280628.88320109,0.0,1.0
1995-07-05,40.75,41.63,40.75,41.38,319200,4.01491231977555,4.10161472079156,4.01491231977555,4.07698335686656,3239771.87146323,0.0,1.0
1995-07-06,40.5,40.88,40.0,40.5,253000,3.99028095585055,4.02772062901655,3.94101822800054,3.99028095585055,2567864.29661715,0.0,1.0
1995-07-07,40.25,41.75,40.0,40.25,819400,3.96564959192554,4.11343777547556,3.94101822800054,3.96564959192554,8316632.42943913,0.0,1.0
1995-07-10,40.88,41.63,40.25,40.38,345800,4.02772062901655,4.10161472079156,3.96564959192554,3.97845790116654,3509752.86075183,0.0,1.0
1995-07-11,40.13,40.75,40.13,40.38,443900,3.95382653724154,4.01491231977555,3.95382653724154,3.97845790116654,4505434.6295192,0.0,1.0
1995-07-12,40.13,40.38,39.75,40.38,523400,3.95382653724154,3.97845790116654,3.91638686407554,3.97845790116654,5312332.69900957,0.0,1.0
1995-07-13,40.13,40.88,39.75,40.5,384000,3.95382653724154,4.02772062901655,3.91638686407554,3.99028095585055,3897469.92055727,0.0,1.0
1995-07-14,40.0,41.25,39.5,41.13,349200,3.94101822800054,4.06417504762556,3.89175550015053,4.05235199294155,3544261.70900676,0.0,1.0
1995-07-17,39.25,40.0,39.25,40.0,269900,3.86712413622553,3.94101822800054,3.86712413622553,3.94101822800054,2739393.57176668,0.0,1.0
1995-07-18,38.88,39.38,38.5,39.38,1322900,3.83066971761652,3.87993244546653,3.79323004445052,3.87993244546653,13426986.8695448,0.0,1.0
1995-07-19,38.13,38.75,37.38,38.0,529500,3.75677562584151,3.81786140837552,3.6828815340665,3.74396731660051,5374245.63264342,0.0,1.0
1995-07-20,37.88,38.0,37.38,38.0,442000,3.73214426191651,3.74396731660051,3.6828815340665,3.74396731660051,4486150.27314144,0.0,1.0
1995-07-21,37.88,38.0,37.38,37.88,919700,3.73214426191651,3.74396731660051,3.6828815340665,3.73214426191651,9334643.45295968,0.0,1.0
1995-07-24,38.63,39.13,37.75,37.75,461000,3.80603835369152,3.85530108154153,3.71933595267551,3.71933595267551,4678993.83691901,0.0,1.0
1995-07-25,37.75,38.63,37.75,38.5,209200,3.71933595267551,3.80603835369152,3.71933595267551,3.79323004445052,2123309.13380359,0.0,1.0
1995-07-26,38.25,38.75,37.88,38.0,296600,3.76859868052552,3.81786140837552,3.73214426191651,3.74396731660051,3010389.52718043,0.0,1.0
1995-07-27,38.38,39.0,38.13,38.25,367000,3.78140698976652,3.84249277230053,3.75677562584151,3.76859868052552,3724925.67928259,0.0,1.0
1995-07-28,38.25,38.63,37.88,38.63,494300,3.76859868052552,3.80603835369152,3.73214426191651,3.80603835369152,5016977.55659233,0.0,1.0
1995-07-31,37.5,38.13,37.5,38.13,596600,3.69470458875051,3.75677562584151,3.69470458875051,3.75677562584151,6055287.90261579,0.0,1.0
1995-08-01,38.0,38.25,37.5,37.88,740000,3.74396731660051,3.76859868052552,3.69470458875051,3.73214426191651,7510749.3260739,0.0,1.0
1995-08-02,38.25,38.63,38.13,38.25,507100,3.76859868052552,3.80603835369152,3.75677562584151,3.76859868052552,5146893.22061091,0.0,1.0
1995-08-03,37.88,38.25,37.75,38.13,362900,3.73214426191651,3.76859868052552,3.71933595267551,3.75677562584151,3683312.06815165,0.0,1.0
1995-08-04,37.0,38.0,36.75,37.88,369100,3.6454418609005,3.74396731660051,3.6208104969755,3.73214426191651,3746239.96791064,0.0,1.0
1995-08-07,36.75,37.25,36.38,37.25,507200,3.6208104969755,3.6700732248255,3.58435607836649,3.6700732248255,5147908.18673605,0.0,1.0
1995-08-08,37.75,38.0,36.75,36.75,597400,3.71933595267551,3.74396731660051,3.6208104969755,3.6208104969755,6063407.63161695,0.0,1.0
1995-08-09,38.0,38.13,36.88,37.63,649100,3.74396731660051,3.75677562584151,3.6336188062165,3.70751289799151,6588145.11831699,0.0,1.0
1995-08-10,37.38,38.0,37.38,37.88,360900,3.6828815340665,3.74396731660051,3.6828815340665,3.73214426191651,3663012.74564875,0.0,1.0
1995-08-11,37.13,37.5,36.75,37.38,325100,3.6582501701415,3.69470458875051,3.6208104969755,3.6828815340665,3299654.87284679,0.0,1.0
1995-08-14,37.25,37.88,37.0,37.0,607500,3.6700732248255,3.73214426191651,3.6454418609005,3.6454418609005,6165919.21025662,0.0,1.0
1995-08-15,37.38,37.63,37.13,37.38,944300,3.6828815340665,3.70751289799151,3.6582501701415,3.6828815340665,9584325.11974539,0.0,1.0
1995-08-16,37.5,37.75,37.25,37.38,547400,3.69470458875051,3.71933595267551,3.6700732248255,3.6828815340665,5555924.56904439,0.0,1.0
1995-08-17,37.63,37.63,36.88,37.38,978200,3.70751289799151,3.70751289799151,3.6336188062165,3.6828815340665,9928398.63616957,0.0,1.0
1995-08-18,37.0,37.5,36.88,37.38,894900,3.6454418609005,3.69470458875051,3.6336188062165,3.6828815340665,9082931.85392369,0.0,1.0
1995-08-21,36.5,37.13,36.5,36.88,774100,3.59617913305049,3.6582501701415,3.59617913305049,3.6336188062165,7856852.77474839,0.0,1.0
1995-08-22,36.25,36.75,36.13,36.5,723800,3.57154776912549,3.6208104969755,3.55972471444149,3.59617913305049,7346324.81380039,0.0,1.0
1995-08-23,37.5,38.38,36.75,37.0,1343900,3.69470458875051,3.78140698976652,3.6208104969755,3.6454418609005,13640129.7558253,0.0,1.0
1995-08-24,39.13,39.63,38.0,38.0,1273900,3.85530108154153,3.90456380939153,3.74396731660051,3.74396731660051,12929653.4682237,0.0,1.0
1995-08-25,40.13,40.75,38.88,39.25,1272500,3.95382653724154,4.01491231977555,3.83066971761652,3.86712413622553,12915443.9424717,0.0,1.0
1995-08-28,40.0,40.25,39.63,40.25,712200,3.94101822800054,3.96564959192554,3.90456380939153,3.96564959192554,7228588.74328355,0.0,1.0
1995-08-29,39.88,40.0,39.5,40.0,442900,3.92919517331654,3.94101822800054,3.89175550015053,3.94101822800054,4495284.96826774,0.0,1.0
1995-08-30,39.0,39.88,38.75,39.88,527300,3.84249277230053,3.92919517331654,3.81786140837552,3.92919517331654,5351916.37789022,0.0,1.0
1995-08-31,39.0,39.25,38.75,39.0,354500,3.84249277230053,3.86712413622553,3.81786140837552,3.84249277230053,3598054.91363945,0.0,1.0
1995-09-01,38.88,39.13,38.75,39.13,276900,3.83066971761652,3.85530108154153,3.81786140837552,3.85530108154153,2810441.20052684,0.0,1.0
1995-09-05,39.0,39.38,38.88,38.88,347100,3.84249277230053,3.87993244546653,3.83066971761652,3.83066971761652,3522947.42037871,0.0,1.0
1995-09-06,39.38,39.75,39.13,39.25,292000,3.87993244546653,3.91638686407554,3.85530108154153,3.86712413622553,2963701.08542376,0.0,1.0
1995-09-07,38.38,39.13,38.25,38.75,337200,3.81293513559052,3.88744533235167,3.80002003481859,3.84969349932602,3394166.31539306,0.32,1.0
1995-09-08,37.75,38.13,37.5,38.13,474800,3.75034657031116,3.78809840333681,3.72550983805744,3.78809840333681,4779211.64456886,0.0,1.0
1995-09-11,38.5,38.75,37.88,38.0,662800,3.82485676707231,3.84969349932602,3.76326167108309,3.77518330256487,6671570.08850093,0.0,1.0
1995-09-12,38.88,38.88,38.25,38.63,452500,3.86260860009795,3.86260860009795,3.80002003481859,3.83777186784424,4554745.72276204,0.0,1.0
1995-09-13,38.5,39.13,38.38,38.63,435800,3.82485676707231,3.88744533235167,3.81293513559052,3.83777186784424,4386647.924817,0.0,1.0
1995-09-14,38.25,38.75,38.13,38.75,335200,3.80002003481859,3.84969349932602,3.78809840333681,3.84969349932602,3374034.84258527,0.0,1.0
1995-09-15,37.5,38.38,37.25,38.38,470800,3.72550983805744,3.81293513559052,3.70067310580372,3.81293513559052,4738948.69895329,0.0,1.0
1995-09-18,37.5,37.63,37.13,37.38,411500,3.72550983805744,3.73842493882937,3.68875147432194,3.71358820657566,4142050.53020238,0.0,1.0
1995-09-19,37.75,37.88,37.5,37.5,404200,3.75034657031116,3.76326167108309,3.72550983805744,3.72550983805744,4068570.65445395,0.0,1.0
1995-09-20,37.38,37.88,37.0,37.63,357300,3.71358820657566,3.76326167108309,3.67583637355001,3.73842493882937,3596487.61711132,0.0,1.0
1995-09-21,37.38,37.63,37.0,37.25,274800,3.71358820657566,3.73842493882937,3.67583637355001,3.70067310580372,2766064.36379007,0.0,1.0
1995-09-22,37.13,37.75,37.0,37.0,318000,3.68875147432194,3.75034657031116,3.67583637355001,3.67583637355001,3200904.17643829,0.0,1.0
1995-09-25,36.88,37.0,36.25,36.75,427400,3.66391474206822,3.67583637355001,3.60132617678886,3.65099964129629,4302095.7390243,0.0,1.0
1995-09-26,36.63,37.38,36.13,37.0,541500,3.63907800981451,3.71358820657566,3.58940454530708,3.67583637355001,5450596.2627086,0.0,1.0
1995-09-27,36.63,37.0,36.13,36.38,376300,3.63907800981451,3.67583637355001,3.58940454530708,3.61424127756079,3787736.60878531,0.0,1.0
1995-09-28,37.25,37.38,36.63,36.63,221900,3.70067310580372,3.71358820657566,3.63907800981451,3.63907800981451,2233586.90802408,0.0,1.0
1995-09-29,38.0,38.5,37.13,37.25,529400,3.77518330256487,3.82485676707231,3.68875147432194,3.70067310580372,5328800.85222149,0.0,1.0
1995-10-02,37.88,38.5,37.75,38.13,568500,3.76326167108309,3.82485676707231,3.75034657031116,3.78809840333681,5722371.14561374,0.0,1.0
1995-10-03,37.0,38.0,36.88,37.88,616700,3.67583637355001,3.77518330256487,3.66391474206822,3.76326167108309,6207539.64028142,0.0,1.0
1995-10-04,38.25,38.25,37.0,37.13,611200,3.80002003481859,3.80002003481859,3.67583637355001,3.68875147432194,6152178.09006001,0.0,1.0
1995-10-05,38.88,39.38,38.0,38.0,552800,3.86260860009795,3.91228206460539,3.77518330256487,3.77518330256487,5564339.08407261,0.0,1.0
1995-10-06,40.13,40.13,38.63,39.0,556900,3.98679226136654,3.98679226136654,3.83777186784424,3.87453023157974,5605608.60332856,0.0,1.0
1995-10-09,39.5,40.0,39.38,40.0,396100,3.92420369608717,3.9738771605946,3.91228206460539,3.9738771605946,3987038.18958241,0.0,1.0
1995-10-10,38.88,39.38,38.75,39.25,293000,3.86260860009795,3.91228206460539,3.84969349932602,3.89936696383345,2949260.76634094,0.0,1.0
1995-10-11,39.5,39.75,38.88,39.0,135100,3.92420369608717,3.94904042834089,3.86260860009795,3.87453023157974,1359880.98816608,0.0,1.0
1995-10-12,39.88,40.13,39.63,39.63,243200,3.96195552911282,3.98679226136654,3.9371187968591,3.9371187968591,2447987.09342702,0.0,1.0
1995-10-13,40.0,40.5,40.0,40.13,187100,3.9738771605946,4.02355062510204,3.9738771605946,3.98679226136654,1883299.28116857,0.0,1.0
1995-10-16,40.0,40.38,39.63,40.25,299300,3.9738771605946,4.01162899362025,3.9371187968591,3.99871389284832,3012674.90568547,0.0,1.0
1995-10-17,39.88,40.25,39.75,40.25,144500,3.96195552911282,3.99871389284832,3.94904042834089,3.99871389284832,1454498.91036268,0.0,1.0
1995-10-18,41.5,41.5,40.0,40.0,395300,4.1228975541169,4.1228975541169,3.9738771605946,3.9738771605946,3978985.6004593,0.0,1.0
1995-10-19,40.88,41.75,40.88,41.38,248000,4.06130245812768,4.14773428637062,4.06130245812768,4.11097592263512,2496302.62816571,0.0,1.0
1995-10-20,41.25,43.0,40.75,40.88,933800,4.09806082186318,4.2719179476392,4.04838735735575,4.06130245812768,9399384.65395622,0.0,1.0
1995-10-23,41.38,41.5,40.25,40.75,256800,4.11097592263512,4.1228975541169,3.99871389284832,4.04838735735575,2584881.10851998,0.0,1.0
1995-10-24,41.75,42.0,41.38,41.63,243200,4.14773428637062,4.17257101862433,4.11097592263512,4.13581265488883,2447987.09342702,0.0,1.0
1995-10-25,41.25,42.88,41.13,42.13,479500,4.09806082186318,4.25999631615742,4.0861391903814,4.18548611939627,4826520.60566718,0.0,1.0
1995-10-26,40.75,42.0,40.38,41.13,371700,4.04838735735575,4.17257101862433,4.01162899362025,4.0861391903814,3741434.2213274,0.0,1.0
1995-10-27,41.25,41.25,40.5,41.0,396400,4.09806082186318,4.09806082186318,4.02355062510204,4.07322408960947,3990057.91050358,0.0,1.0
1995-10-30,42.13,43.0,41.38,41.5,537600,4.18548611939627,4.2719179476392,4.11097592263512,4.1228975541169,5411339.89073341,0.0,1.0
1995-10-31,41.25,42.63,41.25,42.38,371600,4.09806082186318,4.2351595839037,4.09806082186318,4.21032285164998,3740427.64768701,0.0,1.0
1995-11-01,42.5,42.5,41.25,41.25,342300,4.22224448313177,4.22224448313177,4.09806082186318,4.09806082186318,3445501.57105291,0.0,1.0
1995-11-02,43.5,43.5,42.88,43.0,552200,4.32159141214663,4.32159141214663,4.25999631615742,4.2719179476392,5558299.64223026,0.0,1.0
1995-11-03,44.25,45.38,43.75,43.75,564200,4.39610160890778,4.50836363869458,4.34642814440035,4.34642814440035,5679088.47907699,0.0,1.0
1995-11-06,44.38,45.13,44.25,44.5,722300,4.40901670967971,4.48352690644086,4.39610160890778,4.4209383411615,7270481.40453264,0.0,1.0
1995-11-07,43.5,44.5,42.75,44.38,355800,4.32159141214663,4.4209383411615,4.24708121538548,4.40901670967971,3581389.01250548,0.0,1.0
1995-11-08,43.5,44.63,43.5,43.63,342000,4.32159141214663,4.43385344193343,4.32159141214663,4.33450651291856,3442481.85013175,0.0,1.0
1995-11-09,43.88,44.0,42.63,43.5,553200,4.35934324517228,4.37126487665406,4.2351595839037,4.32159141214663,5568365.37863416,0.0,1.0
1995-11-10,46.63,47.75,44.0,44.0,940400,4.63254729996316,4.74381586045981,4.37126487665406,4.37126487665406,9465818.51422191,0.0,1.0
1995-11-13,45.38,46.63,45.0,46.38,600700,4.50836363869458,4.63254729996316,4.47061180566893,4.60771056770944,6046487.85781912,0.0,1.0
1995-11-14,44.63,45.75,44.5,45.5,404300,4.43385344193343,4.54512200243008,4.4209383411615,4.52028527017636,4069577.22809434,0.0,1.0
1995-11-15,44.63,45.0,44.0,44.88,473800,4.43385344193343,4.47061180566893,4.37126487665406,4.45869017418715,4769145.90816497,0.0,1.0
1995-11-16,43.75,45.63,43.75,44.63,2035500,4.34642814440035,4.53320037094829,4.34642814440035,4.43385344193343,20488806.4501262,0.0,1.0
1995-11-17,46.63,46.63,44.0,44.0,1165200,4.63254729996316,4.63254729996316,4.37126487665406,4.37126487665406,11728596.0578173,0.0,1.0
1995-11-20,46.5,48.88,46.5,46.88,1260400,4.61963219919123,4.85607789024661,4.61963219919123,4.65738403221687,12686854.163468,0.0,1.0
1995-11-21,45.38,47.5,44.75,46.75,437300,4.50836363869458,4.71897912820609,4.44577507341521,4.64446893144494,4401746.52942284,0.0,1.0
1995-11-22,45.38,46.38,44.63,45.75,401000,4.50836363869458,4.60771056770944,4.43385344193343,4.54512200243008,4036360.29796149,0.0,1.0
1995-11-24,45.75,45.75,45.13,45.63,46600,4.54512200243008,4.54512200243008,4.48352690644086,4.53320037094829,469063.31642146,0.0,1.0
1995-11-27,44.5,45.75,44.25,45.63,262500,4.4209383411615,4.54512200243008,4.39610160890778,4.53320037094829,2642255.80602217,0.0,1.0
1995-11-28,45.0,45.5,43.5,44.88,524800,4.47061180566893,4.52028527017636,4.32159141214663,4.45869017418715,5282498.46476357,0.0,1.0
1995-11-29,44.88,45.75,44.5,45.0,722200,4.45869017418715,4.54512200243008,4.4209383411615,4.47061180566893,7269474.83089224,0.0,1.0
1995-11-30,44.63,44.88,44.38,44.63,345700,4.43385344193343,4.45869017418715,4.40901670967971,4.43385344193343,3479725.07482615,0.0,1.0
1995-12-01,44.5,45.0,44.13,44.75,398700,4.4209383411615,4.47061180566893,4.384179977426,4.44577507341521,4013209.10423253,0.0,1.0
1995-12-04,43.63,44.75,43.5,44.25,709800,4.33450651291856,4.44577507341521,4.32159141214663,4.39610160890778,7144659.69948396,0.0,1.0
1995-12-05,44.0,44.5,43.63,43.75,499000,4.37126487665406,4.4209383411615,4.33450651291856,4.34642814440035,5022802.46554311,0.0,1.0
1995-12-06,44.63,45.63,44.13,44.75,808100,4.43385344193343,4.53320037094829,4.384179977426,4.44577507341521,8134121.58798673,0.0,1.0
1995-12-07,43.88,44.75,43.63,44.63,403100,4.35934324517228,4.44577507341521,4.33450651291856,4.43385344193343,4057498.34440967,0.0,1.0
1995-12-08,43.75,44.13,43.5,43.75,575300,4.3782191616851,4.41624712240374,4.35320076647548,4.3782191616851,5748770.00682459,0.32,1.0
1995-12-11,44.25,44.75,43.63,43.63,305500,4.42825595210436,4.47829274252362,4.36621033198448,4.36621033198448,3052753.75818688,0.0,1.0
1995-12-12,43.75,44.44,43.63,44.13,292000,4.3782191616851,4.44726993246368,4.36621033198448,4.41624712240374,2917853.01928173,0.0,1.0
1995-12-13,43.63,43.75,43.0,43.63,227500,4.36621033198448,4.3782191616851,4.30316397605622,4.36621033198448,2273327.26673491,0.0,1.0
1995-12-14,43.0,43.63,42.75,43.63,458700,4.30316397605622,4.36621033198448,4.27814558084659,4.36621033198448,4583627.32857715,0.0,1.0
1995-12-15,42.25,43.63,42.13,43.25,938400,4.22810879042733,4.36621033198448,4.21609996072671,4.32818237126585,9377100.25100676,0.0,1.0
1995-12-18,41.0,42.0,40.5,42.0,505800,4.10301681437918,4.2030903952177,4.05298002395993,4.2030903952177,5054281.01764623,0.0,1.0
1995-12-19,41.75,42.25,40.75,40.75,296200,4.17807200000807,4.22810879042733,4.07799841916956,4.07799841916956,2959822.13805222,0.0,1.0
1995-12-20,40.13,42.13,40.13,41.88,781000,4.01595279904967,4.21609996072671,4.01595279904967,4.19108156551708,7804257.561846,0.0,1.0
1995-12-21,40.38,41.0,40.0,40.63,606300,4.0409711942593,4.10301681437918,4.00294323354067,4.06598958946893,6058542.07394011,0.0,1.0
1995-12-22,40.5,40.88,39.75,40.63,296200,4.05298002395993,4.09100798467856,3.97792483833104,4.06598958946893,2959822.13805222,0.0,1.0
1995-12-26,39.75,40.75,39.75,40.5,292700,3.97792483833104,4.07799841916956,3.97792483833104,4.05298002395993,2924847.87241014,0.0,1.0
1995-12-27,40.75,41.25,39.25,39.38,430900,4.07799841916956,4.12803520958881,3.92788804791178,3.94089761342079,4305831.7329058,0.0,1.0
1995-12-28,41.0,41.75,40.5,41.13,163000,4.10301681437918,4.17807200000807,4.05298002395993,4.11602637988819,1628801.51418809,0.0,1.0
1995-12-29,40.5,41.5,40.13,41.25,181700,4.05298002395993,4.15305360479844,4.01595279904967,4.12803520958881,1815664.01919003,0.0,1.0
1996-01-02,41.12,41.12,40.25,40.62,343300,4.11502564407981,4.11502564407981,4.0279616287503,4.06498885366055,3430475.82712129,0.0,1.0
1996-01-03,40.62,41.75,40.62,41.25,386800,4.06498885366055,4.17807200000807,4.06498885366055,4.12803520958881,3865155.98581566,0.0,1.0
1996-01-04,41.125,41.125,40.25,40.625,236200,4.115526011984,4.115526011984,4.0279616287503,4.06548922156474,2360263.29847378,0.0,1.0
1996-01-05,40.625,41.75,40.625,41.25,259600,4.06548922156474,4.17807200000807,4.06548922156474,4.12803520958881,2594091.24590937,0.0,1.0
1996-01-08,41.12,41.62,40.75,40.75,77600,4.11502564407981,4.16506243449906,4.07799841916956,4.07799841916956,775429.432521445,0.0,1.0
1996-01-09,40.48,41.12,39.62,41.0,433500,4.05097855234315,4.11502564407981,3.96491527282203,4.10301681437918,4331812.61595421,0.0,1.0
1996-01-10,41.125,41.625,40.75,40.75,832700,4.115526011984,4.16556280240326,4.07799841916956,4.07799841916956,8320877.42861608,0.0,1.0
1996-01-11,40.4844,41.125,39.625,41.0,640600,4.05141887609884,4.115526011984,3.96541564072622,4.10301681437918,6401289.87723246,0.0,1.0
1996-01-12,37.75,39.125,37.75,38.75,721200,3.777777676654,3.91537885030696,3.777777676654,3.87785125749252,7206697.25173283,0.0,1.0
1996-01-15,36.62,36.88,36.38,36.88,600200,3.66469453030648,3.6907136613245,3.64067687090524,3.6907136613245,5997586.92524964,0.0,1.0
1996-01-16,34.75,36.5,31.5,36.38,3738600,3.47755693413845,3.65268570060586,3.15231779641328,3.64067687090524,37358511.2941325,0.0,1.0
1996-01-17,36.625,36.875,36.375,36.875,1242000,3.66519489821067,3.6902132934203,3.64017650300104,3.6902132934203,12410867.9792737,0.0,1.0
1996-01-18,34.75,36.5,31.5,36.375,1176800,3.47755693413845,3.65268570060586,3.15231779641328,3.64017650300104,11759347.3735984,0.0,1.0
1996-01-19,33.875,34.875,33.875,34.75,767000,3.38999255090475,3.49006613174327,3.38999255090475,3.47755693413845,7664360.4992777,0.0,1.0
1996-01-22,34.12,34.75,34.0,34.38,526000,3.41451057821019,3.47755693413845,3.40250174850957,3.4405297092282,5256132.49363763,0.0,1.0
1996-01-23,35.0,35.5,34.12,34.12,470600,3.50257532934808,3.55261211976734,3.41451057821019,3.41451057821019,4702539.83176021,0.0,1.0
1996-01-24,34.125,34.75,34.0,34.375,1501100,3.41501094611438,3.47755693413845,3.40250174850957,3.44002934132401,14999962.9015199,0.0,1.0
1996-01-25,35.0,35.5,34.125,34.125,506600,3.50257532934808,3.55261211976734,3.41501094611438,3.41501094611438,5062275.13550728,0.0,1.0
1996-01-26,34.875,35.625,34.625,35.125,467100,3.49006613174327,3.56512131737216,3.46504773653364,3.5150845269529,4667565.56611813,0.0,1.0
1996-01-29,35.5,36.0,35.38,36.0,440600,3.55261211976734,3.6026489101866,3.54060329006672,3.6026489101866,4402760.41197099,0.0,1.0
1996-01-30,36.12,36.12,35.38,35.38,547700,3.61465773988722,3.61465773988722,3.54060329006672,3.54060329006672,5472972.9406185,0.0,1.0
1996-01-31,35.5,36.0,35.375,36.0,1193300,3.55261211976734,3.6026489101866,3.54010292216253,3.6026489101866,11924226.0544825,0.0,1.0
1996-02-01,36.125,36.125,35.375,35.375,823700,3.61515810779141,3.61515810779141,3.54010292216253,3.54010292216253,8230943.60267933,0.0,1.0
1996-02-02,36.875,37.75,36.125,36.25,880000,3.6902132934203,3.777777676654,3.61515810779141,3.62766730539623,8793529.64715042,0.0,1.0
1996-02-05,37.125,37.25,35.75,36.0,399400,3.71523168862993,3.72774088623475,3.57763051497697,3.6026489101866,3991063.34212713,0.0,1.0
1996-02-06,37.5,37.625,37.0,37.375,474800,3.75275928144438,3.76526847904919,3.70272249102512,3.74025008383956,4744508.95053069,0.0,1.0
1996-02-07,37.75,38.5,37.625,37.625,527800,3.777777676654,3.85283286228289,3.76526847904919,3.76526847904919,5274119.25882499,0.0,1.0
1996-02-08,38.25,38.375,37.625,37.75,489800,3.82781446707326,3.84032366467808,3.76526847904919,3.777777676654,4894398.66042531,0.0,1.0
1996-02-09,38.875,39.125,38.25,38.5,674400,3.89036045509734,3.91537885030696,3.82781446707326,3.85283286228289,6739041.35686163,0.0,1.0
1996-02-12,39.625,39.75,38.875,38.875,321700,3.96541564072622,3.97792483833104,3.89036045509734,3.89036045509734,3214634.64487306,0.0,1.0
1996-02-13,38.0,39.0,37.75,39.0,776700,3.80279607186363,3.90286965270215,3.777777676654,3.90286965270215,7761289.17834288,0.0,1.0
1996-02-14,37.25,39.0,36.625,38.125,884700,3.72774088623475,3.90286965270215,3.66519489821067,3.81530526946845,8840495.08958405,0.0,1.0
1996-02-15,37.375,38.0,37.25,37.25,677000,3.74025008383956,3.80279607186363,3.72774088623475,3.72774088623475,6765022.23991004,0.0,1.0
1996-02-16,39.875,40.125,38.25,38.25,1445900,3.99043403593585,4.01545243114548,3.82781446707326,3.82781446707326,14448368.7691077,0.0,1.0
1996-02-20,41.875,42.125,41.0,41.0,1458300,4.19058119761289,4.21559959282251,4.10301681437918,4.10301681437918,14572277.5959539,0.0,1.0
1996-02-21,41.25,41.75,40.25,41.5,1013700,4.12803520958881,4.17807200000807,4.0279616287503,4.15305360479844,10129546.5946777,0.0,1.0
1996-02-22,40.5,41.75,40.125,41.375,681500,4.05298002395993,4.17807200000807,4.01545243114548,4.14054440719363,6809989.15287841,0.0,1.0
1996-02-23,40.375,41.25,39.125,40.875,750100,4.04047082635511,4.12803520958881,3.91537885030696,4.09050761677437,7495484.7594631,0.0,1.0
1996-02-26,38.75,40.375,38.375,40.375,519000,3.87785125749252,4.04047082635511,3.84032366467808,4.04047082635511,5186183.96235348,0.0,1.0
1996-02-27,37.25,38.875,36.625,38.875,705600,3.72774088623475,3.89036045509734,3.66519489821067,3.89036045509734,7050811.95344242,0.0,1.0
1996-02-28,35.125,37.25,34.25,37.25,3013600,3.5150845269529,3.72774088623475,3.4275201437192,3.72774088623475,30113841.9825596,0.0,1.0
1996-02-29,35.375,36.0,34.875,35.0,1000800,3.54010292216253,3.6026489101866,3.49006613174327,3.50257532934808,10000641.4441683,0.0,1.0
1996-03-01,34.38,35.88,33.88,35.88,1519000,3.4405297092282,3.59064008048598,3.39049291880895,3.59064008048598,15178831.2886608,0.0,1.0
1996-03-04,34.88,35.12,34.25,34.25,938400,3.49056649964746,3.51458415904871,3.4275201437192,3.4275201437192,9377100.25100677,0.0,1.0
1996-03-05,34.62,35.0,34.5,34.62,471500,3.46454736862945,3.50257532934808,3.45253853892883,3.46454736862945,4711533.21435388,0.0,1.0
1996-03-06,34.875,35.125,34.25,34.25,957400,3.49006613174327,3.5150845269529,3.4275201437192,3.4275201437192,9566960.55020659,0.0,1.0
1996-03-07,34.625,35.0,34.5,34.625,476900,3.49707128240197,3.53494570062293,3.48444647632831,3.49707128240197,4721854.70827985,0.32,1.0
1996-03-08,34.875,35.625,34.5,34.75,1032000,3.52232089454927,3.59806973099119,3.48444647632831,3.50969608847562,10217978.7354683,0.0,1.0
1996-03-11,33.38,33.88,32.62,32.62,883100,3.37132821390838,3.42182743820299,3.29456939298057,3.29456939298057,8743698.66404265,0.0,1.0
1996-03-12,34.75,35.25,33.25,33.38,1086400,3.50969608847562,3.56019531277023,3.35819841559178,3.37132821390838,10756600.8703612,0.0,1.0
1996-03-13,33.375,33.875,32.625,32.625,1196200,3.37082322166543,3.42132244596005,3.29507438522351,3.29507438522351,11843746.2823325,0.0,1.0
1996-03-14,34.75,35.25,33.25,33.375,1073000,3.50969608847562,3.56019531277023,3.35819841559178,3.37082322166543,10623925.565075,0.0,1.0
1996-03-15,34.875,35.375,34.625,34.75,474800,3.52232089454927,3.57282011884389,3.49707128240197,3.50969608847562,4701062.30969024,0.0,1.0
1996-03-18,36.0,36.12,34.88,35.75,453000,3.63594414921215,3.64806396304286,3.52282588679222,3.61069453706485,4485217.41004566,0.0,1.0
1996-03-19,35.88,36.25,35.62,36.12,525500,3.62382433538144,3.66119376135946,3.59756473874825,3.64806396304286,5203050.21849668,0.0,1.0
1996-03-20,36.0,36.125,34.875,35.75,228500,3.63594414921215,3.6485689552858,3.52232089454927,3.61069453706485,2262410.98939389,0.0,1.0
1996-03-21,35.875,36.25,35.625,36.125,733700,3.6233193431385,3.66119376135946,3.59806973099119,3.6485689552858,7264468.02152428,0.0,1.0
1996-03-22,36.0,36.0,35.625,35.875,618500,3.63594414921215,3.63594414921215,3.59806973099119,3.6233193431385,6123856.44175109,0.0,1.0
1996-03-25,36.75,38.0,36.12,37.5,465900,3.71169298565407,3.8379410463906,3.64806396304286,3.78744182209599,4612942.14423902,0.0,1.0
1996-03-26,36.25,36.88,35.25,35.5,598300,3.66119376135946,3.72482278397067,3.56019531277023,3.58544492491754,5923853.36960335,0.0,1.0
1996-03-27,36.75,38.0,36.125,37.5,507300,3.71169298565407,3.8379410463906,3.6485689552858,3.78744182209599,5022849.43072001,0.0,1.0
1996-03-28,36.25,36.875,35.25,35.5,795500,3.66119376135946,3.72431779172772,3.56019531277023,3.58544492491754,7876358.60859011,0.0,1.0
1996-03-29,35.625,36.5,35.625,36.375,472300,3.59806973099119,3.68644337350676,3.59806973099119,3.67381856743311,4676309.45422642,0.0,1.0
1996-04-01,38.5,38.5,36.38,36.5,631700,3.88844027068522,3.88844027068522,3.67432355967606,3.68644337350676,6254551.51860009,0.0,1.0
1996-04-02,38.5,38.5,36.375,36.5,509300,3.88844027068522,3.88844027068522,3.67381856743311,3.68644337350676,5042651.71509107,0.0,1.0
1996-04-03,37.625,38.875,37.5,38.5,497900,3.80006662816964,3.92631468890618,3.78744182209599,3.88844027068522,4929778.69417602,0.0,1.0
1996-04-04,37.5,37.875,37.0,37.75,450000,3.78744182209599,3.82531624031695,3.73694259780138,3.8126914342433,4455513.98348907,0.0,1.0
1996-04-08,36.5,37.12,35.88,37.0,197500,3.68644337350676,3.74906241163209,3.62382433538144,3.73694259780138,1955475.58164243,0.0,1.0
1996-04-09,36.5,37.125,35.875,37.0,225100,3.68644337350676,3.74956740387503,3.6233193431385,3.73694259780138,2228747.10596309,0.0,1.0
1996-04-10,36.25,36.875,35.75,36.625,452400,3.66119376135946,3.72431779172772,3.61069453706485,3.69906817958042,4479276.72473434,0.0,1.0
1996-04-11,35.25,36.25,35.25,36.0,501200,3.56019531277023,3.66119376135946,3.56019531277023,3.63594414921215,4962452.46338827,0.0,1.0
1996-04-12,34.75,35.75,34.5,35.25,316300,3.50969608847562,3.61069453706485,3.48444647632831,3.56019531277023,3131731.27328354,0.0,1.0
1996-04-15,36.38,36.62,35.38,35.38,586900,3.67432355967606,3.69856318733747,3.57332511108683,3.57332511108683,5810980.34868829,0.0,1.0
1996-04-16,36.375,36.625,35.375,35.375,776200,3.67381856743311,3.69906817958042,3.57282011884389,3.57282011884389,7685266.56440937,0.0,1.0
1996-04-17,36.875,37.375,36.0,36.375,1004200,3.72431779172772,3.77481701602234,3.63594414921215,3.67381856743311,9942726.9827105,0.0,1.0
1996-04-18,37.5,38.0,36.75,36.875,810800,3.78744182209599,3.8379410463906,3.71169298565407,3.72431779172772,8027846.08402875,0.0,1.0
1996-04-19,38.375,38.5,37.875,38.25,1130500,3.87581546461156,3.88844027068522,3.82531624031695,3.86319065853791,11193241.2407431,0.0,1.0
1996-04-22,36.62,37.88,36.5,37.38,697600,3.69856318733747,3.8258212325599,3.68644337350676,3.77532200826528,6907036.78862661,0.0,1.0
1996-04-23,36.625,37.875,36.5,37.375,709400,3.69906817958042,3.82531624031695,3.68644337350676,3.77481701602234,7023870.26641587,0.0,1.0
1996-04-24,36.0,36.75,35.125,36.625,506200,3.63594414921215,3.71169298565407,3.54757050669658,3.69906817958042,5011958.17431593,0.0,1.0
1996-04-25,36.5,36.5,35.25,36.0,414200,3.68644337350676,3.68644337350676,3.56019531277023,3.63594414921215,4101053.09324705,0.0,1.0
1996-04-26,36.75,37.25,36.125,36.375,343100,3.71169298565407,3.76219220994868,3.6485689552858,3.67381856743311,3397081.88385578,0.0,1.0
1996-04-29,35.75,36.25,35.0,36.25,528600,3.61069453706485,3.66119376135946,3.53494570062293,3.66119376135946,5233743.75927182,0.0,1.0
1996-04-30,35.75,36.25,35.0,36.25,441100,3.61069453706485,3.66119376135946,3.53494570062293,3.66119376135946,4367393.81803783,0.0,1.0
1996-05-01,35.25,36.125,35.125,35.75,531100,3.56019531277023,3.6485689552858,3.54757050669658,3.61069453706485,5258496.61473565,0.0,1.0
1996-05-02,35.12,35.62,34.75,35.62,325500,3.54706551445363,3.59756473874825,3.50969608847562,3.59756473874825,3222821.78139043,0.0,1.0
1996-05-03,35.875,36.375,35.25,35.375,190000,3.6233193431385,3.67381856743311,3.56019531277023,3.57282011884389,1881217.01525094,0.0,1.0
1996-05-06,36.0,36.0,34.88,34.88,417300,3.63594414921215,3.63594414921215,3.52282588679222,3.52282588679222,4131746.6340222,0.0,1.0
1996-05-07,35.38,36.0,34.88,35.88,245100,3.57332511108683,3.63594414921215,3.52282588679222,3.62382433538144,2426769.94967371,0.0,1.0
1996-05-08,36.0,36.0,34.875,34.875,425200,3.63594414921215,3.63594414921215,3.52232089454927,3.52232089454927,4209965.65728789,0.0,1.0
1996-05-09,35.375,36.0,34.875,35.875,367300,3.57282011884389,3.63594414921215,3.52232089454927,3.6233193431385,3636689.52474563,0.0,1.0
1996-05-10,34.625,35.375,34.5,35.0,219000,3.49707128240197,3.57282011884389,3.48444647632831,3.53494570062293,2168350.13863134,0.0,1.0
1996-05-13,35.0,35.12,34.62,35.0,329000,3.53494570062293,3.54706551445363,3.49656629015902,3.53494570062293,3257475.77903978,0.0,1.0
1996-05-14,35.5,36.0,34.62,34.62,361200,3.58544492491754,3.63594414921215,3.49656629015902,3.49656629015902,3576292.55741389,0.0,1.0
1996-05-15,35.0,35.125,34.625,35.0,1024800,3.53494570062293,3.54757050669658,3.49707128240197,3.53494570062293,10146690.5117324,0.0,1.0
1996-05-16,35.5,36.0,34.625,34.625,832600,3.58544492491754,3.63594414921215,3.49707128240197,3.49707128240197,8243690.98367332,0.0,1.0
1996-05-17,35.25,35.875,35.25,35.75,711300,3.56019531277023,3.6233193431385,3.56019531277023,3.61069453706485,7042682.43656839,0.0,1.0
1996-05-20,35.12,35.38,34.75,35.0,642300,3.54706551445363,3.57332511108683,3.50969608847562,3.53494570062293,6359503.62576673,0.0,1.0
1996-05-21,34.62,35.12,34.5,35.0,503300,3.49656629015902,3.54706551445363,3.48444647632831,3.53494570062293,4983244.86197788,0.0,1.0
1996-05-22,35.125,35.375,34.75,35.0,530200,3.54757050669658,3.57282011884389,3.50969608847562,3.53494570062293,5249585.58676867,0.0,1.0
1996-05-23,34.625,35.125,34.5,35.0,546700,3.49707128240197,3.54757050669658,3.48444647632831,3.53494570062293,5412954.43282993,0.0,1.0
1996-05-24,34.75,34.875,34.0,34.375,659100,3.50969608847562,3.52232089454927,3.4339472520337,3.47182167025466,6525842.81448365,0.0,1.0
1996-05-28,34.5,35.5,34.25,35.25,337900,3.48444647632831,3.58544492491754,3.45919686418101,3.56019531277023,3345595.94449101,0.0,1.0
1996-05-29,33.62,34.25,33.5,34.12,419000,3.39556784156979,3.45919686418101,3.38344802773909,3.44606706586441,4148578.5757376,0.0,1.0
1996-05-30,34.5,35.5,34.25,35.25,580800,3.48444647632831,3.58544492491754,3.45919686418101,3.56019531277023,5750583.38135656,0.0,1.0
1996-05-31,33.625,34.25,33.5,34.125,1183200,3.39607283381274,3.45919686418101,3.38344802773909,3.44657205810735,11715031.4339206,0.0,1.0
1996-06-03,34.62,34.75,34.38,34.5,629600,3.49656629015902,3.50969608847562,3.47232666249761,3.48444647632831,6233759.12001048,0.0,1.0
1996-06-04,34.625,34.75,34.375,34.5,744400,3.49707128240197,3.50969608847562,3.47182167025466,3.48444647632831,7370410.24290946,0.0,1.0
1996-06-05,35.625,36.125,34.625,34.625,432700,3.59806973099119,3.6485689552858,3.49707128240197,3.49707128240197,4284224.22367938,0.0,1.0
1996-06-06,35.75,36.125,35.75,35.875,344900,3.6430140406134,3.68122747460585,3.6430140406134,3.65575185194421,3384608.14658949,0.32,1.0
1996-06-07,35.375,35.625,35.0,35.625,238600,3.60480060662095,3.63027622928258,3.5665871726285,3.63027622928258,2341454.05559946,0.0,1.0
1996-06-10,35.5,35.62,35.0,35.38,243800,3.61753841795176,3.62976671682935,3.5665871726285,3.60531011907418,2392483.23032334,0.0,1.0
1996-06-11,35.75,35.88,35.25,35.38,231300,3.6430140406134,3.65626136439745,3.59206279529013,3.60531011907418,2269816.9449294,0.0,1.0
1996-06-12,35.75,35.875,35.25,35.375,485200,3.6430140406134,3.65575185194421,3.59206279529013,3.60480060662095,4761414.53385103,0.0,1.0
1996-06-13,35.0,36.125,34.875,35.5,311100,3.5665871726285,3.68122747460585,3.55384936129768,3.61753841795176,3052918.51088429,0.0,1.0
1996-06-14,34.875,35.25,34.5,35.0,301900,3.55384936129768,3.59206279529013,3.51563592730524,3.5665871726285,2962636.12483435,0.0,1.0
1996-06-17,34.38,34.88,34.38,34.5,195800,3.50340762842765,3.55435887375092,3.50340762842765,3.51563592730524,1921444.69441062,0.0,1.0
1996-06-18,34.375,34.875,34.375,34.5,224400,3.50289811597442,3.55384936129768,3.50289811597442,3.51563592730524,2202105.15539194,0.0,1.0
1996-06-19,34.125,34.875,34.125,34.375,592500,3.47742249331279,3.55384936129768,3.47742249331279,3.50289811597442,5814381.92767258,0.0,1.0
1996-06-20,33.75,34.375,33.25,34.0,476100,3.43920905932034,3.50289811597442,3.38825781399708,3.46468468198197,4672113.47808425,0.0,1.0
1996-06-21,33.375,34.0,33.125,33.75,528300,3.40099562532789,3.46468468198197,3.37552000266626,3.43920905932034,5184367.88588933,0.0,1.0
1996-06-24,33.88,34.12,33.5,33.62,354300,3.45245638310439,3.47691298085956,3.41373343665871,3.42596173553629,3476853.19320573,0.0,1.0
1996-06-25,33.875,34.125,33.5,33.625,376200,3.45194687065116,3.47742249331279,3.41373343665871,3.42647124798952,3691764.5252159,0.0,1.0
1996-06-26,33.625,34.125,33.375,34.0,785100,3.42647124798952,3.47742249331279,3.40099562532789,3.46468468198197,7704424.05302236,0.0,1.0
1996-06-27,33.125,33.875,33.125,33.5,373200,3.37552000266626,3.45194687065116,3.37552000266626,3.41373343665871,3662324.61672136,0.0,1.0
1996-06-28,32.75,33.125,32.25,33.0,238700,3.33730656867381,3.37552000266626,3.28635532335055,3.36278219133544,2342435.38588261,0.0,1.0
1996-07-01,33.12,33.25,32.5,32.88,211000,3.37501049021303,3.38825781399708,3.31183094601218,3.35055389245786,2070606.89744964,0.0,1.0
1996-07-02,32.5,33.0,32.25,33.0,399100,3.31183094601218,3.36278219133544,3.28635532335055,3.36278219133544,3916489.1600576,0.0,1.0
1996-07-03,33.125,33.25,32.5,32.875,448300,3.37552000266626,3.38825781399708,3.31183094601218,3.35004438000463,4399303.65936813,0.0,1.0
1996-07-05,32.125,32.5,32.125,32.5,116700,3.27361751201973,3.31183094601218,3.27361751201973,3.31183094601218,1145212.44043779,0.0,1.0
1996-07-08,31.38,31.62,30.75,31.62,431100,3.19770015648807,3.22215675424323,3.13350158738075,3.22215675424323,4230514.85066607,0.0,1.0
1996-07-09,30.5,31.38,30.38,31.25,644200,3.10802596471912,3.19770015648807,3.09579766584154,3.18445283270402,6321729.6840619,0.0,1.0
1996-07-10,31.375,31.75,30.75,31.75,696900,3.19719064403483,3.23540407802728,3.13350158738075,3.23540407802728,6838890.74328275,0.0,1.0
1996-07-11,30.5,31.375,30.375,31.25,677500,3.10802596471912,3.19719064403483,3.09528815338831,3.18445283270402,6648512.66835135,0.0,1.0
1996-07-12,29.625,30.5,29.375,30.5,441700,3.01886128540341,3.10802596471912,2.99338566274178,3.10802596471912,4334535.86068013,0.0,1.0
1996-07-15,26.88,28.5,26.75,28.5,310800,2.73913894857869,2.90422098342607,2.72589162479464,2.90422098342607,3049974.52003483,0.0,1.0
1996-07-16,26.25,27.5,24.88,27.0,1135800,2.67494037947138,2.80231849277954,2.53533396728563,2.75136724745627,11145949.3560346,0.0,1.0
1996-07-17,26.875,28.5,26.75,28.5,1117700,2.73862943612546,2.90422098342607,2.72589162479464,2.90422098342607,10968328.5747842,0.0,1.0
1996-07-18,26.25,27.5,24.875,27.0,856200,2.67494037947138,2.80231849277954,2.5348244548324,2.75136724745627,8402149.88434305,0.0,1.0
1996-07-19,27.0,27.125,26.5,27.0,778700,2.75136724745627,2.76410505878709,2.70041600213301,2.75136724745627,7641618.91490066,0.0,1.0
1996-07-22,25.75,26.75,25.62,26.75,702500,2.62398913414811,2.72589162479464,2.61074181036406,2.72589162479464,6893845.23913922,0.0,1.0
1996-07-23,25.12,26.12,24.62,26.12,327300,2.5597905650408,2.66169305568733,2.50883931971753,2.66169305568733,3211894.01675483,0.0,1.0
1996-07-24,25.75,26.75,25.625,26.75,979100,2.62398913414811,2.72589162479464,2.6112513228173,2.72589162479464,9608204.80233625,0.0,1.0
1996-07-25,25.125,26.125,24.625,26.125,718800,2.56030007749403,2.66220256814056,2.50934883217077,2.66220256814056,7053802.07529292,0.0,1.0
1996-07-26,24.375,24.875,23.625,23.75,1056700,2.48387320950913,2.5348244548324,2.40744634152424,2.42018415285505,10369717.1020618,0.0,1.0
1996-07-29,24.75,25.12,24.62,25.12,724200,2.52208664350158,2.5597905650408,2.50883931971753,2.5597905650408,7106793.9105831,0.0,1.0
1996-07-30,25.0,25.0,24.62,24.75,1009600,2.54756226616321,2.54756226616321,2.50883931971753,2.52208664350158,9907510.53869747,0.0,1.0
1996-07-31,24.75,25.125,24.625,25.125,1861700,2.52208664350158,2.56030007749403,2.50934883217077,2.56030007749403,18269425.8814313,0.0,1.0
1996-08-01,25.0,25.0,24.625,24.75,1088500,2.54756226616321,2.54756226616321,2.50934883217077,2.52208664350158,10681780.132104,0.0,1.0
1996-08-02,27.62,27.62,27.25,27.25,767600,2.81454679165712,2.81454679165712,2.7768428701179,2.7768428701179,7532691.25347084,0.0,1.0
1996-08-05,27.5,27.75,27.25,27.5,416400,2.80231849277954,2.82779411544117,2.7768428701179,2.80231849277954,4086259.2990428,0.0,1.0
1996-08-06,27.5,27.62,27.38,27.5,209600,2.80231849277954,2.81454679165712,2.79009019390195,2.80231849277954,2056868.27348552,0.0,1.0
1996-08-07,27.5,27.75,27.25,27.5,501400,2.80231849277954,2.82779411544117,2.7768428701179,2.80231849277954,4920390.03972157,0.0,1.0
1996-08-08,27.5,27.625,27.375,27.5,412100,2.80231849277954,2.81505630411035,2.78958068144872,2.80231849277954,4044062.09686729,0.0,1.0
1996-08-09,27.625,27.75,27.375,27.375,398000,2.81505630411035,2.82779411544117,2.78958068144872,2.78958068144872,3905694.52694293,0.0,1.0
1996-08-12,28.12,28.12,27.25,27.62,488700,2.86549803698038,2.86549803698038,2.7768428701179,2.81454679165712,4795761.09376134,0.0,1.0
1996-08-13,28.0,28.25,27.38,28.25,268100,2.8532697381028,2.87874536076443,2.79009019390195,2.87874536076443,2630946.48912915,0.0,1.0
1996-08-14,28.125,28.125,27.25,27.625,455300,2.86600754943362,2.86600754943362,2.7768428701179,2.81505630411035,4467996.77918873,0.0,1.0
1996-08-15,28.0,28.25,27.375,28.25,315100,2.8532697381028,2.87874536076443,2.78958068144872,2.87874536076443,3092171.72221035,0.0,1.0
1996-08-16,27.625,28.0,27.5,28.0,961600,2.81505630411035,2.8532697381028,2.80231849277954,2.8532697381028,9436472.00278474,0.0,1.0
1996-08-19,28.88,29.12,28.12,28.12,1070500,2.94294392987175,2.96740052762691,2.86549803698038,2.86549803698038,10505140.6811367,0.0,1.0
1996-08-20,28.38,28.88,28.38,28.88,473000,2.89199268454848,2.94294392987175,2.89199268454848,2.94294392987175,4641692.23930655,0.0,1.0
1996-08-21,28.875,29.125,28.125,28.125,606000,2.94243441741851,2.96791004008015,2.86600754943362,2.86600754943362,5946861.51589804,0.0,1.0
1996-08-22,28.375,28.875,28.375,28.875,590000,2.89148317209525,2.94243441741851,2.89148317209525,2.94243441741851,5789848.67059379,0.0,1.0
1996-08-23,27.625,27.875,26.875,27.75,394300,2.81505630411035,2.84053192677198,2.73862943612546,2.82779411544117,3869385.30646633,0.0,1.0
1996-08-26,27.25,27.62,27.12,27.5,291000,2.7768428701179,2.81454679165712,2.76359554633386,2.80231849277954,2855671.12397084,0.0,1.0
1996-08-27,27.88,28.12,27.12,27.25,600000,2.84104143922522,2.86549803698038,2.76359554633386,2.7768428701179,5887981.69890894,0.0,1.0
1996-08-28,27.25,27.625,27.125,27.5,2296400,2.7768428701179,2.81505630411035,2.76410505878709,2.80231849277954,22535268.6222909,0.0,1.0
1996-08-29,27.875,28.125,27.125,27.25,992800,2.84053192677198,2.86600754943362,2.76410505878709,2.7768428701179,9742647.05112801,0.0,1.0
1996-08-30,25.875,27.75,25.75,27.75,918800,2.63672694547893,2.82779411544117,2.62398913414811,2.82779411544117,9016462.64159588,0.0,1.0
1996-09-03,24.38,24.88,24.38,24.75,621700,2.48438272196237,2.53533396728563,2.48438272196237,2.52208664350158,6100930.37035281,0.0,1.0
1996-09-04,24.375,24.875,24.375,24.75,1242600,2.48387320950913,2.5348244548324,2.48387320950913,2.52208664350158,12194010.0984404,0.0,1.0
1996-09-05,24.875,25.125,23.625,24.5,1176600,2.5348244548324,2.56030007749403,2.40744634152424,2.49661102083995,11546332.1115604,0.0,1.0
1996-09-06,25.25,25.875,24.75,24.875,1098800,2.60564668583174,2.67014289092658,2.55404972175586,2.56694896277483,10647913.2995515,0.32,1.0
1996-09-09,25.62,26.0,25.5,25.5,537600,2.64382843924788,2.68304213194555,2.63144516786967,2.63144516786967,5209608.83676637,0.0,1.0
1996-09-10,25.625,26.0,25.5,25.5,918400,2.64434440888864,2.68304213194555,2.63144516786967,2.63144516786967,8899748.42947588,0.0,1.0
1996-09-11,25.375,25.75,25.125,25.625,664600,2.61854592685071,2.65724364990761,2.59274744481277,2.64434440888864,6440301.40051138,0.0,1.0
1996-09-12,25.25,25.375,25.0,25.125,507300,2.60564668583174,2.61854592685071,2.5798482037938,2.59274744481277,4915986.91014057,0.0,1.0
1996-09-13,25.75,25.875,25.125,25.25,617500,2.65724364990761,2.67014289092658,2.59274744481277,2.60564668583174,5983879.19773667,0.0,1.0
1996-09-16,26.5,26.88,26.25,26.25,621800,2.73463909602143,2.77385278871909,2.70884061398349,2.70884061398349,6025548.31603668,0.0,1.0
1996-09-17,26.5,26.875,26.25,26.5,1557300,2.73463909602143,2.77333681907833,2.70884061398349,2.73463909602143,15091004.1694499,0.0,1.0
1996-09-18,28.25,28.25,26.75,26.875,854100,2.91522847028699,2.91522847028699,2.76043757805936,2.77333681907833,8276649.75350103,0.0,1.0
1996-09-19,28.875,29.125,28.0,28.125,705100,2.97972467538184,3.00552315741977,2.88942998824905,2.90232922926802,6832766.35194189,0.0,1.0
1996-09-20,28.75,29.25,28.25,28.625,655600,2.96682543436287,3.01842239843874,2.91522847028699,2.9539261933439,6353086.96686017,0.0,1.0
1996-09-23,29.62,29.88,29.38,29.75,784000,3.05660415185489,3.08343457317435,3.03183760909847,3.07001936251462,7597346.22028428,0.0,1.0
1996-09-24,29.625,29.875,29.375,29.75,603600,3.05712012149565,3.08291860353359,3.03132163945771,3.07001936251462,5849181.35020866,0.0,1.0
1996-09-25,29.75,30.125,29.75,29.75,547900,3.07001936251462,3.10871708557153,3.07001936251462,3.07001936251462,5309420.91083387,0.0,1.0
1996-09-26,29.25,29.875,29.25,29.75,239400,3.01842239843874,3.08291860353359,3.01842239843874,3.07001936251462,2319903.93512252,0.0,1.0
1996-09-27,29.5,29.625,29.25,29.375,130400,3.04422088047668,3.05712012149565,3.01842239843874,3.03132163945771,1263640.23867994,0.0,1.0
1996-09-30,29.75,29.88,29.5,29.5,199000,3.07001936251462,3.08343457317435,3.04422088047668,3.04422088047668,1928408.03295481,0.0,1.0
1996-10-01,29.75,29.875,29.5,29.5,298200,3.07001936251462,3.08291860353359,3.04422088047668,3.04422088047668,2889704.90164384,0.0,1.0
1996-10-02,28.88,29.5,28.5,29.38,437000,2.9802406450226,3.04422088047668,2.94102695232493,3.03183760909847,4234745.27839825,0.0,1.0
1996-10-03,29.625,29.625,29.125,29.625,376700,3.05712012149565,3.05712012149565,3.00552315741977,3.05712012149565,3650408.57293506,0.0,1.0
1996-10-04,28.875,29.5,28.5,29.375,376500,2.97972467538184,3.04422088047668,2.94102695232493,3.03132163945771,3648470.47440947,0.0,1.0
1996-10-07,28.75,29.62,28.25,29.5,495100,2.96682543436287,3.05660415185489,2.91522847028699,3.04422088047668,4797762.90008003,0.0,1.0
1996-10-08,28.25,29.0,28.0,29.0,246300,2.91522847028699,2.99262391640081,2.88942998824905,2.99262391640081,2386768.33425513,0.0,1.0
1996-10-09,28.75,29.625,28.25,29.5,290600,2.96682543436287,3.05712012149565,2.91522847028699,3.04422088047668,2816057.1576717,0.0,1.0
1996-10-10,28.25,29.0,28.0,29.0,373800,2.91522847028699,2.99262391640081,2.88942998824905,2.99262391640081,3622306.14431411,0.0,1.0
1996-10-11,27.0,28.375,26.875,28.125,197800,2.7862360600973,2.92812771130596,2.77333681907833,2.90232922926802,1916779.44180132,0.0,1.0
1996-10-14,27.0,27.5,26.75,27.38,172100,2.7862360600973,2.83783302417318,2.76043757805936,2.82544975279497,1667733.78126394,0.0,1.0
1996-10-15,26.75,27.12,26.38,26.88,252500,2.76043757805936,2.79861933147551,2.72225582464322,2.77385278871909,2446849.38854819,0.0,1.0
1996-10-16,27.0,27.5,26.75,27.375,307800,2.7862360600973,2.83783302417318,2.76043757805936,2.82493378315421,2982733.63087181,0.0,1.0
1996-10-17,26.75,27.125,26.375,26.875,572400,2.76043757805936,2.79913530111627,2.72173985500246,2.77333681907833,5546837.98021777,0.0,1.0
1996-10-18,27.125,27.25,26.125,26.875,316200,2.79913530111627,2.81203454213524,2.69594137296452,2.77333681907833,3064133.76894629,0.0,1.0
1996-10-21,26.62,26.88,26.5,26.75,638300,2.74702236739964,2.77385278871909,2.73463909602143,2.76043757805936,6185441.44439726,0.0,1.0
1996-10-22,26.12,26.5,25.75,26.25,327200,2.69542540332376,2.73463909602143,2.65724364990761,2.70884061398349,3170729.18785334,0.0,1.0
1996-10-23,26.625,26.875,26.5,26.75,766500,2.74753833704039,2.77333681907833,2.73463909602143,2.76043757805936,7427762.59929581,0.0,1.0
1996-10-24,26.125,26.5,25.75,26.25,1391400,2.69594137296452,2.73463909602143,2.65724364990761,2.70884061398349,13483351.442479,0.0,1.0
1996-10-25,25.25,26.125,25.125,25.875,445300,2.60564668583174,2.69594137296452,2.59274744481277,2.67014289092658,4315176.36720993,0.0,1.0
1996-10-28,24.88,25.12,24.88,25.12,256800,2.56746493241559,2.59223147517201,2.56746493241559,2.59223147517201,2488518.50684822,0.0,1.0
1996-10-29,24.75,25.12,24.62,25.0,532600,2.55404972175586,2.59223147517201,2.54063451109613,2.5798482037938,5161156.3736268,0.0,1.0
1996-10-30,24.875,25.125,24.875,25.125,351600,2.56694896277483,2.59274744481277,2.56694896277483,2.59274744481277,3407177.20797443,0.0,1.0
1996-10-31,24.75,25.125,24.625,25.0,547600,2.55404972175586,2.59274744481277,2.54115048073689,2.5798482037938,5306513.7630455,0.0,1.0
1996-11-01,24.625,24.875,24.625,24.75,820700,2.54115048073689,2.56694896277483,2.54115048073689,2.55404972175586,7952987.29972871,0.0,1.0
1996-11-04,25.75,25.75,25.38,25.5,241500,2.65724364990761,2.65724364990761,2.61906189649146,2.63144516786967,2340253.96964114,0.0,1.0
1996-11-05,25.75,25.75,25.375,25.5,232300,2.65724364990761,2.65724364990761,2.61854592685071,2.63144516786967,2251101.43746434,0.0,1.0
1996-11-06,26.0,26.125,25.625,25.875,563000,2.68304213194555,2.69594137296452,2.64434440888864,2.67014289092658,5455747.34951537,0.0,1.0
1996-11-07,26.0,26.0,25.75,25.875,504100,2.68304213194555,2.68304213194555,2.65724364990761,2.67014289092658,4884977.33373126,0.0,1.0
1996-11-08,25.875,26.0,25.625,25.75,390300,2.67014289092658,2.68304213194555,2.64434440888864,2.65724364990761,3782199.27267469,0.0,1.0
1996-11-11,27.0,27.38,26.75,26.75,437200,2.7862360600973,2.82544975279497,2.76043757805936,2.76043757805936,4236683.37692384,0.0,1.0
1996-11-12,27.0,27.375,26.75,26.875,296200,2.7862360600973,2.82493378315421,2.76043757805936,2.77333681907833,2870323.91638802,0.0,1.0
1996-11-13,27.0,27.5,27.0,27.125,422500,2.7862360600973,2.83783302417318,2.7862360600973,2.79913530111627,4094233.13529351,0.0,1.0
1996-11-14,27.625,27.75,26.75,26.875,393900,2.85073226519215,2.86363150621112,2.76043757805936,2.77333681907833,3817085.04613517,0.0,1.0
1996-11-15,28.0,28.0,27.25,27.5,479000,2.88942998824905,2.88942998824905,2.81203454213524,2.83783302417318,4641745.96877063,0.0,1.0
1996-11-18,28.0,28.25,27.88,28.12,312400,2.88942998824905,2.91522847028699,2.87704671687084,2.90181325962726,3027309.89696022,0.0,1.0
1996-11-19,28.0,28.25,27.875,28.125,300500,2.88942998824905,2.91522847028699,2.87653074723008,2.90232922926802,2911993.03468805,0.0,1.0
1996-11-20,27.875,28.25,27.75,27.75,269800,2.87653074723008,2.91522847028699,2.86363150621112,2.86363150621112,2614494.9110111,0.0,1.0
1996-11-21,28.375,28.375,27.625,27.625,2203500,2.92812771130596,2.92812771130596,2.85073226519215,2.85073226519215,21353000.5056077,0.0,1.0
1996-11-22,28.0,28.375,26.375,26.5,749700,2.88942998824905,2.92812771130596,2.72173985500246,2.73463909602143,7264962.32314685,0.0,1.0
1996-11-25,28.5,28.62,28.0,28.12,496800,2.94102695232493,2.95341022370314,2.88942998824905,2.90181325962726,4814236.73754749,0.0,1.0
1996-11-26,28.5,28.625,28.0,28.125,786400,2.94102695232493,2.9539261933439,2.88942998824905,2.90232922926802,7620603.40259127,0.0,1.0
1996-11-27,29.25,29.375,28.5,28.75,449200,3.01842239843874,3.03132163945771,2.94102695232493,2.96682543436287,4352969.2884588,0.0,1.0
1996-11-29,29.25,29.5,29.12,29.25,228500,3.01842239843874,3.04422088047668,3.00500718777902,3.01842239843874,2214277.56547827,0.0,1.0
1996-12-02,29.5,29.75,29.0,29.25,576700,3.04422088047668,3.07001936251462,2.99262391640081,3.01842239843874,5588507.09851779,0.0,1.0
1996-12-03,29.38,29.75,29.25,29.5,625900,3.03183760909847,3.07001936251462,3.01842239843874,3.04422088047668,6065279.33581114,0.0,1.0
1996-12-04,29.88,30.25,29.12,29.12,588900,3.08343457317435,3.1216163265905,3.00500718777902,3.00500718777902,5706731.10857833,0.0,1.0
1996-12-05,30.62,30.88,29.88,29.88,543800,3.15979808000664,3.1866285013261,3.08343457317435,3.08343457317435,5269689.89105943,0.0,1.0
1996-12-06,30.88,30.88,29.38,30.0,593300,3.1866285013261,3.1866285013261,3.03183760909847,3.09581784455256,5749369.27614115,0.0,1.0
1996-12-09,32.5,32.5,30.88,30.88,701100,3.35380266493194,3.35380266493194,3.1866285013261,3.1866285013261,6794004.38143024,0.0,1.0
1996-12-10,32.38,32.75,32.25,32.25,953200,3.36205817918408,3.40047576801354,3.34856010743318,3.34856010743318,9180274.21152193,0.2,1.0
1996-12-11,30.88,32.0,30.75,31.5,565200,3.206311197443,3.322602277143,3.19281312569211,3.27068661656264,5443444.17158225,0.0,1.0
1996-12-12,30.12,31.12,30.12,30.88,324300,3.12739939336085,3.23123071452157,3.12739939336085,3.206311197443,3123335.00503207,0.0,1.0
1996-12-13,30.0,30.12,29.5,29.62,296200,3.11493963482157,3.12739939336085,3.06302397424121,3.07548373278049,2852703.75729416,0.0,1.0
1996-12-16,29.5,30.12,29.38,30.0,392100,3.06302397424121,3.12739939336085,3.05056421570192,3.11493963482157,3776317.16149575,0.0,1.0
1996-12-17,29.0,29.0,28.62,28.75,617200,3.01110831366085,3.01110831366085,2.97165241161977,2.98515048337067,5944256.44497622,0.0,1.0
1996-12-18,29.88,29.88,29.12,29.25,393600,3.10247987628228,3.10247987628228,3.02356807220013,3.03706614395103,3790763.66938212,0.0,1.0
1996-12-19,30.0,30.25,29.62,29.75,293600,3.11493963482157,3.14089746511175,3.07548373278049,3.08898180453139,2827663.14362446,0.0,1.0
1996-12-20,29.62,31.25,29.38,31.25,429400,3.07548373278049,3.24472878627247,3.05056421570192,3.24472878627247,4135553.65760336,0.0,1.0
1996-12-23,29.75,30.0,29.12,30.0,384000,3.08898180453139,3.11493963482157,3.02356807220013,3.11493963482157,3698306.01890938,0.0,1.0
1996-12-24,29.75,29.75,29.38,29.62,112600,3.08898180453139,3.08898180453139,3.05056421570192,3.07548373278049,1084451.19200312,0.0,1.0
1996-12-26,29.38,29.88,29.12,29.5,204700,3.05056421570192,3.10247987628228,3.02356807220013,3.06302397424121,1971466.77622591,0.0,1.0
1996-12-27,29.62,29.75,29.25,29.75,255800,3.07548373278049,3.08898180453139,3.03706614395103,3.08898180453139,2463611.14488808,0.0,1.0
1996-12-30,29.62,29.75,29.38,29.75,572800,3.07548373278049,3.08898180453139,3.05056421570192,3.08898180453139,5516639.81153984,0.0,1.0
1996-12-31,29.0,29.75,29.0,29.62,473600,3.01110831366085,3.08898180453139,3.01110831366085,3.07548373278049,4561244.08998824,0.0,1.0
1997-01-02,28.5,29.13,28.0,28.75,262100,2.95919265308049,3.02460638541174,2.90727699250013,2.98515048337067,2524286.4780108,0.0,1.0
1997-01-03,29.0,29.25,28.75,29.25,226800,3.01110831366085,3.03706614395103,2.98515048337067,3.03706614395103,2184311.99241835,0.0,1.0
1997-01-06,29.25,29.38,28.88,29.0,353300,3.03706614395103,3.05056421570192,2.99864855512156,3.01110831366085,3402634.15750178,0.0,1.0
1997-01-07,29.13,29.25,28.63,29.13,129600,3.02460638541174,3.03706614395103,2.97269072483138,3.02460638541174,1248178.28138192,0.0,1.0
1997-01-08,28.75,29.25,28.75,29.25,122100,2.98515048337067,3.03706614395103,2.98515048337067,3.03706614395103,1175945.74195009,0.0,1.0
1997-01-09,29.13,29.38,28.75,28.75,200100,3.02460638541174,3.05056421570192,2.98515048337067,2.98515048337067,1927164.15204106,0.0,1.0
1997-01-10,29.25,29.25,28.63,28.88,151200,3.03706614395103,3.03706614395103,2.97269072483138,2.99864855512156,1456207.99494557,0.0,1.0
1997-01-13,29.75,29.88,29.25,29.25,263000,3.08898180453139,3.10247987628228,3.03706614395103,3.03706614395103,2532954.38274262,0.0,1.0
1997-01-14,30.5,31.0,29.88,29.88,369300,3.16685529540193,3.21877095598229,3.10247987628228,3.10247987628228,3556730.241623,0.0,1.0
1997-01-15,29.88,30.38,29.75,30.38,168300,3.10247987628228,3.15439553686264,3.08898180453139,3.15439553686264,1620898.18485013,0.0,1.0
1997-01-16,30.0,30.13,29.63,30.0,210700,3.11493963482157,3.12843770657246,3.0765220459921,3.11493963482157,2029252.80777137,0.0,1.0
1997-01-17,30.0,30.38,29.88,30.25,229700,3.11493963482157,3.15439553686264,3.10247987628228,3.14089746511175,2212241.90766532,0.0,1.0
1997-01-20,29.88,30.0,29.63,30.0,305100,3.10247987628228,3.11493963482157,3.0765220459921,3.11493963482157,2938419.7040866,0.0,1.0
1997-01-21,29.75,30.0,29.25,29.38,463200,3.08898180453139,3.11493963482157,3.03706614395103,3.05056421570192,4461081.63530944,0.0,1.0
1997-01-22,29.38,29.63,29.13,29.5,297600,3.05056421570192,3.0765220459921,3.02460638541174,3.06302397424121,2866187.16465477,0.0,1.0
1997-01-23,29.63,29.88,29.13,29.38,725500,3.0765220459921,3.10247987628228,3.02460638541174,3.05056421570192,6987294.31437177,0.0,1.0
1997-01-24,30.0,30.38,29.38,29.75,328200,3.11493963482157,3.15439553686264,3.05056421570192,3.08898180453139,3160895.92553661,0.0,1.0
1997-01-27,29.63,29.88,29.38,29.75,177300,3.0765220459921,3.10247987628228,3.05056421570192,3.08898180453139,1707577.23216832,0.0,1.0
1997-01-28,29.63,30.0,29.5,29.75,230400,3.0765220459921,3.11493963482157,3.06302397424121,3.08898180453139,2218983.61134563,0.0,1.0
1997-01-29,29.63,29.88,29.5,29.5,572700,3.0765220459921,3.10247987628228,3.06302397424121,3.06302397424121,5515676.71101408,0.0,1.0
1997-01-30,29.63,29.75,29.38,29.63,318600,3.0765220459921,3.08898180453139,3.05056421570192,3.0765220459921,3068438.27506388,0.0,1.0
1997-01-31,29.63,29.75,29.5,29.63,152400,3.0765220459921,3.08898180453139,3.06302397424121,3.0765220459921,1467765.20125466,0.0,1.0
1997-02-03,29.75,29.88,29.5,29.63,258200,3.08898180453139,3.10247987628228,3.06302397424121,3.0765220459921,2486725.55750626,0.0,1.0
1997-02-04,29.5,29.75,29.5,29.63,104800,3.06302397424121,3.08898180453139,3.06302397424121,3.0765220459921,1009329.35099402,0.0,1.0
1997-02-05,29.5,29.63,29.25,29.63,351600,3.06302397424121,3.0765220459921,3.03706614395103,3.0765220459921,3386261.4485639,0.0,1.0
1997-02-06,29.5,29.63,29.25,29.25,170100,3.06302397424121,3.0765220459921,3.03706614395103,3.03706614395103,1638233.99431376,0.0,1.0
1997-02-07,29.75,29.75,29.38,29.38,178100,3.08898180453139,3.08898180453139,3.05056421570192,3.05056421570192,1715282.03637438,0.0,1.0
1997-02-10,29.25,29.75,29.25,29.63,82900,3.03706614395103,3.08898180453139,3.03706614395103,3.0765220459921,798410.335853093,0.0,1.0
1997-02-11,29.88,29.88,29.5,29.5,163700,3.10247987628228,3.10247987628228,3.06302397424121,3.06302397424121,1576595.56066528,0.0,1.0
1997-02-12,30.5,30.75,30.0,30.38,572200,3.16685529540193,3.19281312569211,3.11493963482157,3.15439553686264,5510861.20838528,0.0,1.0
1997-02-13,30.63,31.0,30.25,30.5,264900,3.18035336715282,3.21877095598229,3.14089746511175,3.16685529540193,2551253.29273202,0.0,1.0
1997-02-14,30.25,30.75,30.25,30.5,164800,3.14089746511175,3.19281312569211,3.14089746511175,3.16685529540193,1587189.66644861,0.0,1.0
1997-02-18,30.5,30.5,29.88,30.25,149600,3.16685529540193,3.16685529540193,3.10247987628228,3.14089746511175,1440798.38653345,0.0,1.0
1997-02-19,30.13,30.25,29.75,30.0,203500,3.12843770657246,3.14089746511175,3.08898180453139,3.11493963482157,1959909.56991682,0.0,1.0
1997-02-20,29.75,30.25,29.75,30.0,221400,3.08898180453139,3.14089746511175,3.08898180453139,3.11493963482157,2132304.56402744,0.0,1.0
1997-02-21,30.0,30.0,29.75,30.0,412300,3.11493963482157,3.11493963482157,3.08898180453139,3.11493963482157,3970863.4676988,0.0,1.0
1997-02-24,30.13,30.38,30.0,30.0,265100,3.12843770657246,3.15439553686264,3.11493963482157,3.11493963482157,2553179.49378354,0.0,1.0
1997-02-25,30.5,30.5,30.13,30.38,180200,3.16685529540193,3.16685529540193,3.12843770657246,3.15439553686264,1735507.14741529,0.0,1.0
1997-02-26,29.5,30.38,29.25,30.25,698100,3.06302397424121,3.15439553686264,3.03706614395103,3.14089746511175,6723404.77031416,0.0,1.0
1997-02-27,29.38,29.63,29.25,29.38,890700,3.05056421570192,3.0765220459921,3.03706614395103,3.05056421570192,8578336.38292341,0.0,1.0
1997-02-28,29.38,29.5,29.25,29.38,848800,3.05056421570192,3.06302397424121,3.03706614395103,3.05056421570192,8174797.26263095,0.0,1.0
1997-03-03,29.38,29.38,28.88,29.0,251200,3.05056421570192,3.05056421570192,2.99864855512156,3.01110831366085,2419308.52070322,0.0,1.0
1997-03-04,29.25,29.5,29.13,29.25,719100,3.03706614395103,3.06302397424121,3.02460638541174,3.03706614395103,6925655.88072327,0.0,1.0
1997-03-05,29.75,29.88,29.25,29.38,681900,3.08898180453139,3.10247987628228,3.03706614395103,3.05056421570192,6567382.48514142,0.0,1.0
1997-03-06,30.25,30.63,29.88,30.13,885600,3.14089746511175,3.18035336715282,3.10247987628228,3.12843770657246,8529218.25610976,0.0,1.0
1997-03-07,30.75,30.88,30.38,30.38,190100,3.21357938992425,3.22716525401173,3.17491193059833,3.17491193059833,1819023.05520381,0.2,1.0
1997-03-10,30.75,30.88,30.5,30.5,249300,3.21357938992425,3.22716525401173,3.18745272821755,3.18745272821755,2385494.20127464,0.0,1.0
1997-03-11,30.75,31.0,30.63,30.88,178200,3.21357938992425,3.23970605163095,3.20103859230503,3.22716525401173,1705154.69982808,0.0,1.0
1997-03-12,30.63,30.75,30.5,30.63,163600,3.20103859230503,3.21357938992425,3.18745272821755,3.20103859230503,1565450.66718224,0.0,1.0
1997-03-13,29.88,30.5,29.88,30.38,295500,3.12265860718493,3.18745272821755,3.12265860718493,3.17491193059833,2827571.34567452,0.0,1.0
1997-03-14,30.38,30.63,29.88,29.88,194000,3.17491193059833,3.20103859230503,3.12265860718493,3.12265860718493,1856341.2557051,0.0,1.0
1997-03-17,29.75,30.13,29.25,30.13,259400,3.10907274309745,3.14878526889163,3.05681941968404,3.14878526889163,2482138.77180361,0.0,1.0
1997-03-18,29.38,29.75,29.13,29.75,96700,3.07040528377153,3.10907274309745,3.04427862206483,3.10907274309745,925299.997044756,0.0,1.0
1997-03-19,29.63,29.63,28.88,28.88,265700,3.09653194547823,3.09653194547823,3.01815196035812,3.01815196035812,2542422.01876724,0.0,1.0
1997-03-20,29.75,29.75,29.25,29.38,141200,3.10907274309745,3.10907274309745,3.05681941968404,3.07040528377153,1351110.23353381,0.0,1.0
1997-03-21,29.0,30.0,29.0,29.88,231600,3.03069275797734,3.13519940480415,3.03069275797734,3.12265860718493,2216126.98361495,0.0,1.0
1997-03-24,29.88,29.88,29.25,29.75,192900,3.12265860718493,3.12265860718493,3.05681941968404,3.10907274309745,1845815.60940986,0.0,1.0
1997-03-25,29.88,30.13,29.63,30.0,119600,3.12265860718493,3.14878526889163,3.09653194547823,3.13519940480415,1144424.81537283,0.0,1.0
1997-03-26,29.88,30.13,29.5,29.75,144300,3.12265860718493,3.14878526889163,3.08294608139074,3.10907274309745,1380773.41854766,0.0,1.0
1997-03-27,29.63,30.38,29.5,30.0,381600,3.09653194547823,3.17491193059833,3.08294608139074,3.13519940480415,3651442.38751064,0.0,1.0
1997-03-31,29.38,29.63,29.0,29.5,220900,3.07040528377153,3.09653194547823,3.03069275797734,3.08294608139074,2113741.15147039,0.0,1.0
1997-04-01,30.63,30.63,28.63,29.13,409100,3.20103859230503,3.20103859230503,2.99202529865142,3.04427862206483,3914583.54489152,0.0,1.0
1997-04-02,31.5,31.5,30.25,30.75,1410000,3.29195937504435,3.29195937504435,3.16132606651085,3.21357938992425,13491964.7966195,0.0,1.0
1997-04-03,30.75,30.75,29.75,30.75,891800,3.21357938992425,3.21357938992425,3.10907274309745,3.21357938992425,8533428.51462786,0.0,1.0
1997-04-04,32.75,33.0,30.63,30.75,637100,3.42259268357786,3.44871934528456,3.20103859230503,3.21357938992425,6096262.95881297,0.0,1.0
1997-04-07,32.0,32.75,31.5,32.25,862800,3.34421269845776,3.42259268357786,3.29195937504435,3.37033936016446,8255934.20320802,0.0,1.0
1997-04-08,31.5,31.75,31.38,31.63,286000,3.29195937504435,3.31808603675105,3.27941857742514,3.30554523913184,2736668.03676112,0.0,1.0
1997-04-09,31.25,31.63,31.13,31.38,178800,3.26583271333765,3.30554523913184,3.25329191571844,3.27941857742514,1710895.96144367,0.0,1.0
1997-04-10,30.88,31.25,30.63,31.25,281900,3.22716525401173,3.26583271333765,3.20103859230503,3.26583271333765,2697436.08238798,0.0,1.0
1997-04-11,30.0,30.5,29.88,30.5,233400,3.13519940480415,3.18745272821755,3.12265860718493,3.18745272821755,2233350.7684617,0.0,1.0
1997-04-14,30.38,30.38,29.38,29.5,193000,3.17491193059833,3.17491193059833,3.07040528377153,3.08294608139074,1846772.48634579,0.0,1.0
1997-04-15,30.88,31.0,30.5,30.5,137000,3.22716525401173,3.23970605163095,3.18745272821755,3.18745272821755,1310921.40222473,0.0,1.0
1997-04-16,31.5,31.75,30.63,30.88,387100,3.29195937504435,3.31808603675105,3.20103859230503,3.22716525401173,3704070.61898682,0.0,1.0
1997-04-17,31.88,32.38,31.5,31.63,375700,3.33167190083854,3.38392522425194,3.29195937504435,3.30554523913184,3594986.64829075,0.0,1.0
1997-04-18,31.63,32.25,31.5,32.0,218900,3.30554523913184,3.37033936016446,3.29195937504435,3.34421269845776,2094603.61275178,0.0,1.0
1997-04-21,31.13,31.38,31.0,31.25,273300,3.25329191571844,3.27941857742514,3.23970605163095,3.26583271333765,2615144.66589795,0.0,1.0
1997-04-22,31.0,31.13,30.38,31.0,165500,3.23970605163095,3.25329191571844,3.17491193059833,3.23970605163095,1583631.32896492,0.0,1.0
1997-04-23,30.25,30.88,30.25,30.88,165800,3.16132606651085,3.22716525401173,3.16132606651085,3.22716525401173,1586501.95977271,0.0,1.0
1997-04-24,30.25,30.63,30.25,30.38,163700,3.16132606651085,3.20103859230503,3.16132606651085,3.17491193059833,1566407.54411817,0.0,1.0
1997-04-25,30.5,30.63,30.13,30.25,84300,3.18745272821755,3.20103859230503,3.14878526889163,3.16132606651085,806647.256989379,0.0,1.0
1997-04-28,30.38,30.5,30.25,30.38,106500,3.17491193059833,3.18745272821755,3.16132606651085,3.17491193059833,1019073.93676594,0.0,1.0
1997-04-29,32.25,32.38,30.5,30.75,424900,3.37033936016446,3.38392522425194,3.18745272821755,3.21357938992425,4065770.10076853,0.0,1.0
1997-04-30,32.25,32.25,31.63,32.13,321700,3.37033936016446,3.37033936016446,3.30554523913184,3.35779856254524,3078273.10288829,0.0,1.0
1997-05-01,31.75,32.13,31.38,32.0,189200,3.31808603675105,3.35779856254524,3.27941857742514,3.34421269845776,1810411.16278044,0.0,1.0
1997-05-02,32.25,32.5,31.63,31.88,172300,3.37033936016446,3.39646602187116,3.30554523913184,3.33167190083854,1648698.96060818,0.0,1.0
1997-05-05,32.63,32.88,32.0,32.13,164400,3.41005188595864,3.43617854766534,3.34421269845776,3.35779856254524,1573105.68266968,0.0,1.0
1997-05-06,32.5,33.0,32.5,32.63,167400,3.39646602187116,3.44871934528456,3.39646602187116,3.41005188595864,1601811.99074759,0.0,1.0
1997-05-07,32.38,32.88,32.25,32.63,94100,3.38392522425194,3.43617854766534,3.37033936016446,3.41005188595864,900421.196710565,0.0,1.0
1997-05-08,32.75,32.88,31.88,32.0,190700,3.42259268357786,3.43617854766534,3.33167190083854,3.34421269845776,1824764.31681939,0.0,1.0
1997-05-09,32.63,33.0,31.88,32.75,124600,3.41005188595864,3.44871934528456,3.33167190083854,3.42259268357786,1192268.66216936,0.0,1.0
1997-05-12,32.5,32.75,32.38,32.38,132600,3.39646602187116,3.42259268357786,3.38392522425194,3.38392522425194,1268818.81704379,0.0,1.0
1997-05-13,32.25,32.63,31.88,32.5,130400,3.37033936016446,3.41005188595864,3.33167190083854,3.39646602187116,1247767.52445332,0.0,1.0
1997-05-14,32.75,33.75,32.25,32.5,299000,3.42259268357786,3.52709933040466,3.37033936016446,3.39646602187116,2861062.03843208,0.0,1.0
1997-05-15,32.75,33.13,32.5,32.75,181200,3.42259268357786,3.46230520937205,3.39646602187116,3.42259268357786,1733861.007906,0.0,1.0
1997-05-16,31.75,32.88,31.75,32.88,123000,3.31808603675105,3.43617854766534,3.31808603675105,3.43617854766534,1176958.63119447,0.0,1.0
1997-05-19,32.25,32.25,31.75,32.13,96300,3.37033936016446,3.37033936016446,3.31808603675105,3.35779856254524,921472.489301034,0.0,1.0
1997-05-20,33.0,33.0,31.75,32.0,156500,3.44871934528456,3.44871934528456,3.31808603675105,3.34421269845776,1497512.40473117,0.0,1.0
1997-05-21,32.13,32.88,31.75,32.75,286300,3.35779856254524,3.43617854766534,3.31808603675105,3.42259268357786,2739538.66756891,0.0,1.0
1997-05-22,31.88,32.38,31.88,32.0,247600,3.33167190083854,3.38392522425194,3.33167190083854,3.34421269845776,2369227.29336382,0.0,1.0
1997-05-23,32.63,32.75,32.0,32.13,241700,3.41005188595864,3.42259268357786,3.34421269845776,3.35779856254524,2312771.55414393,0.0,1.0
1997-05-27,32.25,32.75,32.13,32.25,286600,3.37033936016446,3.42259268357786,3.35779856254524,3.37033936016446,2742409.2983767,0.0,1.0
1997-05-28,32.25,32.38,32.0,32.25,228100,3.37033936016446,3.38392522425194,3.34421269845776,3.37033936016446,2182636.29085738,0.0,1.0
1997-05-29,32.38,32.5,32.13,32.38,528700,3.38392522425194,3.39646602187116,3.35779856254524,3.38392522425194,5059008.36026436,0.0,1.0
1997-05-30,33.0,33.0,31.88,33.0,295300,3.44871934528456,3.44871934528456,3.33167190083854,3.44871934528456,2825657.59180266,0.0,1.0
1997-06-02,33.0,33.0,32.38,33.0,164500,3.44871934528456,3.44871934528456,3.38392522425194,3.44871934528456,1574062.55960561,0.0,1.0
1997-06-03,32.5,32.88,32.25,32.75,179000,3.39646602187116,3.43617854766534,3.37033936016446,3.42259268357786,1712809.71531553,0.0,1.0
1997-06-04,32.25,32.5,32.0,32.5,239800,3.37033936016446,3.39646602187116,3.34421269845776,3.39646602187116,2294590.89236125,0.0,1.0
1997-06-05,31.88,32.25,31.88,32.13,391200,3.33167190083854,3.37033936016446,3.33167190083854,3.35779856254524,3743302.57335997,0.0,1.0
1997-06-06,32.75,32.75,31.63,31.75,262000,3.44349401294322,3.44349401294322,3.32573177494333,3.33834915758618,2491800.47003075,0.2,1.0
1997-06-09,34.38,34.38,32.88,33.63,454000,3.6148801271752,3.6148801271752,3.45716284413964,3.53602148565742,4317852.72287772,0.0,1.0
1997-06-10,34.13,35.0,33.63,34.13,419700,3.58859391333594,3.68006993749657,3.53602148565742,3.58859391333594,3991636.09645766,0.0,1.0
1997-06-11,33.88,34.38,33.75,34.25,337700,3.56230769949668,3.6148801271752,3.54863886830027,3.60121129597879,3211759.61347094,0.0,1.0
1997-06-12,34.25,34.63,34.13,34.25,360100,3.60121129597879,3.64116634101447,3.58859391333594,3.60121129597879,3424799.04296975,0.0,1.0
1997-06-13,34.25,34.88,34.0,34.38,287200,3.60121129597879,3.66745255485373,3.57492508213953,3.6148801271752,2731469.82821692,0.0,1.0
1997-06-16,34.13,34.63,33.75,34.5,205300,3.58859391333594,3.64116634101447,3.54863886830027,3.62749750981805,1952544.41411189,0.0,1.0
1997-06-17,34.75,35.25,34.25,34.38,316200,3.65378372365731,3.70635615133583,3.60121129597879,3.6148801271752,3007279.80390734,0.0,1.0
1997-06-18,32.0,34.75,32.0,34.63,562400,3.36463537142544,3.65378372365731,3.36463537142544,3.64116634101447,5348811.39063089,0.0,1.0
1997-06-19,32.13,32.5,31.0,31.75,1795800,3.37830420262185,3.41720779910396,3.25949051606839,3.33834915758618,17079294.9774093,0.0,1.0
1997-06-20,31.88,32.75,31.88,32.25,771100,3.35201798878259,3.44349401294322,3.35201798878259,3.3909215852647,7333692.14672028,0.0,1.0
1997-06-23,31.13,32.0,31.13,32.0,269800,3.27315934726481,3.36463537142544,3.27315934726481,3.36463537142544,2565983.84280266,0.0,1.0
1997-06-24,31.5,32.0,31.38,31.5,665000,3.31206294374691,3.36463537142544,3.29944556110407,3.31206294374691,6324608.063246,0.0,1.0
1997-06-25,31.25,31.81,31.25,31.75,573300,3.28577672990765,3.3446578489076,3.28577672990765,3.33834915758618,5452477.89873524,0.0,1.0
1997-06-26,30.88,31.5,30.63,31.25,420500,3.24687313342555,3.31206294374691,3.22058691958629,3.28577672990765,3999244.64751119,0.0,1.0
1997-06-27,31.56,31.94,31.0,31.38,452100,3.31837163506834,3.35832668010401,3.25949051606839,3.29944556110407,4299782.41412558,0.0,1.0
1997-06-30,32.25,32.5,31.63,32.0,945600,3.3909215852647,3.41720779910396,3.32573177494333,3.36463537142544,8993307.34527129,0.0,1.0
1997-07-01,32.5,33.13,32.38,32.38,3863400,3.41720779910396,3.4834490579789,3.40459041646111,3.40459041646111,36743595.175255,0.0,1.0
1997-07-02,33.0,33.5,32.63,32.63,273100,3.46978022678248,3.522352654461,3.43087663030038,3.43087663030038,2597369.11589847,0.0,1.0
1997-07-03,32.75,33.38,32.75,33.38,163100,3.44349401294322,3.50973527181816,3.44349401294322,3.50973527181816,1551193.34603823,0.0,1.0
1997-07-07,34.25,34.75,33.38,33.5,1498500,3.60121129597879,3.65378372365731,3.50973527181816,3.522352654461,14251767.1921415,0.0,1.0
1997-07-08,34.63,34.75,33.88,34.13,368100,3.64116634101447,3.65378372365731,3.56230769949668,3.58859391333594,3500884.55350503,0.0,1.0
1997-07-09,34.88,35.0,34.38,34.88,569800,3.66745255485373,3.68006993749657,3.6148801271752,3.66745255485373,5419190.48787604,0.0,1.0
1997-07-10,35.5,35.63,34.5,35.0,641000,3.73264236517509,3.74631119637151,3.62749750981805,3.68006993749657,6096351.53164013,0.0,1.0
1997-07-11,35.5,35.75,35.0,35.0,248900,3.73264236517509,3.75892857901436,3.68006993749657,3.68006993749657,2367210.44652922,0.0,1.0
1997-07-14,36.0,36.13,35.75,35.88,341700,3.78521479285362,3.79888362405003,3.75892857901436,3.77259741021077,3249802.36873858,0.0,1.0
1997-07-15,35.63,35.88,35.63,35.88,253800,3.74631119637151,3.77259741021077,3.74631119637151,3.77259741021077,2413812.82173208,0.0,1.0
1997-07-16,36.63,36.63,35.5,35.63,360900,3.85145605172856,3.85145605172856,3.73264236517509,3.74631119637151,3432407.59402327,0.0,1.0
1997-07-17,36.0,36.25,35.88,35.88,272800,3.78521479285362,3.81150100669288,3.77259741021077,3.77259741021077,2594515.90925339,0.0,1.0
1997-07-18,35.13,35.75,35.0,35.5,350400,3.69373876869299,3.75892857901436,3.68006993749657,3.73264236517509,3332545.36144571,0.0,1.0
1997-07-21,35.13,35.25,34.88,35.0,226300,3.69373876869299,3.70635615133583,3.66745255485373,3.68006993749657,2152268.87926702,0.0,1.0
1997-07-22,35.38,35.5,35.0,35.25,205200,3.72002498253225,3.73264236517509,3.68006993749657,3.70635615133583,1951593.34523019,0.0,1.0
1997-07-23,35.75,35.88,35.63,35.88,136100,3.75892857901436,3.77259741021077,3.74631119637151,3.77259741021077,1294404.74798162,0.0,1.0
1997-07-24,36.63,36.88,35.75,35.75,329100,3.85145605172856,3.87774226556782,3.75892857901436,3.75892857901436,3129967.6896455,0.0,1.0
1997-07-25,37.88,38.0,36.88,37.0,310900,3.98288712092486,3.99550450356771,3.87774226556782,3.89035964821066,2956873.15317771,0.0,1.0
1997-07-28,37.63,38.0,37.63,37.88,396200,3.9566009070856,3.99550450356771,3.9566009070856,3.98288712092486,3768134.90926025,0.0,1.0
1997-07-29,37.13,37.38,36.88,36.88,399000,3.90402847940708,3.93031469324634,3.87774226556782,3.87774226556782,3794764.83794759,0.0,1.0
1997-07-30,37.63,37.75,36.88,36.88,289200,3.9566009070856,3.96921828972845,3.87774226556782,3.87774226556782,2750491.20585074,0.0,1.0
1997-07-31,38.31,38.5,37.94,38.44,373000,4.02809940872839,4.04807693124623,3.98919581224628,4.04176823992481,3547486.9287079,0.0,1.0
1997-08-01,37.94,38.06,37.5,38.06,514900,3.98919581224628,4.00181319488913,3.94293207588918,4.00181319488913,4897053.67182762,0.0,1.0
1997-08-04,38.38,38.38,37.5,38.0,362600,4.03545954860338,4.03545954860338,3.94293207588918,3.99550450356771,3448575.76501203,0.0,1.0
1997-08-05,38.75,38.75,38.25,38.5,267000,4.07436314508549,4.07436314508549,4.02179071740697,4.04807693124623,2539353.91411531,0.0,1.0
1997-08-06,39.75,40.0,38.63,38.88,614600,4.17950800044254,4.2057942142818,4.06174576244265,4.08803197628191,5845269.34687366,0.0,1.0
1997-08-07,39.38,39.75,39.13,39.63,358900,4.14060440396043,4.17950800044254,4.11431819012117,4.16689061779969,3413386.21638945,0.0,1.0
1997-08-08,38.75,38.88,38.25,38.75,574300,4.07436314508549,4.08803197628191,4.02179071740697,4.07436314508549,5461988.58755214,0.0,1.0
1997-08-11,40.25,40.25,38.5,38.63,553000,4.23208042812106,4.23208042812106,4.04807693124623,4.06174576244265,5259410.91575193,0.0,1.0
1997-08-12,41.0,42.25,40.0,40.75,741300,4.31093906963884,4.44237013883515,4.2057942142818,4.28465285579958,7050273.61997633,0.0,1.0
1997-08-13,40.63,41.25,40.25,41.0,638700,4.27203547315673,4.3372252834781,4.23208042812106,4.31093906963884,6074476.94736124,0.0,1.0
1997-08-14,39.25,40.63,38.88,40.5,546800,4.12693557276401,4.27203547315673,4.08803197628191,4.25836664196032,5200444.64508709,0.0,1.0
1997-08-15,39.0,39.88,38.0,39.13,581800,4.10064935892475,4.19317683163895,3.99550450356771,4.11431819012117,5533318.75367898,0.0,1.0
1997-08-18,38.75,38.75,38.38,38.75,210900,4.07436314508549,4.07436314508549,4.03545954860338,4.07436314508549,2005804.27148659,0.0,1.0
1997-08-19,39.63,39.63,38.88,39.0,378900,4.16689061779969,4.16689061779969,4.08803197628191,4.10064935892475,3603599.99272768,0.0,1.0
1997-08-20,40.0,40.0,39.13,39.5,203900,4.2057942142818,4.2057942142818,4.11431819012117,4.15322178660327,1939229.44976821,0.0,1.0
1997-08-21,40.13,40.75,39.88,40.0,276700,4.21946304547821,4.28465285579958,4.19317683163895,4.2057942142818,2631607.59563935,0.0,1.0
1997-08-22,39.75,40.0,39.0,39.63,373300,4.17950800044254,4.2057942142818,4.10064935892475,4.16689061779969,3550340.13535297,0.0,1.0
1997-08-25,38.75,40.25,38.63,39.75,181100,4.07436314508549,4.23208042812106,4.06174576244265,4.17950800044254,1722385.74474263,0.0,1.0
1997-08-26,39.38,39.75,38.63,38.63,440100,4.14060440396043,4.17950800044254,4.06174576244265,4.06174576244265,4185654.14832265,0.0,1.0
1997-08-27,39.63,39.75,39.25,39.5,158800,4.16689061779969,4.17950800044254,4.12693557276401,4.15322178660327,1510297.38412551,0.0,1.0
1997-08-28,39.25,39.63,39.13,39.38,238500,4.12693557276401,4.16689061779969,4.11431819012117,4.14060440396043,2268299.28283334,0.0,1.0
1997-08-29,39.25,39.5,39.13,39.25,119900,4.12693557276401,4.15322178660327,4.11431819012117,4.12693557276401,1140331.58914766,0.0,1.0
1997-09-02,40.25,40.5,39.25,39.38,207300,4.23208042812106,4.25836664196032,4.12693557276401,4.14060440396043,1971565.79174571,0.0,1.0
1997-09-03,40.13,40.88,40.13,40.5,319300,4.21946304547821,4.298321686996,4.21946304547821,4.25836664196032,3036762.93923977,0.0,1.0
1997-09-04,40.75,41.13,40.25,41.0,636300,4.28465285579958,4.32460790083526,4.23208042812106,4.31093906963884,6051651.29420064,0.0,1.0
1997-09-05,40.25,40.75,39.75,40.75,369600,4.23208042812106,4.28465285579958,4.17950800044254,4.28465285579958,3515150.5867304,0.0,1.0
1997-09-08,39.5,41.0,39.5,40.5,945400,4.17425075767468,4.33276660923195,4.17425075767468,4.27992799204619,8946108.45583282,0.2,1.0
1997-09-09,40.0,40.13,39.38,39.75,310500,4.22708937486044,4.24082741532874,4.1615694895501,4.20067006626756,2938191.95635296,0.0,1.0
1997-09-10,39.5,40.0,39.38,39.75,283100,4.17425075767468,4.22708937486044,4.1615694895501,4.20067006626756,2678911.89321586,0.0,1.0
1997-09-11,38.88,39.5,38.75,39.38,256200,4.10873087236435,4.17425075767468,4.09499283189605,4.1615694895501,2424363.2180922,0.0,1.0
1997-09-12,39.13,39.38,38.75,39.0,294200,4.13515018095722,4.1615694895501,4.09499283189605,4.12141214048893,2783948.70711447,0.0,1.0
1997-09-15,38.88,39.25,38.75,39.13,311300,4.10873087236435,4.14783144908181,4.09499283189605,4.13515018095722,2945762.17717448,0.0,1.0
1997-09-16,39.5,39.75,39.0,39.0,287400,4.17425075767468,4.20067006626756,4.12141214048893,4.12141214048893,2719601.83013153,0.0,1.0
1997-09-17,40.0,40.0,39.75,39.88,480300,4.22708937486044,4.22708937486044,4.20067006626756,4.21440810673586,4544971.32572086,0.0,1.0
1997-09-18,40.0,40.0,39.13,39.88,399900,4.22708937486044,4.22708937486044,4.13515018095722,4.21440810673586,3784164.13315797,0.0,1.0
1997-09-19,39.75,40.0,39.5,40.0,311600,4.20067006626756,4.22708937486044,4.17425075767468,4.22708937486044,2948601.00998255,0.0,1.0
1997-09-22,39.63,40.0,39.5,39.88,312100,4.18798879814298,4.22708937486044,4.17425075767468,4.21440810673586,2953332.397996,0.0,1.0
1997-09-23,39.13,39.75,38.88,39.5,434700,4.13515018095722,4.20067006626756,4.10873087236435,4.17425075767468,4113468.73889415,0.0,1.0
1997-09-24,39.25,40.0,39.25,39.5,181600,4.14783144908181,4.22708937486044,4.14783144908181,4.17425075767468,1718440.12648534,0.0,1.0
1997-09-25,39.13,39.25,38.5,39.25,282500,4.13515018095722,4.14783144908181,4.06857352330317,4.14783144908181,2673234.22759972,0.0,1.0
1997-09-26,39.5,39.75,39.13,39.13,144700,4.17425075767468,4.20067006626756,4.13515018095722,4.13515018095722,1369263.69109267,0.0,1.0
1997-09-29,39.0,39.63,38.63,39.38,466600,4.12141214048893,4.18798879814298,4.08231156377147,4.1615694895501,4415331.2941523,0.0,1.0
1997-09-30,38.63,39.25,38.38,39.0,222100,4.08231156377147,4.14783144908181,4.05589225517859,4.12141214048893,2101682.55557485,0.0,1.0
1997-10-01,38.13,38.63,37.38,38.5,436700,4.02947294658571,4.08231156377147,3.95021502080708,4.06857352330317,4132394.29094795,0.0,1.0
1997-10-02,39.38,39.38,38.38,38.63,173100,4.1615694895501,4.1615694895501,4.05589225517859,4.08231156377147,1638006.53025667,0.0,1.0
1997-10-03,38.63,39.63,38.63,39.63,277500,4.08231156377147,4.18798879814298,4.08231156377147,4.18798879814298,2625920.3474652,0.0,1.0
1997-10-06,38.13,39.13,37.75,38.88,383600,4.02947294658571,4.13515018095722,3.98931559752454,4.10873087236435,3629920.88391947,0.0,1.0
1997-10-07,38.25,38.38,38.0,38.13,337500,4.04215421471029,4.05589225517859,4.01573490611742,4.02947294658571,3193686.90907931,0.0,1.0
1997-10-08,38.0,38.38,37.75,38.38,297900,4.01573490611742,4.05589225517859,3.98931559752454,4.05589225517859,2818960.978414,0.0,1.0
1997-10-09,38.25,38.38,37.63,37.88,310300,4.04215421471029,4.05589225517859,3.97663432939996,4.00305363799284,2936299.40114758,0.0,1.0
1997-10-10,37.5,38.13,37.13,38.0,254900,3.96289628893166,4.02947294658571,3.9237957122142,4.01573490611742,2412061.60925723,0.0,1.0
1997-10-13,36.75,37.25,36.63,37.0,682200,3.88363836315303,3.93647698033878,3.87095709502845,3.91005767174591,6455505.8055523,0.0,1.0
1997-10-14,37.13,37.13,36.13,36.75,881600,3.9237957122142,3.9237957122142,3.81811847784269,3.88363836315303,8342383.34531649,0.0,1.0
1997-10-15,37.63,37.88,36.88,37.25,952200,3.97663432939996,4.00305363799284,3.89737640362132,3.93647698033878,9010455.33281574,0.0,1.0
1997-10-16,38.0,38.13,37.63,37.63,433400,4.01573490611742,4.02947294658571,3.97663432939996,3.97663432939996,4101167.13005917,0.0,1.0
1997-10-17,37.75,38.0,36.88,37.75,256800,3.98931559752454,4.01573490611742,3.89737640362132,3.98931559752454,2430040.88370834,0.0,1.0
1997-10-20,37.75,38.5,37.13,37.75,208600,3.98931559752454,4.06857352330317,3.9237957122142,3.98931559752454,1973935.07921168,0.0,1.0
1997-10-21,38.38,38.5,37.13,37.5,293900,4.05589225517859,4.06857352330317,3.9237957122142,3.96289628893166,2781109.87430639,0.0,1.0
1997-10-22,38.63,39.25,38.38,38.38,270000,4.08231156377147,4.14783144908181,4.05589225517859,4.05589225517859,2554949.52726344,0.0,1.0
1997-10-23,38.5,39.0,37.5,38.13,330300,4.06857352330317,4.12141214048893,3.96289628893166,4.02947294658571,3125554.92168561,0.0,1.0
1997-10-24,37.88,39.0,37.38,38.75,171500,4.00305363799284,4.12141214048893,3.95021502080708,4.09499283189605,1622866.08861363,0.0,1.0
1997-10-27,34.75,38.0,34.5,37.88,310200,3.67228389441001,4.01573490611742,3.64586458581713,4.00305363799284,2935353.12354489,0.0,1.0
1997-10-28,36.25,36.25,33.75,34.0,979700,3.83079974596727,3.83079974596727,3.5666066600385,3.59302596863137,9270681.67355554,0.0,1.0
1997-10-29,37.0,37.75,36.13,36.5,523000,3.91005767174591,3.98931559752454,3.81811847784269,3.85721905456015,4949031.86206955,0.0,1.0
1997-10-30,36.5,36.75,36.0,36.38,305100,3.85721905456015,3.88363836315303,3.8043804373744,3.84453778643557,2887092.96580769,0.0,1.0
1997-10-31,37.0,37.13,36.25,36.63,346900,3.91005767174591,3.9237957122142,3.83079974596727,3.87095709502845,3282637.00373218,0.0,1.0
1997-11-03,38.13,38.25,37.38,37.75,201900,4.02947294658571,4.04215421471029,3.95021502080708,3.98931559752454,1910534.47983144,0.0,1.0
1997-11-04,39.0,39.0,38.13,38.63,335600,4.12141214048893,4.12141214048893,4.02947294658571,4.08231156377147,3175707.63462819,0.0,1.0
1997-11-05,39.63,40.13,38.25,38.5,415400,4.18798879814298,4.24082741532874,4.04215421471029,4.06857352330317,3930837.16157494,0.0,1.0
1997-11-06,38.94,39.38,38.75,39.38,214900,4.11507150642664,4.1615694895501,4.09499283189605,4.1615694895501,2033550.56818116,0.0,1.0
1997-11-07,38.94,38.94,38.06,38.5,143100,4.11507150642664,4.11507150642664,4.02207554017971,4.06857352330317,1354123.24944962,0.0,1.0
1997-11-10,38.69,40.13,38.25,38.94,363900,4.08865219783376,4.24082741532874,4.04215421471029,4.11507150642664,3443504.19618951,0.0,1.0
1997-11-11,39.63,39.75,38.56,38.63,306700,4.18798879814298,4.20067006626756,4.07491415736546,4.08231156377147,2902233.40745073,0.0,1.0
1997-11-12,39.0,39.5,38.88,39.38,610700,4.12141214048893,4.17425075767468,4.10873087236435,4.1615694895501,5778917.31962883,0.0,1.0
1997-11-13,39.25,39.25,38.75,39.0,598700,4.14783144908181,4.14783144908181,4.09499283189605,4.12141214048893,5665364.00730601,0.0,1.0
1997-11-14,38.63,39.13,38.5,39.13,584800,4.08231156377147,4.13515018095722,4.06857352330317,4.13515018095722,5533831.42053208,0.0,1.0
1997-11-17,38.5,38.94,38.5,38.75,834500,4.06857352330317,4.11507150642664,4.06857352330317,4.09499283189605,7896686.59444942,0.0,1.0
1997-11-18,38.5,38.63,38.38,38.5,230700,4.06857352330317,4.08231156377147,4.05589225517859,4.06857352330317,2183062.42940621,0.0,1.0
1997-11-19,39.75,40.0,38.44,38.44,1094500,4.20067006626756,4.22708937486044,4.06223288924088,4.06223288924088,10357008.3614438,0.0,1.0
1997-11-20,41.13,41.25,39.75,39.75,709100,4.34650464970025,4.35918591782483,4.20067006626756,4.20067006626756,6710054.48067595,0.0,1.0
1997-11-21,40.19,40.94,39.88,40.88,405800,4.24716804939103,4.32642597516966,4.21440810673586,4.32008534110737,3839994.51171668,0.0,1.0
1997-11-24,39.94,40.19,39.5,40.19,410100,4.22074874079815,4.24716804939103,4.17425075767468,4.24716804939103,3880684.44863236,0.0,1.0
1997-11-25,40.25,40.38,39.5,40.38,217800,4.25350868345332,4.26724672392161,4.17425075767468,4.26724672392161,2060992.61865918,0.0,1.0
1997-11-26,40.25,40.31,39.88,40.13,161000,4.25350868345332,4.25984931751561,4.21440810673586,4.24082741532874,1523506.94033116,0.0,1.0
1997-11-28,41.0,41.25,40.31,40.31,94500,4.33276660923195,4.35918591782483,4.25984931751561,4.25984931751561,894232.334542205,0.0,1.0
1997-12-01,42.31,42.94,40.56,41.25,430500,4.47120378625863,4.53778044391268,4.28626862610848,4.35918591782483,4073725.07958116,0.0,1.0
1997-12-02,42.88,43.06,42.06,42.5,448400,4.53143980985039,4.55046171203726,4.44478447766575,4.49128246078922,4243108.7704627,0.0,1.0
1997-12-03,43.06,43.31,42.75,42.75,335900,4.55046171203726,4.57688102063014,4.51770176938209,4.51770176938209,3178546.46743626,0.0,1.0
1997-12-04,42.94,43.19,42.81,43.0,433500,4.53778044391268,4.56419975250556,4.52404240344439,4.54412107797497,4102113.40766186,0.0,1.0
1997-12-05,44.19,44.19,42.69,42.81,262500,4.66987698687707,4.66987698687707,4.5113611353198,4.52404240344439,2483978.70706168,0.0,1.0
1997-12-08,43.13,44.19,42.94,44.19,157400,4.55785911844327,4.66987698687707,4.53778044391268,4.66987698687707,1489440.94663432,0.0,1.0
1997-12-09,43.13,43.25,42.31,43.0,240400,4.55785911844327,4.57054038656785,4.47120378625863,4.54412107797497,2274851.35686715,0.0,1.0
1997-12-10,43.25,43.25,42.13,42.75,199500,4.59167583344215,4.59167583344215,4.47277000839116,4.5385928758301,1879134.1795424,0.2,1.0
1997-12-11,43.38,43.44,42.56,43.25,246400,4.60547740242128,4.61184735733473,4.51842135193753,4.59167583344215,2320895.54806641,0.0,1.0
1997-12-12,43.5,43.69,43.38,43.5,235500,4.61821731224818,4.63838883614075,4.60547740242128,4.61821731224818,2218226.06156509,0.0,1.0
1997-12-15,44.19,44.38,43.38,43.38,292500,4.6914717937528,4.71164331764538,4.60547740242128,4.60547740242128,2755121.54143435,0.0,1.0
1997-12-16,44.31,45.19,44.25,44.63,318400,4.70421170357969,4.7976377089769,4.69784174866625,4.7381847964514,2999079.31211179,0.0,1.0
1997-12-17,44.38,44.75,44.25,44.44,409900,4.71164331764538,4.7509247062783,4.69784174866625,4.71801327255883,3860937.84558612,0.0,1.0
1997-12-18,45.0,45.06,44.25,44.38,288300,4.77746618508432,4.78383613999777,4.69784174866625,4.71164331764538,2715560.82186504,0.0,1.0
1997-12-19,45.5,45.5,44.0,44.5,305800,4.83054914269637,4.83054914269637,4.67130026986022,4.72438322747227,2880397.15340384,0.0,1.0
1997-12-22,44.44,45.75,44.38,45.69,161700,4.71801327255883,4.85709062150239,4.71164331764538,4.85072066658895,1523087.70341858,0.0,1.0
1997-12-23,44.56,44.75,44.44,44.75,246600,4.73075318238572,4.7509247062783,4.71801327255883,4.7509247062783,2322779.39185542,0.0,1.0
1997-12-24,44.0,44.63,43.88,44.44,154800,4.67130026986022,4.7381847964514,4.65856036003333,4.71801327255883,1458095.09269757,0.0,1.0
1997-12-26,44.19,44.25,43.88,43.88,68800,4.6914717937528,4.69784174866625,4.65856036003333,4.65856036003333,648042.26342114,0.0,1.0
1997-12-29,44.06,44.94,44.06,44.38,191600,4.67767022477367,4.77109623017087,4.67767022477367,4.71164331764538,1804722.34987631,0.0,1.0
1997-12-30,44.19,44.5,44.0,44.25,219700,4.6914717937528,4.72438322747227,4.67130026986022,4.69784174866625,2069402.40223291,0.0,1.0
1997-12-31,44.81,44.94,43.88,44.19,198800,4.75729466119174,4.77109623017087,4.65856036003333,4.6914717937528,1872540.72628085,0.0,1.0
1998-01-02,44.25,44.75,43.81,44.56,292100,4.69784174866625,4.7509247062783,4.65112874596764,4.73075318238572,2751353.85385632,0.0,1.0
1998-01-05,42.81,44.13,42.44,44.0,368500,4.54496283074355,4.68510183883936,4.50568144211063,4.67130026986022,3470982.18126003,0.0,1.0
1998-01-06,41.06,42.94,41.06,42.25,465200,4.35917247910138,4.55876439972268,4.35917247910138,4.48550991821806,4381820.65324875,0.0,1.0
1998-01-07,42.25,42.25,41.19,41.44,241400,4.48550991821806,4.48550991821806,4.37297404808051,4.39951552688654,2273799.45334103,0.0,1.0
1998-01-08,41.94,42.25,41.38,42.25,204000,4.45259848449859,4.48550991821806,4.39314557197309,4.48550991821806,1921520.66479524,0.0,1.0
1998-01-09,40.31,41.94,39.75,41.94,322700,4.27954804268331,4.45259848449859,4.22009513015782,4.45259848449859,3039581.95357561,0.0,1.0
1998-01-12,41.5,41.75,39.88,39.88,197100,4.40588548179998,4.43242696060601,4.23389669913695,4.23389669913695,1856528.05407423,0.0,1.0
1998-01-13,41.81,42.0,40.75,41.38,158200,4.43879691551945,4.45896843941203,4.32626104538191,4.39314557197309,1490120.43711082,0.0,1.0
1998-01-14,41.88,41.94,41.25,41.75,125200,4.44622852958514,4.45259848449859,4.37934400299396,4.43242696060601,1179286.21192335,0.0,1.0
1998-01-15,41.88,42.0,41.5,41.63,161900,4.44622852958514,4.45896843941203,4.40588548179998,4.41968705077912,1524971.54720759,0.0,1.0
1998-01-16,42.75,43.31,42.0,42.0,258300,4.5385928758301,4.5980457883556,4.45896843941203,4.45896843941203,2432984.2535128,0.0,1.0
1998-01-20,42.88,43.13,42.63,42.88,160200,4.55239444480924,4.57893592361526,4.52585296600321,4.55239444480924,1508958.87500097,0.0,1.0
1998-01-21,42.19,42.69,41.75,42.63,100100,4.47913996330461,4.53222292091666,4.43242696060601,4.52585296600321,942863.816401978,0.0,1.0
1998-01-22,41.94,42.0,41.5,41.94,255300,4.45259848449859,4.45896843941203,4.40588548179998,4.45259848449859,2404726.59667757,0.0,1.0
1998-01-23,40.94,42.06,40.81,42.06,215300,4.34643256927449,4.46533839432548,4.33263100029536,4.46533839432548,2027957.83887458,0.0,1.0
1998-01-26,40.13,41.31,39.88,41.31,158400,4.26043817794297,4.38571395790741,4.23389669913695,4.38571395790741,1492004.28089983,0.0,1.0
1998-01-27,40.88,41.75,40.19,40.25,355400,4.34006261436104,4.43242696060601,4.26680813285642,4.27317808776986,3347590.41307955,0.0,1.0
1998-01-28,41.81,42.81,41.63,41.63,402400,4.43879691551945,4.54496283074355,4.41968705077912,4.41968705077912,3790293.70349806,0.0,1.0
1998-01-29,42.75,43.06,42.31,43.0,405500,4.5385928758301,4.57150430954957,4.4918798731315,4.56513435463613,3819493.2822278,0.0,1.0
1998-01-30,43.88,43.94,42.5,42.5,665500,4.65856036003333,4.66493031494678,4.51205139702408,4.51205139702408,6268490.20794722,0.0,1.0
1998-02-02,43.0,44.63,42.88,44.5,442100,4.56513435463613,4.7381847964514,4.55239444480924,4.72438322747227,4164236.69561752,0.0,1.0
1998-02-03,44.25,44.25,43.13,43.13,715400,4.69784174866625,4.69784174866625,4.57893592361526,4.57893592361526,6738509.23330644,0.0,1.0
1998-02-04,45.19,45.75,44.5,44.75,848700,4.7976377089769,4.85709062150239,4.72438322747227,4.7509247062783,7994091.1186849,0.0,1.0
1998-02-05,44.94,45.88,44.56,45.25,591800,4.77109623017087,4.87089219048152,4.73075318238572,4.80400766389034,5574293.77169522,0.0,1.0
1998-02-06,45.44,45.69,44.94,45.19,299200,4.82417918778292,4.85072066658895,4.77109623017087,4.7976377089769,2818230.30836635,0.0,1.0
1998-02-09,45.19,45.63,44.75,45.44,188700,4.7976377089769,4.8443507116755,4.7509247062783,4.82417918778292,1777406.6149356,0.0,1.0
1998-02-10,45.56,45.63,45.19,45.19,362200,4.83691909760981,4.8443507116755,4.7976377089769,4.7976377089769,3411641.10190606,0.0,1.0
1998-02-11,45.56,45.69,45.44,45.56,200900,4.83691909760981,4.85072066658895,4.82417918778292,4.83691909760981,1892321.08606551,0.0,1.0
1998-02-12,45.56,45.63,44.88,45.38,222100,4.83691909760981,4.8443507116755,4.76472627525743,4.81780923286948,2092008.52770109,0.0,1.0
1998-02-13,45.5,45.88,45.25,45.31,117200,4.83054914269637,4.87089219048152,4.80400766389034,4.81037761880379,1103932.46036275,0.0,1.0
1998-02-17,45.5,46.0,44.75,45.44,237800,4.83054914269637,4.88363210030842,4.7509247062783,4.82417918778292,2239890.26513876,0.0,1.0
1998-02-18,45.69,45.88,45.31,45.5,176900,4.85072066658895,4.87089219048152,4.81037761880379,4.83054914269637,1666259.83138371,0.0,1.0
1998-02-19,45.19,45.56,44.88,45.56,409700,4.7976377089769,4.83691909760981,4.76472627525743,4.83691909760981,3859054.0017971,0.0,1.0
1998-02-20,45.19,45.44,44.88,45.44,210900,4.7976377089769,4.82417918778292,4.76472627525743,4.82417918778292,1986513.27551625,0.0,1.0
1998-02-23,45.5,45.63,45.13,45.19,504900,4.83054914269637,4.8443507116755,4.79126775406345,4.7976377089769,4755763.64536822,0.0,1.0
1998-02-24,45.0,45.81,44.81,45.63,520800,4.77746618508432,4.86346057641584,4.75729466119174,4.8443507116755,4905529.22659491,0.0,1.0
1998-02-25,44.88,45.19,44.75,45.0,354800,4.76472627525743,4.7976377089769,4.7509247062783,4.77746618508432,3341938.8817125,0.0,1.0
1998-02-26,47.0,47.38,44.63,44.63,451600,4.98979801553251,5.03014106331767,4.7381847964514,4.7381847964514,4253719.27559574,0.0,1.0
1998-02-27,47.06,47.81,46.13,46.75,535800,4.99616797044596,5.07579240686403,4.89743366928755,4.96325653672649,5046817.51077102,0.0,1.0
1998-03-02,46.5,47.25,46.5,47.0,343600,4.93671505792046,5.01633949433853,4.93671505792046,4.98979801553251,3236443.62952767,0.0,1.0
1998-03-03,47.13,47.19,45.88,46.0,580400,5.00359958451164,5.00996953942509,4.87089219048152,4.88363210030842,5466914.67572136,0.0,1.0
1998-03-04,47.56,47.88,47.0,47.0,249700,5.04925092805801,5.08322402092972,4.98979801553251,4.98979801553251,2351978.97058515,0.0,1.0
1998-03-05,47.0,47.13,46.75,47.0,190600,4.98979801553251,5.00359958451164,4.96325653672649,4.98979801553251,1795303.13093124,0.0,1.0
1998-03-06,47.31,47.44,46.94,47.13,277100,5.02270944925198,5.03651101823111,4.98342806061907,5.00359958451164,2610065.5696802,0.0,1.0
1998-03-09,47.44,48.0,46.19,46.25,441500,5.05774420127593,5.11744775845794,4.92447733256609,4.93087414226416,4141126.78824607,0.2,1.0
1998-03-10,47.75,47.88,47.25,47.5,151700,5.09079438471597,5.1046541390618,5.03748763723204,5.06414101097401,1422896.79224673,0.0,1.0
1998-03-11,47.5,47.97,47.38,47.88,390500,5.06414101097401,5.11424935360891,5.05134739157786,5.1046541390618,3662763.33139318,0.0,1.0
1998-03-12,47.44,47.88,47.44,47.75,198400,5.05774420127593,5.1046541390618,5.05774420127593,5.09079438471597,1860927.64391398,0.0,1.0
1998-03-13,47.69,47.94,47.19,47.38,256100,5.0843975750179,5.11105094875987,5.03109082753396,5.05134739157786,2402134.92745146,0.0,1.0
1998-03-16,48.75,49.06,46.81,46.81,565000,5.19740787968385,5.23045806312389,4.99057769944617,4.99057769944617,5299516.72788002,0.0,1.0
1998-03-17,47.5,48.38,47.38,48.13,375600,5.06414101097401,5.15796088654573,5.05134739157786,5.13130751280377,3523006.16458714,0.0,1.0
1998-03-18,47.38,47.66,47.0,47.63,604800,5.05134739157786,5.08119917016886,5.01083426349007,5.07800076531983,5672827.81773777,0.0,1.0
1998-03-19,47.31,47.5,47.0,47.25,491800,5.04388444693011,5.06414101097401,5.01083426349007,5.03748763723204,4612924.47216176,0.0,1.0
1998-03-20,47.31,47.5,46.88,47.5,797000,5.04388444693011,5.06414101097401,4.99804064409392,5.06414101097401,7475601.47277943,0.0,1.0
1998-03-23,47.19,47.56,46.63,47.13,515900,5.03109082753396,5.07053782067208,4.97138727035196,5.02469401783589,4838974.65471382,0.0,1.0
1998-03-24,47.94,48.44,47.13,47.25,605100,5.11105094875987,5.16435769624381,5.02469401783589,5.03748763723204,5675641.72042514,0.0,1.0
1998-03-25,47.0,48.06,46.94,48.06,233200,5.01083426349007,5.12384456815601,5.004437453792,5.12384456815601,2187340.35564889,0.0,1.0
1998-03-26,46.94,48.0,46.88,47.13,244200,5.004437453792,5.11744775845794,4.99804064409392,5.02469401783589,2290516.78751912,0.0,1.0
1998-03-27,46.81,47.13,45.88,47.13,221900,4.99057769944617,5.02469401783589,4.89142714912605,5.02469401783589,2081350.02109129,0.0,1.0
1998-03-30,46.94,47.25,46.75,47.0,202500,5.004437453792,5.03748763723204,4.9841808897481,5.01083426349007,1899384.3139747,0.0,1.0
1998-03-31,47.56,47.94,47.0,47.0,381200,5.07053782067208,5.11105094875987,5.01083426349007,5.01083426349007,3575532.34808472,0.0,1.0
1998-04-01,47.5,47.75,46.69,47.75,163100,5.06414101097401,5.09079438471597,4.97778408005003,5.09079438471597,1529825.09436678,0.0,1.0
1998-04-02,48.13,48.19,46.81,47.44,237200,5.13130751280377,5.13770432250184,4.99057769944617,5.05774420127593,2224859.05814715,0.0,1.0
1998-04-03,47.69,48.0,47.31,48.0,245300,5.0843975750179,5.11744775845794,5.04388444693011,5.11744775845794,2300834.43070614,0.0,1.0
1998-04-06,46.44,47.75,46.44,47.69,466200,4.95113070630806,5.09079438471597,4.95113070630806,5.0843975750179,4372804.77617286,0.0,1.0
1998-04-07,47.38,47.38,46.19,46.44,757200,5.05134739157786,5.05134739157786,4.92447733256609,4.95113070630806,7102290.38292169,0.0,1.0
1998-04-08,46.69,47.88,46.63,47.31,675300,4.97778408005003,5.1046541390618,4.97138727035196,5.04388444693011,6334094.9492697,0.0,1.0
1998-04-09,47.38,47.69,46.88,46.88,177100,5.05134739157786,5.0843975750179,4.99804064409392,4.99804064409392,1661140.55311071,0.0,1.0
1998-04-13,47.06,47.5,47.0,47.25,262400,5.01723107318814,5.06414101097401,5.01083426349007,5.03748763723204,2461226.88388623,0.0,1.0
1998-04-14,47.63,47.88,47.13,47.25,222300,5.07800076531983,5.1046541390618,5.02469401783589,5.03748763723204,2085101.89134111,0.0,1.0
1998-04-15,47.63,48.06,47.38,47.56,451200,5.07800076531983,5.12384456815601,5.05134739157786,5.07053782067208,4232109.64180437,0.0,1.0
1998-04-16,46.75,47.63,46.5,47.5,290700,4.9841808897481,5.07800076531983,4.95752751600613,5.06414101097401,2726671.70406146,0.0,1.0
1998-04-17,47.38,47.75,46.88,46.88,1362300,5.05134739157786,5.09079438471597,4.99804064409392,4.99804064409392,12777932.1033468,0.0,1.0
1998-04-20,47.75,48.25,46.81,47.13,812800,5.09079438471597,5.14410113219991,4.99057769944617,5.02469401783589,7623800.34764759,0.0,1.0
1998-04-21,48.19,48.19,47.5,48.0,239900,5.13770432250184,5.13770432250184,5.06414101097401,5.11744775845794,2250184.18233348,0.0,1.0
1998-04-22,47.5,48.0,47.0,48.0,340800,5.06414101097401,5.11744775845794,5.01083426349007,5.11744775845794,3196593.45285223,0.0,1.0
1998-04-23,47.06,47.75,46.44,47.75,636900,5.01723107318814,5.09079438471597,4.95113070630806,5.09079438471597,5973915.40528635,0.0,1.0
1998-04-24,44.88,46.56,43.88,46.5,1238500,4.78481365415818,4.9639243257042,4.6782001591903,4.95752751600613,11616728.2610255,0.0,1.0
1998-04-27,44.63,44.93,43.5,44.5,445800,4.75816028041621,4.79014432890657,4.63768703110251,4.74430052607038,4181459.39343171,0.0,1.0
1998-04-28,44.38,45.0,44.13,44.56,534700,4.73150690667424,4.79760727355432,4.70485353293227,4.75069733576846,5015312.55645566,0.0,1.0
1998-04-29,45.0,45.13,44.5,44.5,240300,4.79760727355432,4.81146702790014,4.74430052607038,4.74430052607038,2253936.05258331,0.0,1.0
1998-04-30,45.0,45.5,44.94,45.13,578900,4.79760727355432,4.85091402103826,4.79121046385625,4.81146702790014,5429894.2190615,0.0,1.0
1998-05-01,45.19,45.5,44.63,45.13,299200,4.81786383759822,4.85091402103826,4.75816028041621,4.81146702790014,2806398.94687027,0.0,1.0
1998-05-04,45.0,45.63,44.5,45.44,330500,4.79760727355432,4.86477377538408,4.74430052607038,4.84451721134019,3099982.7939192,0.0,1.0
1998-05-05,45.0,45.25,44.69,45.25,193200,4.79760727355432,4.82426064729629,4.76455709011428,4.82426064729629,1812153.33066623,0.0,1.0
1998-05-06,44.56,45.44,44.5,45.44,245300,4.75069733576846,4.84451721134019,4.74430052607038,4.84451721134019,2300834.43070614,0.0,1.0
1998-05-07,43.81,44.81,43.75,44.5,327400,4.67073721454255,4.77735070951042,4.66434040484448,4.74430052607038,3070905.79948305,0.0,1.0
1998-05-08,44.31,44.63,43.63,43.63,122300,4.72404396202649,4.75816028041621,4.65154678544833,4.65154678544833,1147134.32888447,0.0,1.0
1998-05-11,43.31,44.56,43.31,44.31,362500,4.61743046705861,4.75069733576846,4.61743046705861,4.72404396202649,3400132.41390533,0.0,1.0
1998-05-12,43.31,44.0,42.63,43.56,378300,4.61743046705861,4.69099377858645,4.54493329048046,4.64408384080058,3548331.28877348,0.0,1.0
1998-05-13,42.63,43.0,42.38,43.0,547100,4.54493329048046,4.58438028361857,4.51827991673849,4.58438028361857,5131620.53420029,0.0,1.0
1998-05-14,42.75,43.31,42.13,42.56,647900,4.5577269098766,4.61743046705861,4.49162654299652,4.53747034583271,6077091.83715659,0.0,1.0
1998-05-15,42.94,43.25,42.63,42.75,752900,4.5779834739205,4.61103365736054,4.54493329048046,4.5577269098766,7061957.77773606,0.0,1.0
1998-05-18,42.5,43.19,42.38,43.19,444300,4.53107353613464,4.60463684766247,4.51827991673849,4.60463684766247,4167389.87999486,0.0,1.0
1998-05-19,43.69,44.13,42.38,42.38,898100,4.65794359514641,4.70485353293227,4.51827991673849,4.51827991673849,8423886.67842309,0.0,1.0
1998-05-20,43.75,44.19,43.38,44.0,262500,4.66434040484448,4.71125034263034,4.62489341170637,4.69099377858645,2462164.85144868,0.0,1.0
1998-05-21,43.94,44.25,43.38,43.94,954300,4.68459696888837,4.71764715232842,4.62489341170637,4.68459696888837,8951024.44852374,0.0,1.0
1998-05-22,44.63,44.63,43.75,44.0,378600,4.75816028041621,4.75816028041621,4.66434040484448,4.69099377858645,3551145.19146084,0.0,1.0
1998-05-26,43.94,44.44,43.88,44.13,338200,4.68459696888837,4.73790371637231,4.6782001591903,4.70485353293227,3172206.29622836,0.0,1.0
1998-05-27,44.0,44.19,43.38,44.0,531200,4.69099377858645,4.71125034263034,4.62489341170637,4.69099377858645,4982483.69176968,0.0,1.0
1998-05-28,44.06,44.25,43.56,44.0,331300,4.69739058828452,4.71764715232842,4.64408384080058,4.69099377858645,3107486.53441885,0.0,1.0
1998-05-29,44.0,44.63,44.0,44.0,167300,4.69099377858645,4.75816028041621,4.69099377858645,4.69099377858645,1569219.73198996,0.0,1.0
1998-06-01,43.69,44.06,42.75,44.0,1179000,4.65794359514641,4.69739058828452,4.5577269098766,4.69099377858645,11058637.5613638,0.0,1.0
1998-06-02,44.06,44.5,43.88,44.0,315300,4.69739058828452,4.74430052607038,4.6782001591903,4.69099377858645,2957411.72442579,0.0,1.0
1998-06-03,43.25,44.44,43.25,44.0,410700,4.61103365736054,4.73790371637231,4.61103365736054,4.69099377858645,3852232.77900943,0.0,1.0
1998-06-04,43.56,43.63,42.88,43.19,199600,4.64408384080058,4.65154678544833,4.57158666422243,4.60463684766247,1872183.25466346,0.0,1.0
1998-06-05,44.25,44.25,43.63,43.69,256300,4.71764715232842,4.71764715232842,4.65154678544833,4.65794359514641,2404010.86257637,0.0,1.0
1998-06-08,43.88,44.13,43.75,44.13,204600,4.69952285818388,4.72629771494199,4.68559993266966,4.72629771494199,1910374.36584987,0.2,1.0
1998-06-09,44.13,44.5,43.81,43.88,166400,4.72629771494199,4.765924502944,4.69202589829161,4.69952285818388,1553696.45394633,0.0,1.0
1998-06-10,43.75,44.31,43.62,44.12,143700,4.68559993266966,4.74557561180783,4.67167700715544,4.72522672067166,1341743.87278899,0.0,1.0
1998-06-11,43.13,44.0,42.88,44.0,154000,4.61919828790954,4.71237478942777,4.59242343115143,4.71237478942777,1437916.18934937,0.0,1.0
1998-06-12,43.38,43.44,42.88,43.38,350900,4.64597314466765,4.6523991102896,4.59242343115143,4.64597314466765,3276394.74573177,0.0,1.0
1998-06-15,42.63,43.13,42.38,42.5,1030600,4.56564857439332,4.61919828790954,4.5388737176352,4.5517256488791,9622833.92690555,0.0,1.0
1998-06-16,43.13,43.13,42.69,42.88,296400,4.61919828790954,4.61919828790954,4.57207454001526,4.59242343115143,2767521.8085919,0.0,1.0
1998-06-17,43.56,44.0,43.0,43.19,330200,4.66525104153349,4.71237478942777,4.60527536239532,4.62562425353149,3083116.40079975,0.0,1.0
1998-06-18,42.75,43.69,42.75,43.69,938600,4.57850050563721,4.67917396704771,4.57850050563721,4.67917396704771,8763819.060541,0.0,1.0
1998-06-19,43.19,43.38,42.5,42.5,402200,4.62562425353149,4.64597314466765,4.5517256488791,4.5517256488791,3755388.90491113,0.0,1.0
1998-06-22,42.56,43.44,42.56,43.19,253100,4.55815161450104,4.6523991102896,4.55815161450104,4.62562425353149,2363224.5943138,0.0,1.0
1998-06-23,42.25,42.88,42.25,42.75,1004300,4.52495079212098,4.59242343115143,4.52495079212098,4.57850050563721,9377267.72054266,0.0,1.0
1998-06-24,41.94,42.31,41.31,42.25,968300,4.49174996974093,4.53137675774293,4.42427733071048,4.52495079212098,9041131.46848694,0.0,1.0
1998-06-25,42.13,42.31,41.88,42.0,269700,4.51209886087709,4.53137675774293,4.48532400411898,4.49817593536287,2518220.75498392,0.0,1.0
1998-06-26,42.69,42.94,42.13,42.25,665800,4.57207454001526,4.59884939677337,4.51209886087709,4.52495079212098,6216653.23940784,0.0,1.0
1998-06-29,42.88,43.13,42.63,42.69,208800,4.59242343115143,4.61919828790954,4.56564857439332,4.57207454001526,1949590.26192303,0.0,1.0
1998-06-30,42.13,43.63,42.13,43.13,310100,4.51209886087709,4.67274800142576,4.51209886087709,4.61919828790954,2895440.32673531,0.0,1.0
1998-07-01,43.0,43.31,42.38,42.38,477100,4.60527536239532,4.63847618477538,4.5388737176352,4.5388737176352,4454739.05154924,0.0,1.0
1998-07-02,42.94,43.25,42.88,43.25,128700,4.59884939677337,4.63205021915343,4.59242343115143,4.63205021915343,1201687.10109911,0.0,1.0
1998-07-06,43.0,43.0,42.69,42.75,507200,4.60527536239532,4.60527536239532,4.57207454001526,4.57850050563721,4735786.30674025,0.0,1.0
1998-07-07,43.06,43.44,42.88,42.88,191300,4.61170132801727,4.6523991102896,4.59242343115143,4.59242343115143,1786190.69495152,0.0,1.0
1998-07-08,44.06,44.38,43.38,43.5,255300,4.71880075504972,4.7530725717001,4.64597314466765,4.65882507591155,2383766.25416164,0.0,1.0
1998-07-09,43.88,44.5,43.88,44.0,203500,4.69952285818388,4.765924502944,4.69952285818388,4.71237478942777,1900103.53592595,0.0,1.0
1998-07-10,43.94,44.38,43.75,43.75,158700,4.70594882380582,4.7530725717001,4.68559993266966,4.68559993266966,1481800.64447886,0.0,1.0
1998-07-13,43.63,44.06,43.63,43.88,477200,4.67274800142576,4.71880075504972,4.67274800142576,4.69952285818388,4455672.76336051,0.0,1.0
1998-07-14,44.38,44.5,43.63,43.63,163800,4.7530725717001,4.765924502944,4.67274800142576,4.67274800142576,1529419.94685342,0.0,1.0
1998-07-15,44.06,44.5,43.88,44.38,236600,4.71880075504972,4.765924502944,4.69952285818388,4.7530725717001,2209162.14545493,0.0,1.0
1998-07-16,43.69,43.88,43.44,43.81,260000,4.67917396704771,4.69952285818388,4.6523991102896,4.69202589829161,2427650.70929114,0.0,1.0
1998-07-17,44.5,44.69,43.5,43.81,208100,4.765924502944,4.78627339408016,4.65882507591155,4.69202589829161,1943054.27924417,0.0,1.0
1998-07-20,44.63,44.94,44.25,44.63,246300,4.77984742845821,4.81304825083827,4.73914964618588,4.77984742845821,2299732.19114772,0.0,1.0
1998-07-21,43.69,44.56,43.5,44.5,381200,4.67917396704771,4.77235046856594,4.65882507591155,4.765924502944,3559309.42454531,0.0,1.0
1998-07-22,43.0,43.88,43.0,43.75,446200,4.60527536239532,4.69952285818388,4.60527536239532,4.68559993266966,4166222.1018681,0.0,1.0
1998-07-23,42.63,42.94,42.63,42.88,601100,4.56564857439332,4.59884939677337,4.56564857439332,4.59242343115143,5612541.69751885,0.0,1.0
1998-07-24,42.5,43.0,42.5,42.63,382300,4.5517256488791,4.60527536239532,4.5517256488791,4.56564857439332,3569580.25446923,0.0,1.0
1998-07-27,42.31,42.63,42.06,42.5,209700,4.53137675774293,4.56564857439332,4.50460190098482,4.5517256488791,1957993.66822443,0.0,1.0
1998-07-28,41.88,42.31,41.63,42.13,181000,4.48532400411898,4.53137675774293,4.45854914736087,4.51209886087709,1690018.37839114,0.0,1.0
1998-07-29,42.25,42.25,41.5,42.13,353100,4.52495079212098,4.52495079212098,4.44462622184665,4.51209886087709,3296936.40557962,0.0,1.0
1998-07-30,43.31,43.31,41.94,42.19,214600,4.63847618477538,4.63847618477538,4.49174996974093,4.51852482649904,2003745.54697645,0.0,1.0
1998-07-31,42.5,43.5,42.44,43.13,231400,4.5517256488791,4.65882507591155,4.54529968325715,4.61919828790954,2160609.13126911,0.0,1.0
1998-08-03,42.38,43.25,42.38,42.5,207000,4.5388737176352,4.63205021915343,4.5388737176352,4.5517256488791,1932783.44932025,0.0,1.0
1998-08-04,40.81,42.75,40.75,42.5,279000,4.37072761719426,4.57850050563721,4.36430165157231,4.5517256488791,2605055.95343164,0.0,1.0
1998-08-05,41.0,41.94,41.0,41.13,304100,4.39107650833042,4.49174996974093,4.39107650833042,4.40499943384464,2839417.61805937,0.0,1.0
1998-08-06,41.31,41.75,41.0,41.0,628600,4.42427733071048,4.47140107860476,4.39107650833042,4.39107650833042,5869312.44561696,0.0,1.0
1998-08-07,40.88,41.5,40.75,41.06,242800,4.37822457708653,4.44462622184665,4.36430165157231,4.39750247395237,2267052.27775342,0.0,1.0
1998-08-10,41.63,41.75,40.69,40.88,449000,4.45854914736087,4.47140107860476,4.35787568595036,4.37822457708653,4192366.03258354,0.0,1.0
1998-08-11,40.94,41.69,40.88,41.69,623300,4.38465054270848,4.46497511298281,4.37822457708653,4.46497511298281,5819825.71961986,0.0,1.0
1998-08-12,42.13,42.13,40.88,41.69,337200,4.51209886087709,4.51209886087709,4.37822457708653,4.46497511298281,3148476.22758835,0.0,1.0
1998-08-13,42.13,42.75,42.13,42.38,166100,4.51209886087709,4.57850050563721,4.51209886087709,4.5388737176352,1550895.31851253,0.0,1.0
1998-08-14,42.5,42.81,42.13,42.13,221500,4.5517256488791,4.58492647125916,4.51209886087709,4.51209886087709,2068171.66195379,0.0,1.0
1998-08-17,42.5,43.38,42.19,42.63,354900,4.5517256488791,4.64597314466765,4.51852482649904,4.56564857439332,3313743.2181824,0.0,1.0
1998-08-18,42.56,42.81,42.38,42.5,281400,4.55815161450104,4.58492647125916,4.5388737176352,4.5517256488791,2627465.03690203,0.0,1.0
1998-08-19,42.88,43.38,42.69,42.75,194200,4.59242343115143,4.64597314466765,4.57207454001526,4.57850050563721,1813268.33747823,0.0,1.0
1998-08-20,42.38,44.0,42.19,43.13,183100,4.5388737176352,4.71237478942777,4.51852482649904,4.61919828790954,1709626.32642772,0.0,1.0
1998-08-21,42.81,42.88,41.5,42.19,290900,4.58492647125916,4.59242343115143,4.44462622184665,4.51852482649904,2716167.65897227,0.0,1.0
1998-08-24,42.75,43.63,42.63,42.81,462500,4.57850050563721,4.67274800142576,4.56564857439332,4.58492647125916,4318417.12710443,0.0,1.0
1998-08-25,43.44,43.88,42.75,42.75,149100,4.6523991102896,4.69952285818388,4.57850050563721,4.57850050563721,1392164.31059734,0.0,1.0
1998-08-26,43.0,43.19,42.5,43.19,144200,4.60527536239532,4.62562425353149,4.5517256488791,4.62562425353149,1346412.43184532,0.0,1.0
1998-08-27,41.69,42.63,41.25,42.5,361300,4.46497511298281,4.56564857439332,4.41785136508854,4.5517256488791,3373500.77410342,0.0,1.0
1998-08-28,40.88,42.44,40.75,41.69,588200,4.37822457708653,4.54529968325715,4.36430165157231,4.46497511298281,5492092.87386556,0.0,1.0
1998-08-31,39.13,41.19,39.0,41.13,387300,4.19080057977974,4.41142539946659,4.17687765426552,4.40499943384464,3616265.84503253,0.0,1.0
1998-09-01,40.13,40.25,38.5,39.0,768500,4.29790000681219,4.31075193805609,4.1233279407493,4.17687765426552,7175575.26957784,0.0,1.0
1998-09-02,41.0,41.13,39.94,40.0,381300,4.39107650833042,4.40499943384464,4.27755111567603,4.28397708129797,3560243.13635658,0.0,1.0
1998-09-03,40.44,41.0,40.06,40.94,660700,4.33110082919225,4.39107650833042,4.29040304691992,4.38465054270848,6169033.93703329,0.0,1.0
1998-09-04,40.94,41.63,40.38,40.38,405800,4.38465054270848,4.45854914736087,4.3246748635703,4.3246748635703,3789002.5301167,0.0,1.0
1998-09-08,42.81,42.88,41.13,41.13,335100,4.61170132801727,4.61924206833404,4.43072356041463,4.43072356041463,3110702.5324573,0.25,1.0
1998-09-09,41.38,43.13,41.19,42.81,251000,4.45765477583169,4.6461732837511,4.43718705211472,4.61170132801727,2330009.95418317,0.0,1.0
1998-09-10,40.5,40.69,40.25,40.5,356800,4.36285689756364,4.3833246212806,4.33592568214658,4.36285689756364,3312141.64005002,0.0,1.0
1998-09-11,42.31,42.81,40.56,40.63,332200,4.55783889718315,4.61170132801727,4.36932038926373,4.37686112958051,3083782.09872371,0.0,1.0
1998-09-14,43.56,43.75,42.88,42.88,237100,4.69249497426845,4.71296269798541,4.61924206833404,4.61924206833404,2200977.53042562,0.0,1.0
1998-09-15,42.94,43.75,42.75,43.5,228500,4.62570556003414,4.71296269798541,4.60523783631717,4.68603148256835,2121144.52004325,0.0,1.0
1998-09-16,43.56,43.63,42.75,42.88,312100,4.69249497426845,4.70003571458522,4.60523783631717,4.61924206833404,2897195.64422537,0.0,1.0
1998-09-17,42.5,43.31,42.38,43.31,313900,4.57830662090011,4.66556375885139,4.56537963749993,4.66556375885139,2913904.87895657,0.0,1.0
1998-09-18,42.94,43.25,42.25,42.75,349400,4.62570556003414,4.65910026715129,4.55137540548305,4.60523783631717,3243448.11948845,0.0,1.0
1998-09-21,42.69,43.0,41.88,42.69,211800,4.59877434461708,4.63216905173423,4.51151720666581,4.59877434461708,1966119.9533705,0.0,1.0
1998-09-22,42.81,43.19,42.25,42.25,273600,4.61170132801727,4.6526367754512,4.55137540548305,4.55137540548305,2539803.6791415,0.0,1.0
1998-09-23,43.88,44.19,42.31,43.06,380900,4.72696693000228,4.76036163711944,4.55783889718315,4.63863254343433,3535859.72728435,0.0,1.0
1998-09-24,42.25,44.63,42.0,44.63,336400,4.55137540548305,4.80776057625346,4.52444419006599,4.80776057625346,3122770.3130965,0.0,1.0
1998-09-25,42.94,43.0,41.75,42.38,267800,4.62570556003414,4.63216905173423,4.49751297464894,4.56537963749993,2485962.81167432,0.0,1.0
1998-09-28,43.19,43.81,42.81,42.88,355900,4.6526367754512,4.71942618968551,4.61170132801727,4.61924206833404,3303787.02268443,0.0,1.0
1998-09-29,43.19,43.69,42.69,43.44,414200,4.6526367754512,4.70649920628532,4.59877434461708,4.67956799086826,3844980.56981144,0.0,1.0
1998-09-30,41.38,43.19,41.31,43.19,140800,4.45765477583169,4.6526367754512,4.45011403551491,4.6526367754512,1307033.47230674,0.0,1.0
1998-10-01,40.56,41.44,40.25,41.19,481000,4.36932038926373,4.46411826753178,4.33592568214658,4.43718705211472,4465078.83650242,0.0,1.0
1998-10-02,39.38,40.94,39.25,40.75,1435600,4.24220505249521,4.41025583669766,4.22820082047834,4.3897881129807,13326542.9889457,0.0,1.0
1998-10-05,39.19,39.88,38.25,39.56,348600,4.22173732877825,4.29606748332933,4.1204759588101,4.26159552759549,3236021.79294125,0.0,1.0
1998-10-06,37.31,39.44,37.25,39.38,368600,4.01921458884196,4.24866854419531,4.01275109714186,4.24220505249521,3421679.95662119,0.0,1.0
1998-10-07,37.38,38.03,36.25,36.88,325400,4.02675532915874,4.09677648924309,3.90502623547363,3.97289289832462,3020658.32307253,0.0,1.0
1998-10-08,37.63,38.0,35.31,36.88,1015200,4.0536865445758,4.09354474339304,3.80376486550548,3.97289289832462,9424008.38839345,0.0,1.0
1998-10-09,38.31,38.81,37.25,37.88,638400,4.1269394505102,4.18080188134432,4.01275109714186,4.08061775999285,5926208.5846635,0.0,1.0
1998-10-12,39.94,40.25,38.38,38.56,570500,4.30253097502942,4.33592568214658,4.13448019082697,4.15387066592726,5295899.11897013,0.0,1.0
1998-10-13,39.0,40.25,38.88,39.81,297400,4.20126960506128,4.33592568214658,4.18834262166109,4.28852674301255,2760736.89392062,0.0,1.0
1998-10-14,41.31,42.0,38.56,38.69,638900,4.45011403551491,4.52444419006599,4.15387066592726,4.16787489794413,5930850.0387555,0.0,1.0
1998-10-15,43.19,43.38,41.69,41.88,285200,4.6526367754512,4.67310449916816,4.49104948294884,4.51151720666581,2647485.41407586,0.0,1.0
1998-10-16,44.5,44.63,43.63,43.75,500400,4.79375634423659,4.80776057625346,4.70003571458522,4.71296269798541,4645167.25527195,0.0,1.0
1998-10-19,43.0,44.63,42.88,44.56,204300,4.63216905173423,4.80776057625346,4.61924206833404,4.80021983593668,1896498.14199053,0.0,1.0
1998-10-20,42.0,42.88,41.19,42.88,286900,4.52444419006599,4.61924206833404,4.43718705211472,4.61924206833404,2663266.35798866,0.0,1.0
1998-10-21,43.5,43.56,41.94,42.13,208300,4.68603148256835,4.69249497426845,4.5179806983659,4.53844842208287,1933629.77472652,0.0,1.0
1998-10-22,44.13,44.25,43.69,43.75,264000,4.75389814541934,4.76682512881953,4.70649920628532,4.71296269798541,2450687.76057513,0.0,1.0
1998-10-23,44.75,44.88,43.88,44.0,325700,4.82068755965365,4.83469179167052,4.72696693000228,4.73989391340247,3023443.19552773,0.0,1.0
1998-10-26,45.88,46.88,44.75,44.75,461100,4.94241665333876,5.050141515007,4.82068755965365,4.82068755965365,4280348.96364088,0.0,1.0
1998-10-27,46.63,47.13,46.13,46.13,509100,5.02321029958994,5.07707273042406,4.96934786875582,4.96934786875582,4725928.55647272,0.0,1.0
1998-10-28,44.63,46.25,44.25,46.25,217400,4.80776057625346,4.98227485215601,4.76682512881953,4.98227485215601,2018104.23920089,0.0,1.0
1998-10-29,44.0,44.88,43.5,44.75,219600,4.73989391340247,4.83469179167052,4.68603148256835,4.82068755965365,2038526.63720568,0.0,1.0
1998-10-30,44.81,45.38,44.0,44.0,415500,4.82715105135374,4.88855422250464,4.73989391340247,4.73989391340247,3857048.35045064,0.0,1.0
1998-11-02,44.5,44.94,43.88,44.81,229700,4.79375634423659,4.84115528337061,4.72696693000228,4.82715105135374,2132284.00986404,0.0,1.0
1998-11-03,44.25,44.75,44.13,44.63,151900,4.76682512881953,4.82068755965365,4.75389814541934,4.80776057625346,1410073.7531491,0.0,1.0
1998-11-04,45.19,45.88,44.5,44.5,151400,4.86808649878767,4.94241665333876,4.79375634423659,4.79375634423659,1405432.2990571,0.0,1.0
1998-11-05,45.81,45.94,45.0,45.0,139100,4.93487591302198,4.94888014503885,4.84761877507071,4.84761877507071,1291252.52839394,0.0,1.0
1998-11-06,45.75,46.13,45.56,45.75,79100,4.92841242132189,4.96934786875582,4.90794469760492,4.92841242132189,734278.037354139,0.0,1.0
1998-11-09,45.25,45.94,44.81,45.94,146500,4.87454999048777,4.94888014503885,4.82715105135374,4.94888014503885,1359946.04895552,0.0,1.0
1998-11-10,44.38,45.06,44.38,45.06,100900,4.7808293608364,4.8540822667708,4.7808293608364,4.8540822667708,936645.435765269,0.0,1.0
1998-11-11,43.63,44.44,43.0,44.38,133400,4.70003571458522,4.7872928525365,4.63216905173423,4.7808293608364,1238339.95174516,0.0,1.0
1998-11-12,45.19,45.19,43.69,43.75,197900,4.86808649878767,4.86808649878767,4.70649920628532,4.71296269798541,1837087.52961295,0.0,1.0
1998-11-13,46.5,46.63,45.44,45.44,221300,5.00920606757307,5.02321029958994,4.89501771420473,4.89501771420473,2054307.58111847,0.0,1.0
1998-11-16,45.5,46.69,44.81,46.5,178300,4.90148120590483,5.02967379129003,4.82715105135374,5.00920606757307,1655142.52920661,0.0,1.0
1998-11-17,46.38,46.5,45.56,45.75,158200,4.99627908417288,5.00920606757307,4.90794469760492,4.92841242132189,1468556.07470828,0.0,1.0
1998-11-18,46.44,46.81,46.06,46.63,108500,5.00274257587297,5.04260077469022,4.96180712843904,5.02321029958994,1007195.53796364,0.0,1.0
1998-11-19,45.88,46.44,45.38,46.44,85700,4.94241665333876,5.00274257587297,4.88855422250464,5.00274257587297,795545.231368518,0.0,1.0
1998-11-20,46.75,46.81,46.25,46.38,217300,5.03613728299013,5.04260077469022,4.98227485215601,4.99627908417288,2017175.94838248,0.0,1.0
1998-11-23,47.25,47.63,46.75,46.81,235800,5.08999971382424,5.13093516125817,5.03613728299013,5.04260077469022,2188909.74978643,0.0,1.0
1998-11-24,46.81,48.25,46.81,47.5,163900,5.04260077469022,5.19772457549248,5.04260077469022,5.1169309292413,1521468.65135706,0.0,1.0
1998-11-25,46.94,47.0,46.75,46.75,81100,5.05660500670709,5.06306849840719,5.03613728299013,5.03613728299013,752843.853722133,0.0,1.0
1998-11-27,46.13,46.94,46.13,46.94,31800,4.96934786875582,5.05660500670709,4.96934786875582,5.05660500670709,295196.480251095,0.0,1.0
1998-11-30,44.94,46.13,44.94,45.88,164800,4.84115528337061,4.96934786875582,4.84115528337061,4.94241665333876,1529823.26872266,0.0,1.0
1998-12-01,44.44,45.06,43.88,44.81,113500,4.7872928525365,4.8540822667708,4.72696693000228,4.82715105135374,1053610.07888363,0.0,1.0
1998-12-02,44.5,44.63,44.0,44.19,196700,4.79375634423659,4.80776057625346,4.73989391340247,4.76036163711944,1825948.03979215,0.0,1.0
1998-12-03,43.81,44.44,43.75,44.25,181000,4.71942618968551,4.7872928525365,4.71296269798541,4.76682512881953,1680206.3813034,0.0,1.0
1998-12-04,43.94,44.56,43.75,44.0,90200,4.73343042170238,4.80021983593668,4.71296269798541,4.73989391340247,837318.318196503,0.0,1.0
1998-12-07,45.13,45.19,43.75,43.75,114400,4.86162300708758,4.86808649878767,4.71296269798541,4.71296269798541,1061964.69624922,0.0,1.0
1998-12-08,43.69,44.88,43.25,44.88,250000,4.70649920628532,4.83469179167052,4.65910026715129,4.83469179167052,2320727.04599918,0.0,1.0
1998-12-09,43.06,43.63,42.44,43.63,463100,4.63863254343433,4.70003571458522,4.57184312920002,4.70003571458522,4298914.78000887,0.0,1.0
1998-12-10,42.19,42.81,42.0,42.81,458700,4.57184312920002,4.63902830910294,4.55125412245558,4.63902830910294,4232987.10237818,0.25,1.0
1998-12-11,41.38,42.13,40.81,42.13,335800,4.48406894255266,4.56534133759651,4.42230192231934,4.56534133759651,3098838.17087115,0.0,1.0
1998-12-14,40.63,41.13,40.38,41.13,212700,4.40279654750881,4.45697814420471,4.37570574916086,4.45697814420471,1962843.59423554,0.0,1.0
1998-12-15,42.25,42.31,40.63,40.63,250700,4.57834492080353,4.58484671240704,4.40279654750881,4.40279654750881,2313516.16866407,0.0,1.0
1998-12-16,41.69,42.31,41.25,42.06,138100,4.51766153250412,4.58484671240704,4.46998172741173,4.55775591405909,1274417.96127845,0.0,1.0
1998-12-17,42.0,42.56,41.75,41.75,165100,4.55125412245558,4.61193751075499,4.52416332410763,4.52416332410763,1523580.05363557,0.0,1.0
1998-12-18,42.44,43.5,41.5,41.5,199300,4.59893392754797,4.71379891254328,4.49707252575968,4.49707252575968,1839185.37062126,0.0,1.0
1998-12-21,43.06,44.25,42.19,42.19,235200,4.66611910745089,4.79507130758713,4.57184312920002,4.57184312920002,2170478.6711998,0.0,1.0
1998-12-22,43.13,43.5,42.5,43.25,119000,4.67370453098831,4.71379891254328,4.60543571915148,4.68670811419533,1098158.8514999,0.0,1.0
1998-12-23,43.25,43.31,42.25,42.75,187200,4.68670811419533,4.69320990579884,4.57834492080353,4.63252651749943,1727523.8403427,0.0,1.0
1998-12-24,42.94,43.25,42.75,42.88,58900,4.65311552424387,4.68670811419533,4.63252651749943,4.64661373264036,543542.490364236,0.0,1.0
1998-12-28,43.69,43.69,42.25,42.81,147000,4.73438791928772,4.73438791928772,4.57834492080353,4.63902830910294,1356549.16949988,0.0,1.0
1998-12-29,45.25,45.44,43.5,43.88,271400,4.90343450097893,4.92402350772337,4.71379891254328,4.75497692603216,2504540.4394712,0.0,1.0
1998-12-30,45.25,45.75,45.0,45.25,172400,4.90343450097893,4.95761609767483,4.87634370263098,4.90343450097893,1590946.10082842,0.0,1.0
1998-12-31,45.0,45.56,45.0,45.38,128200,4.87634370263098,4.93702709093038,4.87634370263098,4.91752171611986,1183058.52741418,0.0,1.0
1999-01-04,44.88,47.06,44.63,45.25,378200,4.86334011942396,5.09957188101808,4.83624932107601,4.90343450097893,3490114.93812825,0.0,1.0
1999-01-05,44.94,45.19,44.63,44.88,237600,4.86984191102747,4.89693270937542,4.83624932107601,4.86334011942396,2192626.41274266,0.0,1.0
1999-01-06,45.88,46.0,44.81,45.0,229600,4.97170331281576,4.98470689602278,4.85575469588654,4.87634370263098,2118800.60759981,0.0,1.0
1999-01-07,46.31,46.5,45.38,45.63,270400,5.01829948597423,5.03888849271868,4.91752171611986,4.94461251446781,2495312.21382834,0.0,1.0
1999-01-08,46.5,47.63,45.56,45.56,303400,5.03888849271868,5.16133890125141,4.93702709093038,4.93702709093038,2799843.6600426,0.0,1.0
1999-01-11,45.81,46.56,45.0,46.44,239800,4.96411788927833,5.04539028432218,4.87634370263098,5.03238670111517,2212928.50915694,0.0,1.0
1999-01-12,45.0,45.63,45.0,45.38,203700,4.87634370263098,4.94461251446781,4.87634370263098,4.91752171611986,1879789.56344983,0.0,1.0
1999-01-13,44.75,45.19,44.25,44.5,318200,4.84925290428303,4.89693270937542,4.79507130758713,4.82216210593508,2936421.39955687,0.0,1.0
1999-01-14,43.88,45.25,43.13,45.25,221800,4.75497692603216,4.90343450097893,4.67370453098831,4.90343450097893,2046820.44758553,0.0,1.0
1999-01-15,44.69,44.75,43.81,43.88,109600,4.84275111267952,4.84925290428303,4.74739150249474,4.75497692603216,1011413.53045705,0.0,1.0
1999-01-19,43.38,44.69,43.0,44.69,241900,4.70079532933626,4.84275111267952,4.65961731584738,4.84275111267952,2232307.78300694,0.0,1.0
1999-01-20,44.56,45.75,43.0,43.63,192800,4.82866389753859,4.95761609767483,4.65961731584738,4.72788612768421,1779201.90394269,0.0,1.0
1999-01-21,43.75,45.25,43.19,44.0,127900,4.74088971089123,4.90343450097893,4.68020632259182,4.76798050923918,1180290.05972132,0.0,1.0
1999-01-22,43.0,43.63,42.81,43.5,141600,4.65961731584738,4.72788612768421,4.63902830910294,4.71379891254328,1306716.75102845,0.0,1.0
1999-01-25,43.25,44.0,42.88,43.0,176000,4.68670811419533,4.76798050923918,4.64661373264036,4.65961731584738,1624167.71314271,0.0,1.0
1999-01-26,42.5,43.38,42.06,43.25,248700,4.60543571915148,4.70079532933626,4.55775591405909,4.68670811419533,2295059.71737836,0.0,1.0
1999-01-27,41.94,42.94,41.88,42.63,110800,4.54475233085207,4.65311552424387,4.53825053924856,4.61952293429241,1022487.40122848,0.0,1.0
1999-01-28,42.75,43.0,42.06,42.19,142900,4.63252651749943,4.65961731584738,4.55775591405909,4.57184312920002,1318713.44436416,0.0,1.0
1999-01-29,43.88,44.0,41.81,42.63,618800,4.75497692603216,4.76798050923918,4.53066511571114,4.61952293429241,5710426.02779948,0.0,1.0
1999-02-01,43.63,44.31,43.44,43.94,330200,4.72788612768421,4.80157309919064,4.70729712093977,4.76147871763567,3047160.10727115,0.0,1.0
1999-02-02,42.5,44.13,42.25,44.13,141600,4.60543571915148,4.78206772438011,4.57834492080353,4.78206772438011,1306716.75102845,0.0,1.0
1999-02-03,42.31,42.88,41.94,42.69,116700,4.58484671240704,4.64661373264036,4.54475233085207,4.62602472589592,1076933.93252133,0.0,1.0
1999-02-04,41.56,42.88,41.5,42.13,111000,4.50357431736319,4.64661373264036,4.49707252575968,4.56534133759651,1024333.04635705,0.0,1.0
1999-02-05,41.75,41.88,41.38,41.5,242800,4.52416332410763,4.53825053924856,4.48406894255266,4.49707252575968,2240613.18608551,0.0,1.0
1999-02-08,41.94,42.63,41.81,42.0,143700,4.54475233085207,4.61952293429241,4.53066511571114,4.55125412245558,1326096.02487845,0.0,1.0
1999-02-09,41.25,42.0,40.63,41.94,188900,4.46998172741173,4.55125412245558,4.40279654750881,4.54475233085207,1743211.82393555,0.0,1.0
1999-02-10,42.19,42.31,41.25,41.25,145100,4.57184312920002,4.58484671240704,4.46998172741173,4.46998172741173,1339015.54077845,0.0,1.0
1999-02-11,42.38,43.13,42.0,42.06,126800,4.59243213594446,4.67370453098831,4.55125412245558,4.55775591405909,1170139.01151418,0.0,1.0
1999-02-12,40.88,42.81,40.25,42.63,232100,4.42988734585676,4.63902830910294,4.36161853401993,4.61952293429241,2141871.17170695,0.0,1.0
1999-02-16,41.06,41.69,40.63,40.63,182900,4.44939272066729,4.51766153250412,4.40279654750881,4.40279654750881,1687842.47007842,0.0,1.0
1999-02-17,40.94,41.63,40.44,40.81,397100,4.43638913746027,4.51115974090061,4.38220754076437,4.42230192231934,3664528.40277824,0.0,1.0
1999-02-18,40.56,41.06,40.31,40.88,193200,4.39521112397139,4.44939272066729,4.36812032562344,4.42988734585676,1782893.19419984,0.0,1.0
1999-02-19,41.13,41.25,40.31,40.69,124200,4.45697814420471,4.46998172741173,4.36812032562344,4.40929833911232,1146145.62484275,0.0,1.0
1999-02-22,44.5,44.56,41.56,42.0,461300,4.82216210593508,4.82866389753859,4.50357431736319,4.55125412245558,4256980.48904961,0.0,1.0
1999-02-23,45.13,45.19,43.31,44.63,295900,4.89043091777191,4.89693270937542,4.69320990579884,4.83624932107601,2730631.96772118,0.0,1.0
1999-02-24,44.81,45.63,44.81,45.13,378100,4.85575469588654,4.94461251446781,4.85575469588654,4.89043091777191,3489192.11556396,0.0,1.0
1999-02-25,44.5,44.69,43.5,44.69,222900,4.82216210593508,4.84275111267952,4.71379891254328,4.84275111267952,2056971.49579267,0.0,1.0
1999-02-26,45.38,45.5,44.38,44.88,165000,4.91752171611986,4.93052529932688,4.80915852272806,4.86334011942396,1522657.23107129,0.0,1.0
1999-03-01,47.38,47.75,44.75,45.44,446300,5.13424810290346,5.17434248445843,4.84925290428303,4.92402350772337,4118557.10440677,0.0,1.0
1999-03-02,47.69,48.13,46.44,47.56,388500,5.16784069285492,5.21552049794731,5.03238670111517,5.15375347771398,3585165.66224967,0.0,1.0
1999-03-03,48.63,49.0,48.0,48.5,520500,5.26970209464321,5.30979647619817,5.20143328280638,5.25561487950228,4803291.4471067,0.0,1.0
1999-03-04,50.13,50.19,48.19,49.06,610200,5.43224688473091,5.43874867633442,5.22202228955082,5.31629826780168,5631063.28727091,0.0,1.0
1999-03-05,51.63,51.63,50.0,50.13,472100,5.59479167481861,5.59479167481861,5.41815966958997,5.43224688473091,4356645.32599246,0.0,1.0
1999-03-08,50.19,51.63,49.88,51.63,511900,5.43874867633442,5.59479167481861,5.40515608638296,5.59479167481861,4723928.70657813,0.0,1.0
1999-03-09,49.94,50.19,49.56,49.94,441100,5.43874867633442,5.46597509141418,5.39736452541317,5.43874867633442,4050294.52746228,0.25,1.0
1999-03-10,49.81,50.31,49.75,50.19,375100,5.42459094049294,5.47904377065247,5.41805660087379,5.46597509141418,3444265.42110882,0.0,1.0
1999-03-11,49.94,50.13,49.0,49.63,371500,5.43874867633442,5.45944075179504,5.33637735563449,5.40498792163551,3411209.28803499,0.0,1.0
1999-03-12,49.88,50.25,49.63,49.94,457200,5.43221433671527,5.47250943103333,5.40498792163551,5.43874867633442,4198128.90037578,0.0,1.0
1999-03-15,49.5,50.25,49.44,49.5,265700,5.39083018579403,5.47250943103333,5.38429584617488,5.39083018579403,2439726.26603203,0.0,1.0
1999-03-16,48.94,49.75,48.81,49.5,258400,5.32984301601534,5.41805660087379,5.31568528017387,5.39083018579403,2372695.77396566,0.0,1.0
1999-03-17,48.38,48.94,48.19,48.94,217200,5.26885584623667,5.32984301601534,5.24816377077604,5.32984301601534,1994386.69545411,0.0,1.0
1999-03-18,49.31,49.38,48.13,48.13,276100,5.3701381103334,5.37776150655574,5.2416294311569,5.2416294311569,2535221.76157863,0.0,1.0
1999-03-19,49.31,50.25,49.06,50.0,406100,5.3701381103334,5.47250943103333,5.34291169525363,5.44528301595356,3728915.4559112,0.0,1.0
1999-03-22,47.69,49.13,47.63,49.13,210500,5.19371094061651,5.35053509147597,5.18717660099736,5.35053509147597,1932865.55890004,0.0,1.0
1999-03-23,45.94,47.81,45.94,47.81,227800,5.00312603505813,5.2067796198548,5.00312603505813,5.2067796198548,2091718.64283815,0.0,1.0
1999-03-24,46.69,46.69,45.94,46.0,352500,5.08480528029744,5.08480528029744,5.00312603505813,5.00966037467728,3236746.36347869,0.0,1.0
1999-03-25,46.94,47.25,46.5,46.5,119700,5.1120316953772,5.14579245007612,5.06411320483681,5.06411320483681,1099116.42470468,0.0,1.0
1999-03-26,46.56,46.75,46.13,46.75,231800,5.07064754445596,5.09133961991658,5.02381811051876,5.09133961991658,2128447.67958684,0.0,1.0
1999-03-29,47.38,47.63,46.75,47.0,328700,5.15995018591759,5.18717660099736,5.09133961991658,5.11856603499635,3018208.59482397,0.0,1.0
1999-03-30,45.31,47.25,45.13,47.25,381900,4.93451546905712,5.14579245007612,4.91491245019968,5.14579245007612,3506704.7835816,0.0,1.0
1999-03-31,47.38,47.5,46.5,46.75,250900,5.15995018591759,5.17301886515588,5.06411320483681,5.09133961991658,2303828.83006186,0.0,1.0
1999-04-01,46.81,47.63,46.0,47.63,205500,5.09787395953572,5.18717660099736,5.00966037467728,5.18717660099736,1886954.26296418,0.0,1.0
1999-04-05,47.69,48.0,47.25,47.25,277700,5.19371094061651,5.22747169531542,5.14579245007612,5.14579245007612,2549913.37627811,0.0,1.0
1999-04-06,49.13,49.13,48.13,48.13,291100,5.35053509147597,5.35053509147597,5.2416294311569,5.2416294311569,2672955.64938624,0.0,1.0
1999-04-07,49.81,50.0,48.63,49.38,479300,5.42459094049294,5.44528301595356,5.29608226131643,5.37776150655574,4401056.82841231,0.0,1.0
1999-04-08,49.44,50.63,49.13,50.0,400900,5.38429584617488,5.51389358195458,5.35053509147597,5.44528301595356,3681167.7081379,0.0,1.0
1999-04-09,49.94,50.75,49.56,50.75,185400,5.43874867633442,5.52696226119286,5.39736452541317,5.52696226119286,1702390.85330199,0.0,1.0
1999-04-12,49.94,50.38,49.63,49.75,233700,5.43874867633442,5.48666716687481,5.40498792163551,5.41805660087379,2145893.97204247,0.0,1.0
1999-04-13,49.5,49.94,49.13,49.75,263400,5.39083018579403,5.43874867633442,5.35053509147597,5.41805660087379,2418607.06990153,0.0,1.0
1999-04-14,49.5,50.75,49.38,49.69,316000,5.39083018579403,5.52696226119286,5.37776150655574,5.41152226125465,2901593.90314686,0.0,1.0
1999-04-15,49.63,50.0,49.38,49.75,226300,5.40498792163551,5.44528301595356,5.37776150655574,5.41805660087379,2077945.25405739,0.0,1.0
1999-04-16,50.38,50.44,49.88,50.0,224200,5.48666716687481,5.49320150649395,5.43221433671527,5.44528301595356,2058662.50976432,0.0,1.0
1999-04-19,51.69,51.69,50.75,50.88,400500,5.62933358189279,5.62933358189279,5.52696226119286,5.54111999703434,3677494.80446303,0.0,1.0
1999-04-20,51.13,51.75,50.69,51.75,322400,5.56834641211411,5.63586792151194,5.52042792157372,5.63586792151194,2960360.36194477,0.0,1.0
1999-04-21,51.0,51.06,50.69,51.0,257900,5.55418867627263,5.56072301589178,5.52042792157372,5.55418867627263,2368104.64437207,0.0,1.0
1999-04-22,50.81,51.19,50.13,51.0,264100,5.53349660081201,5.57488075173326,5.45944075179504,5.55418867627263,2425034.65133255,0.0,1.0
1999-04-23,50.94,51.13,50.31,51.13,123700,5.54765433665349,5.56834641211411,5.47904377065247,5.56834641211411,1135845.46145337,0.0,1.0
1999-04-26,50.06,50.94,49.75,50.94,155400,5.45181735557271,5.54765433665349,5.41805660087379,5.54765433665349,1426923.07768678,0.0,1.0
1999-04-27,50.94,51.0,49.5,50.25,313400,5.54765433665349,5.55418867627263,5.39083018579403,5.47250943103333,2877720.02926021,0.0,1.0
1999-04-28,50.94,51.5,50.56,50.69,227300,5.54765433665349,5.60864150643217,5.50627018573224,5.52042792157372,2087127.51324456,0.0,1.0
1999-04-29,50.13,51.63,49.88,51.13,291400,5.45944075179504,5.62279924227365,5.43221433671527,5.56834641211411,2675710.32714239,0.0,1.0
1999-04-30,48.13,50.0,47.56,50.0,273200,5.2416294311569,5.44528301595356,5.17955320477503,5.44528301595356,2508593.20993583,0.0,1.0
1999-05-03,48.25,48.81,47.5,47.88,265700,5.25469811039519,5.31568528017387,5.17301886515588,5.21440301607713,2439726.26603203,0.0,1.0
1999-05-04,46.94,48.5,46.5,48.5,295600,5.1120316953772,5.28192452547495,5.06411320483681,5.28192452547495,2714275.81572852,0.0,1.0
1999-05-05,46.88,47.0,46.69,46.94,137300,5.10549735575806,5.11856603499635,5.08480528029744,5.1120316953772,1260724.18639894,0.0,1.0
1999-05-06,46.0,47.0,45.5,47.0,184100,5.00966037467728,5.11856603499635,4.95520754451774,5.11856603499635,1690453.91635866,0.0,1.0
1999-05-07,46.63,46.75,45.75,45.75,166500,5.07827094067829,5.09133961991658,4.98243395959751,4.98243395959751,1528846.15466441,0.0,1.0
1999-05-10,46.19,47.25,45.63,46.69,162200,5.0303524501379,5.14579245007612,4.96936528035922,5.08480528029744,1489362.44015956,0.0,1.0
1999-05-11,46.81,46.94,45.75,46.19,127400,5.09787395953572,5.1120316953772,4.98243395959751,5.0303524501379,1169819.82044592,0.0,1.0
1999-05-12,47.69,48.19,46.5,47.25,190000,5.19371094061651,5.24816377077604,5.06411320483681,5.14579245007612,1744629.24556298,0.0,1.0
1999-05-13,46.75,47.44,46.13,47.44,251300,5.09133961991658,5.16648452553674,5.02381811051876,5.16648452553674,2307501.73373673,0.0,1.0
1999-05-14,46.63,46.94,46.06,46.94,225200,5.07827094067829,5.1120316953772,5.01619471429642,5.1120316953772,2067844.7689515,0.0,1.0
1999-05-17,46.75,47.38,46.69,46.88,234200,5.09133961991658,5.15995018591759,5.08480528029744,5.10549735575806,2150485.10163606,0.0,1.0
1999-05-18,47.0,47.19,46.38,46.75,299600,5.11856603499635,5.13925811045697,5.05104452559852,5.09133961991658,2751004.85247721,0.0,1.0
1999-05-19,47.06,47.19,47.0,47.0,196000,5.12510037461549,5.13925811045697,5.11856603499635,5.11856603499635,1799722.80068603,0.0,1.0
1999-05-20,47.44,48.06,47.06,47.06,119400,5.16648452553674,5.23400603493456,5.12510037461549,5.12510037461549,1096361.74694853,0.0,1.0
1999-05-21,47.63,48.06,47.31,47.31,207700,5.18717660099736,5.23400603493456,5.15232678969526,5.15232678969526,1907155.23317596,0.0,1.0
1999-05-24,47.44,47.94,47.13,47.63,157300,5.16648452553674,5.22093735569627,5.13272377083783,5.18717660099736,1444369.37014241,0.0,1.0
1999-05-25,47.56,48.88,47.44,47.44,475500,5.17955320477503,5.3233086763962,5.16648452553674,5.16648452553674,4366164.24350105,0.0,1.0
1999-05-26,48.0,48.44,47.63,47.81,227800,5.22747169531542,5.27539018585581,5.18717660099736,5.2067796198548,2091718.64283815,0.0,1.0
1999-05-27,47.56,48.5,47.56,48.0,291600,5.17955320477503,5.28192452547495,5.17955320477503,5.22747169531542,2677546.77897982,0.0,1.0
1999-05-28,48.19,48.25,47.56,47.56,188600,5.24816377077604,5.25469811039519,5.17955320477503,5.17955320477503,1731774.08270094,0.0,1.0
1999-06-01,48.13,49.0,47.19,49.0,201900,5.2416294311569,5.33637735563449,5.13925811045697,5.33637735563449,1853898.12989035,0.0,1.0
1999-06-02,49.06,49.06,47.44,47.88,254800,5.34291169525363,5.34291169525363,5.16648452553674,5.21440301607713,2339639.64089184,0.0,1.0
1999-06-03,49.31,49.63,48.13,49.31,226200,5.3701381103334,5.40498792163551,5.2416294311569,5.3701381103334,2077027.02813867,0.0,1.0
1999-06-04,49.31,49.5,48.88,49.38,189500,5.3701381103334,5.39083018579403,5.3233086763962,5.37776150655574,1740038.1159694,0.0,1.0
1999-06-07,49.31,49.88,48.63,49.06,278200,5.3701381103334,5.43221433671527,5.29608226131643,5.34291169525363,2554504.5058717,0.0,1.0
1999-06-08,49.56,49.69,48.81,49.0,335200,5.42459094049294,5.43882009348455,5.34249967323366,5.36329612760601,3062445.11009901,0.25,1.0
1999-06-09,49.75,49.88,49.5,49.5,252200,5.44538739486529,5.4596165478569,5.41802363911219,5.41802363911219,2304142.77078452,0.0,1.0
1999-06-10,49.63,50.0,49.5,49.88,324700,5.4322527921038,5.47275115061838,5.41802363911219,5.4596165478569,2966515.29608935,0.0,1.0
1999-06-11,49.5,50.0,49.44,49.63,226300,5.41802363911219,5.47275115061838,5.41145633773145,5.4322527921038,2067515.89622735,0.0,1.0
1999-06-14,51.0,51.44,50.25,50.25,1185000,5.58220617363075,5.63036638375619,5.50011490637147,5.50011490637147,10826364.7239479,0.0,1.0
1999-06-15,50.13,51.5,49.69,51.0,525800,5.48698030360999,5.63693368513693,5.43882009348455,5.58220617363075,4803799.6386935,0.0,1.0
1999-06-16,48.81,51.13,48.56,50.56,962800,5.34249967323366,5.59643532662235,5.31513591748057,5.53404596350531,8796307.13604812,0.0,1.0
1999-06-17,49.88,50.0,47.81,48.56,682300,5.4596165478569,5.47275115061838,5.23304465022129,5.31513591748057,6233610.67607564,0.0,1.0
1999-06-18,49.06,50.0,48.75,49.63,689400,5.36986342898675,5.47275115061838,5.33593237185292,5.4322527921038,6298477.50269171,0.0,1.0
1999-06-21,49.56,49.56,49.06,49.19,158400,5.42459094049294,5.42459094049294,5.36986342898675,5.38409258197836,1447169.76563151,0.0,1.0
1999-06-22,49.88,50.13,49.56,49.56,276400,5.4596165478569,5.48698030360999,5.42459094049294,5.42459094049294,2525238.15164489,0.0,1.0
1999-06-23,49.88,49.94,49.25,49.75,281400,5.4596165478569,5.46618384923764,5.3906598833591,5.44538739486529,2570919.01545901,0.0,1.0
1999-06-24,48.81,49.69,48.38,49.69,154600,5.34249967323366,5.43882009348455,5.29543401333834,5.43882009348455,1412452.30913278,0.0,1.0
1999-06-25,48.81,49.25,48.56,49.0,167400,5.34249967323366,5.3906598833591,5.31513591748057,5.36329612760601,1529395.32049694,0.0,1.0
1999-06-28,49.63,50.0,48.81,48.81,238500,5.4322527921038,5.47275115061838,5.34249967323366,5.34249967323366,2178977.20393382,0.0,1.0
1999-06-29,49.31,49.5,48.75,49.5,196200,5.39722718473985,5.41802363911219,5.33593237185292,5.41802363911219,1792517.09606631,0.0,1.0
1999-06-30,50.0,50.0,49.0,49.38,426900,5.47275115061838,5.47275115061838,5.36329612760601,5.40488903635071,3900232.15245009,0.0,1.0
1999-07-01,49.63,49.81,48.31,49.5,316300,5.4322527921038,5.45195469624603,5.28777216172748,5.41802363911219,2889771.44488162,0.0,1.0
1999-07-02,49.38,49.63,49.0,49.63,396100,5.40488903635071,5.4322527921038,5.36329612760601,5.4322527921038,3618838.03135507,0.0,1.0
1999-07-06,50.0,50.31,49.38,49.5,230200,5.47275115061838,5.50668220775221,5.40488903635071,5.41802363911219,2103146.97000236,0.0,1.0
1999-07-07,51.94,51.94,49.69,50.25,674100,5.68509389526237,5.68509389526237,5.43882009348455,5.50011490637147,6158694.05942048,0.0,1.0
1999-07-08,52.25,52.25,51.0,51.75,395300,5.71902495239621,5.71902495239621,5.58220617363075,5.66429744089002,3611529.09314481,0.0,1.0
1999-07-09,52.25,52.88,51.63,52.25,581600,5.71902495239621,5.787981616894,5.65116283812854,5.71902495239621,5313598.07885914,0.0,1.0
1999-07-12,52.0,52.19,51.38,52.0,875200,5.69166119664311,5.71245765101546,5.62379908237545,5.69166119664311,7995978.40202464,0.0,1.0
1999-07-13,53.44,53.75,51.75,51.75,614700,5.84927642978092,5.88320748691476,5.66429744089002,5.66429744089002,5616005.39730866,0.0,1.0
1999-07-14,53.81,53.94,52.31,53.38,470800,5.8897747882955,5.90400394128711,5.72559225377695,5.84270912840018,4301310.13673811,0.0,1.0
1999-07-15,56.19,56.5,53.69,53.69,442600,6.15027774306493,6.18420880019877,5.87664018553401,5.87664018553401,4043670.06482644,0.0,1.0
1999-07-16,57.63,58.75,56.19,56.31,528200,6.30789297620274,6.4304826019766,6.15027774306493,6.16341234582642,4825726.45332428,0.0,1.0
1999-07-19,57.44,58.5,56.63,57.38,816800,6.28709652183039,6.4031188462235,6.19843795319038,6.28052922044965,7462425.91267564,0.0,1.0
1999-07-20,57.44,57.63,56.81,57.5,581700,6.28709652183039,6.30789297620274,6.2181398573326,6.29366382321114,5314511.69613543,0.0,1.0
1999-07-21,57.5,57.69,57.06,57.63,283800,6.29366382321114,6.31446027758349,6.24550361308569,6.30789297620274,2592845.83008979,0.0,1.0
1999-07-22,57.63,58.38,57.44,57.63,389500,6.30789297620274,6.38998424346202,6.28709652183039,6.30789297620274,3558539.29112042,0.0,1.0
1999-07-23,57.06,57.81,57.0,57.63,453400,6.24550361308569,6.32759488034497,6.23893631170495,6.30789297620274,4142340.73066496,0.0,1.0
1999-07-26,57.31,57.5,56.38,56.5,187500,6.27286736883879,6.29366382321114,6.17107419743728,6.18420880019877,1713032.39302973,0.0,1.0
1999-07-27,58.13,58.56,57.25,57.31,289300,6.36262048770893,6.40968614760425,6.26630006745804,6.27286736883879,2643094.78028533,0.0,1.0
1999-07-28,56.63,58.88,56.56,58.38,330600,6.19843795319038,6.4447117549682,6.19077610157951,6.38998424346202,3020418.71539001,0.0,1.0
1999-07-29,55.06,56.38,54.69,56.38,524900,6.02659356706096,6.17107419743728,5.98609520854638,6.17107419743728,4795577.08320696,0.0,1.0
1999-07-30,54.63,55.38,54.5,55.25,342400,5.97952790716564,6.06161917442492,5.96529875417403,6.04739002143331,3128225.55399135,0.0,1.0
1999-08-02,55.63,56.06,54.25,54.38,175500,6.08898293017801,6.13604859007333,5.93793499842094,5.95216415141255,1603398.31987583,0.0,1.0
1999-08-03,54.75,55.44,54.63,55.38,222500,5.99266250992713,6.06818647580566,5.97952790716564,6.06161917442492,2032798.43972861,0.0,1.0
1999-08-04,54.63,55.75,54.63,54.75,215200,5.97952790716564,6.10211753293949,5.97952790716564,5.99266250992713,1966104.37855999,0.0,1.0
1999-08-05,55.25,55.63,54.63,54.63,299200,6.04739002143331,6.08898293017801,5.97952790716564,5.97952790716564,2733542.8906373,0.0,1.0
1999-08-06,54.88,55.75,54.81,55.25,221300,6.00689166291873,6.10211753293949,5.99922981130787,6.04739002143331,2021835.03241322,0.0,1.0
1999-08-09,55.06,55.88,54.88,55.0,226700,6.02659356706096,6.1163466859311,6.00689166291873,6.02002626568022,2071170.36533248,0.0,1.0
1999-08-10,53.94,55.06,53.25,54.94,290800,5.90400394128711,6.02659356706096,5.82847997540857,6.01345896429947,2656799.03942957,0.0,1.0
1999-08-11,53.63,54.75,53.5,53.81,303400,5.87007288415327,5.99266250992713,5.85584373116167,5.8897747882955,2771914.81624117,0.0,1.0
1999-08-12,53.69,54.13,53.38,53.63,126400,5.87664018553401,5.92480039565946,5.84270912840018,5.87007288415327,1154812.23722111,0.0,1.0
1999-08-13,55.19,55.31,53.94,53.94,204800,6.04082272005257,6.05395732281405,5.90400394128711,5.90400394128711,1871088.1818266,0.0,1.0
1999-08-16,55.31,55.44,54.94,55.44,127400,6.05395732281405,6.06818647580566,6.01345896429947,6.06818647580566,1163948.40998393,0.0,1.0
1999-08-17,56.19,56.25,55.38,56.25,114300,6.15027774306493,6.15684504444568,6.06161917442492,6.15684504444568,1044264.54679092,0.0,1.0
1999-08-18,55.38,55.94,55.06,55.94,150300,6.06161917442492,6.12291398731184,6.02659356706096,6.12291398731184,1373166.76625263,0.0,1.0
1999-08-19,56.25,56.25,55.19,55.63,194100,6.15684504444568,6.15684504444568,6.04082272005257,6.08898293017801,1773331.13326437,0.0,1.0
1999-08-20,56.19,56.31,55.81,56.25,91900,6.15027774306493,6.16341234582642,6.10868483432024,6.15684504444568,839614.276903638,0.0,1.0
1999-08-23,58.31,58.88,56.69,56.69,372700,6.38232239185115,6.4447117549682,6.20500525457112,6.20500525457112,3405051.58870496,0.0,1.0
1999-08-24,58.88,59.5,58.13,58.44,238500,6.4447117549682,6.51257386923587,6.36262048770893,6.39655154484276,2178977.20393382,0.0,1.0
1999-08-25,58.63,59.19,58.5,59.13,198600,6.41734799921511,6.47864281210204,6.4031188462235,6.4720755107213,1814443.91069709,0.0,1.0
1999-08-26,57.56,58.94,57.56,58.88,225700,6.30023112459188,6.45127905634895,6.30023112459188,6.4447117549682,2062034.19256965,0.0,1.0
1999-08-27,55.94,57.88,55.75,57.75,244300,6.12291398731184,6.33525673195584,6.10211753293949,6.32102757896423,2231967.0059582,0.0,1.0
1999-08-30,55.0,55.94,54.63,55.94,384000,6.02002626568022,6.12291398731184,5.97952790716564,6.12291398731184,3508290.34092488,0.0,1.0
1999-08-31,55.63,55.88,55.25,55.25,127300,6.08898293017801,6.1163466859311,6.04739002143331,6.04739002143331,1163034.79270765,0.0,1.0
1999-09-01,51.0,53.44,48.31,53.38,1245600,5.58220617363075,5.84927642978092,5.28777216172748,5.84270912840018,11380016.7933751,0.0,1.0
1999-09-02,45.94,49.25,45.5,49.25,2168500,5.02836375718817,5.3906598833591,4.98020354706273,5.3906598833591,19811790.6361865,0.0,1.0
1999-09-03,46.75,47.0,46.0,46.5,1231900,5.11702232582818,5.14438608158128,5.03493105856891,5.08965857007509,11254851.2265244,0.0,1.0
1999-09-07,46.38,47.38,45.75,47.0,803700,5.07652396731361,5.18597899032598,5.00756730281582,5.14438608158128,7342742.04948262,0.0,1.0
1999-09-08,45.94,47.0,45.69,46.38,786800,5.05846388851657,5.17518073052413,5.03093633143931,5.10691238897254,7145566.87496685,0.275,1.0
1999-09-09,47.0,47.13,46.0,46.0,374500,5.17518073052413,5.18949506020431,5.06507050221511,5.06507050221511,3401137.25810255,0.0,1.0
1999-09-10,47.13,47.94,47.0,47.0,746100,5.18949506020431,5.27868434513462,5.17518073052413,5.17518073052413,6775937.27174983,0.0,1.0
1999-09-13,47.38,47.75,47.13,47.25,354700,5.21702261728156,5.2577634017559,5.18949506020431,5.20270828760139,3221317.45113211,0.0,1.0
1999-09-14,45.88,47.38,45.81,47.38,478100,5.05185727481803,5.21702261728156,5.04414955883639,5.21702261728156,4342012.61174587,0.0,1.0
1999-09-15,45.0,45.81,44.19,45.63,577100,4.95496027390608,5.04414955883639,4.86577098897577,5.02432971774077,5241111.64659809,0.0,1.0
1999-09-16,45.5,45.63,44.81,45.0,395100,5.0100153880606,5.02432971774077,4.93403933052737,4.95496027390608,3588222.51181927,0.0,1.0
1999-09-17,44.75,45.31,44.69,44.81,419100,4.92743271682883,4.98909444468188,4.92082610313029,4.93403933052737,3806185.91420769,0.0,1.0
1999-09-20,44.31,45.0,43.63,45.0,291000,4.87898421637286,4.95496027390608,4.80410926112272,4.95496027390608,2642806.25395952,0.0,1.0
1999-09-21,43.5,44.63,43.31,43.88,197400,4.78979493144255,4.91421948943175,4.76887398806383,4.83163681819998,1792748.98464471,0.0,1.0
1999-09-22,43.25,44.25,43.25,43.63,223300,4.76226737436529,4.87237760267432,4.76226737436529,4.80410926112272,2027967.82305554,0.0,1.0
1999-09-23,42.25,43.38,42.19,43.38,190400,4.65215714605627,4.77658170404547,4.64555053235773,4.77658170404547,1729176.32561475,0.0,1.0
1999-09-24,41.38,42.69,41.31,42.38,301400,4.55636124742742,4.70060564651224,4.54865353144579,4.66647147573644,2737257.06166117,0.0,1.0
1999-09-27,41.25,42.0,41.13,41.88,709000,4.54204691774724,4.62462958897901,4.52883369035016,4.61141636158193,6439002.17889108,0.0,1.0
1999-09-28,40.94,41.19,40.5,41.06,405500,4.50791274697145,4.5354403040487,4.45946424651548,4.52112597436853,3682673.31952092,0.0,1.0
1999-09-29,41.25,41.5,40.88,40.88,502700,4.54204691774724,4.5695744748245,4.50130613327291,4.50130613327291,4565425.099194,0.0,1.0
1999-09-30,43.44,43.75,41.25,41.44,545500,4.78318831774401,4.8173224885198,4.54204691774724,4.56296786112596,4954126.50012,0.0,1.0
1999-10-01,44.0,44.0,42.75,43.19,425700,4.84485004559706,4.84485004559706,4.70721226021078,4.75566076066675,3866125.8498645,0.0,1.0
1999-10-04,44.13,44.88,43.88,44.38,312900,4.85916437527723,4.941747046509,4.83163681819998,4.88669193235449,2841697.85863896,0.0,1.0
1999-10-05,44.38,44.75,44.13,44.13,206500,4.88669193235449,4.92743271682883,4.85916437527723,4.85916437527723,1875393.44138365,0.0,1.0
1999-10-06,46.75,47.13,44.38,44.38,538100,5.14765317344688,5.18949506020431,4.88669193235449,4.88669193235449,4886921.1177169,0.0,1.0
1999-10-07,45.38,46.81,45.31,46.5,308200,4.99680216066351,5.15425978714542,4.98909444468188,5.12012561636962,2799013.35900456,0.0,1.0
1999-10-08,45.06,45.25,44.69,44.88,347400,4.96156688760463,4.98248783098334,4.92082610313029,4.941747046509,3155020.2495723,0.0,1.0
1999-10-11,43.88,45.13,43.63,44.88,139500,4.83163681819998,4.96927460358626,4.80410926112272,4.941747046509,1266912.27638266,0.0,1.0
1999-10-12,42.81,43.44,42.44,43.38,323900,4.71381887390932,4.78318831774401,4.67307808943498,4.77658170404547,2941597.75140031,0.0,1.0
1999-10-13,41.88,43.0,41.88,42.94,205500,4.61141636158193,4.73473981728804,4.61141636158193,4.72813320358949,1866311.6329508,0.0,1.0
1999-10-14,41.19,42.25,40.88,41.75,312700,4.5354403040487,4.65215714605627,4.50130613327291,4.59710203190176,2839881.49695238,0.0,1.0
1999-10-15,39.63,40.13,39.0,40.13,548600,4.36366834788663,4.41872346204114,4.29429890405194,4.41872346204114,4982280.10626183,0.0,1.0
1999-10-18,39.44,39.75,38.81,39.63,186400,4.34274740450791,4.37688157528371,4.27337796067323,4.36366834788663,1692849.09188335,0.0,1.0
1999-10-19,38.63,40.38,38.63,40.13,289400,4.2535581195776,4.44625101911839,4.2535581195776,4.41872346204114,2628275.36046696,0.0,1.0
1999-10-20,38.63,40.13,38.31,39.13,353200,4.2535581195776,4.41872346204114,4.21832284651871,4.30861323373211,3207694.73848283,0.0,1.0
1999-10-21,38.88,39.0,38.0,38.38,331900,4.28108567665486,4.29429890405194,4.18418867574292,4.22603056250035,3014252.21886311,0.0,1.0
1999-10-22,41.31,41.69,39.44,39.5,383200,4.54865353144579,4.59049541820321,4.34274740450791,4.34935401820645,3480148.99146835,0.0,1.0
1999-10-25,40.94,41.38,40.56,41.06,228400,4.50791274697145,4.55636124742742,4.46607086021402,4.52112597436853,2074285.04606308,0.0,1.0
1999-10-26,39.94,41.19,39.5,40.63,459300,4.39780251866242,4.5354403040487,4.34935401820645,4.47377857619565,4171274.61320828,0.0,1.0
1999-10-27,38.94,40.0,38.38,39.81,602500,4.2876922903534,4.40440913236096,4.22603056250035,4.38348818898225,5471789.58079248,0.0,1.0
1999-10-28,41.88,41.88,39.44,39.44,319600,4.61141636158193,4.61141636158193,4.34274740450791,4.34274740450791,2902545.97513905,0.0,1.0
1999-10-29,42.56,43.06,41.69,42.13,271400,4.68629131683207,4.74134643098658,4.59049541820321,4.63894391865919,2464802.80867565,0.0,1.0
1999-11-01,41.63,42.75,41.5,42.75,191500,4.58388880450467,4.70721226021078,4.5695744748245,4.70721226021078,1739166.31489089,0.0,1.0
1999-11-02,41.38,42.88,41.38,41.63,336500,4.55636124742742,4.72152658989095,4.55636124742742,4.58388880450467,3056028.53765423,0.0,1.0
1999-11-03,40.63,41.81,40.38,41.5,150000,4.47377857619565,4.6037086456003,4.44625101911839,4.5695744748245,1362271.26492759,0.0,1.0
1999-11-04,40.19,41.0,40.0,40.75,328400,4.42533007573968,4.51451936066999,4.40440913236096,4.48699180359273,2982465.88934814,0.0,1.0
1999-11-05,42.31,42.56,40.19,40.19,449000,4.65876375975481,4.68629131683207,4.42533007573968,4.42533007573968,4077731.98634992,0.0,1.0
1999-11-08,41.06,42.56,40.88,42.06,277100,4.52112597436853,4.68629131683207,4.50130613327291,4.63123620267755,2516569.1167429,0.0,1.0
1999-11-09,40.5,41.25,40.38,41.06,340300,4.45946424651548,4.54204691774724,4.44625101911839,4.52112597436853,3090539.40969906,0.0,1.0
1999-11-10,40.56,40.81,40.25,40.25,184100,4.46607086021402,4.49359841729127,4.43193668943822,4.43193668943822,1671960.93248779,0.0,1.0
1999-11-11,39.94,41.13,39.88,40.5,225500,4.39780251866242,4.52883369035016,4.39119590496388,4.45946424651548,2047947.80160781,0.0,1.0
1999-11-12,42.81,43.25,40.0,40.25,557400,4.71381887390932,4.76226737436529,4.40440913236096,4.43193668943822,5062200.02047093,0.0,1.0
1999-11-15,45.5,45.5,43.5,43.5,472700,5.0100153880606,5.0100153880606,4.78979493144255,4.78979493144255,4292970.84620848,0.0,1.0
1999-11-16,45.44,45.5,44.25,45.13,281800,5.00340877436205,5.0100153880606,4.87237760267432,4.96927460358626,2559253.6163773,0.0,1.0
1999-11-17,49.0,49.19,45.31,45.31,715700,5.39540118714218,5.4163221305209,4.98909444468188,4.98909444468188,6499850.29539118,0.0,1.0
1999-11-18,47.88,49.5,46.88,49.0,664000,5.27207773143607,5.45045630129669,5.16196750312705,5.39540118714218,6030320.7994128,0.0,1.0
1999-11-19,47.19,48.5,46.94,47.63,338400,5.19610167390285,5.34034607298767,5.16857411682559,5.24455017435882,3073283.97367664,0.0,1.0
1999-11-22,46.06,47.44,46.0,47.44,372300,5.07167711591365,5.2236292309801,5.06507050221511,5.2236292309801,3381157.27955028,0.0,1.0
1999-11-23,45.06,45.5,44.56,45.5,471900,4.96156688760463,5.0100153880606,4.90651177345011,5.0100153880606,4285705.3994622,0.0,1.0
1999-11-24,44.69,45.25,44.69,44.88,300800,4.92082610313029,4.98248783098334,4.92082610313029,4.941747046509,2731807.97660146,0.0,1.0
1999-11-26,44.75,44.94,44.5,44.94,128400,4.92743271682883,4.94835366020754,4.89990515975157,4.94835366020754,1166104.20277802,0.0,1.0
1999-11-29,43.13,44.75,43.06,44.75,258200,4.74905414696821,4.92743271682883,4.74134643098658,4.92743271682883,2344922.93736203,0.0,1.0
1999-11-30,43.0,43.56,42.81,42.88,439300,4.73473981728804,4.79640154514109,4.71381887390932,4.72152658989095,3989638.44455127,0.0,1.0
1999-12-01,43.0,43.25,42.75,42.88,367100,4.73473981728804,4.76226737436529,4.70721226021078,4.72152658989095,3333931.87569945,0.0,1.0
1999-12-02,42.88,44.0,42.5,43.19,326800,4.72152658989095,4.84485004559706,4.67968470313352,4.75566076066675,2967934.99585558,0.0,1.0
1999-12-03,46.13,46.13,43.13,43.13,927900,5.07938483189528,5.07938483189528,4.74905414696821,4.74905414696821,8427010.04484208,0.0,1.0
1999-12-06,46.06,46.38,45.5,45.88,206300,5.07167711591365,5.10691238897254,5.0100153880606,5.05185727481803,1873577.07969708,0.0,1.0
1999-12-07,46.06,46.25,45.13,46.0,413500,5.07167711591365,5.09259805929236,4.96927460358626,5.06507050221511,3755327.78698372,0.0,1.0
1999-12-08,46.56,47.25,46.06,46.06,354100,5.12673223006816,5.20270828760139,5.07167711591365,5.07167711591365,3215868.3660724,0.0,1.0
1999-12-09,46.13,46.81,46.06,46.38,197500,5.10966514468026,5.18498646049172,5.10191147981732,5.13735680490506,1783027.79967592,0.275,1.0
1999-12-10,45.75,46.5,45.63,46.38,305600,5.06757382113857,5.15064880181297,5.05428182423066,5.13735680490506,2758953.39534664,0.0,1.0
1999-12-13,45.6,45.75,45.31,45.63,182100,5.05095882500369,5.06757382113857,5.01883649914292,5.05428182423066,1643996.77124549,0.0,1.0
1999-12-14,43.81,45.81,43.63,45.75,310400,4.85268653779411,5.07421981959252,4.83274854243226,5.06757382113857,2802287.74187041,0.0,1.0
1999-12-15,41.63,43.63,41.25,43.31,457600,4.61121526063385,4.83274854243226,4.56912393709215,4.79730321734451,4131207.70193266,0.0,1.0
1999-12-16,42.81,43.0,41.25,42.75,526500,4.74191989689491,4.76296555866576,4.56912393709215,4.73527389844096,4753236.13432594,0.0,1.0
1999-12-17,44.0,44.81,42.75,43.06,455500,4.87373219956496,4.96345317869332,4.73527389844096,4.76961155711971,4112248.92532852,0.0,1.0
1999-12-20,43.44,44.25,43.19,44.0,162400,4.81170288066141,4.90142385978976,4.7840112204366,4.87373219956496,1466145.39072086,0.0,1.0
1999-12-21,43.5,43.75,42.88,43.0,267600,4.81834887911536,4.84604053934016,4.74967356175785,4.76296555866576,2415889.81870013,0.0,1.0
1999-12-22,42.69,43.44,42.5,43.31,124400,4.728627899987,4.81170288066141,4.70758223821615,4.79730321734451,1123081.81407435,0.0,1.0
1999-12-23,43.5,43.5,42.81,42.94,188300,4.81834887911536,4.81834887911536,4.74191989689491,4.7563195602118,1699970.30217203,0.0,1.0
1999-12-27,43.19,43.88,43.19,43.44,202900,4.7840112204366,4.86044020265706,4.7840112204366,4.81170288066141,1831778.93951516,0.0,1.0
1999-12-28,43.31,44.13,43.25,43.31,186100,4.79730321734451,4.88813186288186,4.79065721889056,4.79730321734451,1680108.72668197,0.0,1.0
1999-12-29,42.81,43.63,42.69,43.13,149100,4.74191989689491,4.83274854243226,4.728627899987,4.77736522198265,1346073.13889458,0.0,1.0
1999-12-30,43.88,44.56,42.63,42.63,165600,4.86044020265706,4.93576151846851,4.72198190153305,4.72198190153305,1495034.95507004,0.0,1.0
1999-12-31,43.75,44.38,43.63,43.75,93600,4.84604053934016,4.91582352310666,4.83274854243226,4.84604053934016,845019.7572135,0.0,1.0
2000-01-03,41.81,43.88,41.69,43.5,234800,4.6311532559957,4.86044020265706,4.6178612590878,4.81834887911536,2119771.78412105,0.0,1.0
2000-01-04,40.69,44.5,40.13,42.25,1045700,4.5070946181886,4.92911552001456,4.44506529928504,4.67989057799135,9440567.9499803,0.0,1.0
2000-01-05,44.31,44.38,41.0,41.0,1238800,4.90806985824371,4.91582352310666,4.54143227686735,4.54143227686735,11183872.5986761,0.0,1.0
2000-01-06,44.06,44.38,42.63,44.0,403700,4.88037819801891,4.91582352310666,4.72198190153305,4.87373219956496,3644599.10242618,0.0,1.0
2000-01-07,45.56,46.0,44.19,44.19,381800,5.04652815936772,5.09526548136337,4.89477786133581,4.89477786133581,3446886.14641148,0.0,1.0
2000-01-10,45.19,45.63,44.69,45.44,207100,5.00554450223501,5.05428182423066,4.95016118178541,5.03323616245981,1869696.49272346,0.0,1.0
2000-01-11,47.63,48.0,44.81,45.0,567200,5.27581510602907,5.31679876316177,4.96345317869332,4.98449884046416,5120675.28089206,0.0,1.0
2000-01-12,47.5,48.25,46.63,47.63,434800,5.26141544271217,5.34449042338658,5.16504846512987,5.27581510602907,3925369.55594476,0.0,1.0
2000-01-13,47.38,47.5,46.38,47.38,304200,5.24812344580427,5.26141544271217,5.13735680490506,5.24812344580427,2746314.21094387,0.0,1.0
2000-01-14,46.56,47.25,46.25,47.25,323200,5.15729480026692,5.23372378248737,5.12295714158817,5.23372378248737,2917845.99926713,0.0,1.0
2000-01-18,46.13,46.69,46.0,46.44,271700,5.10966514468026,5.17169446358382,5.09526548136337,5.14400280335902,2452904.57302252,0.0,1.0
2000-01-19,45.88,46.63,45.81,46.0,381100,5.08197348445546,5.16504846512987,5.07421981959252,5.09526548136337,3440566.5542101,0.0,1.0
2000-01-20,45.25,45.44,44.69,45.38,180300,5.01219050068896,5.03323616245981,4.95016118178541,5.02659016400586,1627746.39129908,0.0,1.0
2000-01-21,44.94,45.25,44.13,45.25,409800,4.97785284201021,5.01219050068896,4.88813186288186,5.01219050068896,3699669.8344668,0.0,1.0
2000-01-24,43.81,45.25,43.63,45.13,289200,4.85268653779411,5.01219050068896,4.83274854243226,4.99889850378106,2610894.3780571,0.0,1.0
2000-01-25,43.5,43.94,42.56,43.94,433900,4.81834887911536,4.86708620111101,4.71422823667011,4.86708620111101,3917244.36597155,0.0,1.0
2000-01-26,43.69,44.38,43.31,43.75,314200,4.83939454088621,4.91582352310666,4.79730321734451,4.84604053934016,2836594.09953506,0.0,1.0
2000-01-27,43.81,44.63,43.25,43.75,372700,4.85268653779411,4.94351518333146,4.79065721889056,4.84604053934016,3364731.4477935,0.0,1.0
2000-01-28,43.75,43.75,42.5,43.63,341500,4.84604053934016,4.84604053934016,4.70758223821615,4.83274854243226,3083058.195389,0.0,1.0
2000-01-31,43.13,43.75,43.0,43.75,267000,4.77736522198265,4.84604053934016,4.76296555866576,4.84604053934016,2410473.02538467,0.0,1.0
2000-02-01,42.56,44.0,42.38,43.13,467900,4.71422823667011,4.87373219956496,4.69429024130825,4.77736522198265,4224195.98718159,0.0,1.0
2000-02-02,44.5,44.69,42.31,42.38,418400,4.92911552001456,4.95016118178541,4.68653657644531,4.69429024130825,3777310.53865522,0.0,1.0
2000-02-03,45.38,45.69,44.56,44.56,655700,5.02659016400586,5.06092782268461,4.93576151846851,4.93576151846851,5919652.29492406,0.0,1.0
2000-02-04,46.0,46.0,45.13,45.13,384700,5.09526548136337,5.09526548136337,4.99889850378106,4.99889850378106,3473067.31410292,0.0,1.0
2000-02-07,45.44,45.69,45.31,45.63,366500,5.03323616245981,5.06092782268461,5.01883649914292,5.05428182423066,3308757.91686697,0.0,1.0
2000-02-08,45.31,45.88,45.06,45.38,409000,5.01883649914292,5.08197348445546,4.99114483891812,5.02659016400586,3692447.4433795,0.0,1.0
2000-02-09,43.06,45.19,42.81,45.19,348100,4.76961155711971,5.00554450223501,4.74191989689491,5.00554450223501,3142642.92185918,0.0,1.0
2000-02-10,43.13,43.25,42.31,43.0,474800,4.77736522198265,4.79065721889056,4.68653657644531,4.76296555866576,4286489.11030951,0.0,1.0
2000-02-11,43.19,43.5,43.0,43.06,268800,4.7840112204366,4.81834887911536,4.76296555866576,4.76961155711971,2426723.40533108,0.0,1.0
2000-02-14,42.75,43.31,42.75,43.19,406800,4.73527389844096,4.79730321734451,4.73527389844096,4.7840112204366,3672585.86788944,0.0,1.0
2000-02-15,43.38,43.38,42.38,42.94,308300,4.80505688220745,4.80505688220745,4.69429024130825,4.7563195602118,2783328.96526626,0.0,1.0
2000-02-16,42.94,43.94,42.75,43.25,434500,4.7563195602118,4.86708620111101,4.73527389844096,4.79065721889056,3922661.15928703,0.0,1.0
2000-02-17,40.69,43.0,40.56,43.0,449700,4.5070946181886,4.76296555866576,4.4926949548717,4.76296555866576,4059886.58994563,0.0,1.0
2000-02-18,40.38,41.56,39.5,40.88,358100,4.47275695950984,4.6034615957709,4.37528231551854,4.52814027995944,3232922.81045037,0.0,1.0
2000-02-22,40.44,41.19,39.94,40.38,289000,4.47940295796379,4.5624779386382,4.42401963751419,4.47275695950984,2609088.78028528,0.0,1.0
2000-02-23,40.69,41.19,40.19,40.19,367000,4.5070946181886,4.5624779386382,4.45171129773899,4.45171129773899,3313271.91129652,0.0,1.0
2000-02-24,42.5,42.5,41.13,41.13,850200,4.70758223821615,4.70758223821615,4.55583194018425,4.55583194018425,7675596.12802263,0.0,1.0
2000-02-25,42.88,43.81,42.38,42.38,462800,4.74967356175785,4.85268653779411,4.69429024130825,4.69429024130825,4178153.24400009,0.0,1.0
2000-02-28,41.63,42.81,41.38,42.75,255100,4.61121526063385,4.74191989689491,4.58352360040905,4.73527389844096,2303039.95796115,0.0,1.0
2000-02-29,43.88,44.13,41.25,41.88,551600,4.86044020265706,4.88813186288186,4.56912393709215,4.63890692085865,4979838.65468981,0.0,1.0
2000-03-01,43.75,44.5,43.38,44.13,468800,4.84604053934016,4.92911552001456,4.80505688220745,4.88813186288186,4232321.17715479,0.0,1.0
2000-03-02,43.94,44.0,42.25,43.75,294300,4.86708620111101,4.87373219956496,4.67989057799135,4.84604053934016,2656937.1212386,0.0,1.0
2000-03-03,44.88,44.94,43.88,43.88,550800,4.97120684355626,4.97785284201021,4.86044020265706,4.86044020265706,4972616.26360252,0.0,1.0
2000-03-06,44.75,45.0,43.75,44.38,456900,4.95680718023936,4.98449884046416,4.84604053934016,4.91582352310666,4124888.10973129,0.0,1.0
2000-03-07,42.5,44.63,42.5,44.63,199000,4.70758223821615,4.94351518333146,4.70758223821615,4.94351518333146,1796569.7829646,0.0,1.0
2000-03-08,42.38,43.13,41.75,42.63,315400,4.69429024130825,4.77736522198265,4.62450725754175,4.72198190153305,2847427.686166,0.0,1.0
2000-03-09,43.13,43.38,41.88,41.88,339600,4.80782604822993,4.83569427248353,4.66848492696197,4.66848492696197,3046480.43691025,0.275,1.0
2000-03-10,42.94,44.0,42.63,43.0,253000,4.7866461977972,4.90480746863244,4.75208959972275,4.79333457161806,2269609.98391724,0.0,1.0
2000-03-13,42.06,42.81,41.94,42.69,208400,4.68855004842455,4.77215472118533,4.67517330078283,4.75877797354361,1869512.72983538,0.0,1.0
2000-03-14,41.0,41.94,40.88,41.69,224800,4.57038877758932,4.67517330078283,4.55701202994759,4.64730507652923,2016633.69321974,0.0,1.0
2000-03-15,41.88,42.69,41.06,41.25,534800,4.66848492696197,4.75877797354361,4.57707715141018,4.59825700184291,4797578.73280212,0.0,1.0
2000-03-16,45.13,46.0,42.88,43.25,1095900,5.03077184225868,5.12775326266119,4.77995782397634,4.82120279587166,9831089.25444623,0.0,1.0
2000-03-17,44.94,47.19,44.88,45.13,767400,5.00959199182595,5.26040601010829,5.00290361800509,5.03077184225868,6884184.59153393,0.0,1.0
2000-03-20,43.69,45.06,43.25,44.94,278900,4.87025087055798,5.02296873946767,4.82120279587166,5.00959199182595,2501953.45657912,0.0,1.0
2000-03-21,45.25,46.25,43.88,43.94,704900,5.0441485899004,5.15562148691478,4.89143072099071,4.89811909481158,6323510.18839233,0.0,1.0
2000-03-22,44.13,45.0,43.5,44.88,366800,4.91929894524431,5.01628036564681,4.84907102012525,5.00290361800509,3290485.93715747,0.0,1.0
2000-03-23,44.25,45.0,43.81,44.38,985400,4.93267569288603,5.01628036564681,4.88362761819971,4.9471671694979,8839816.90969187,0.0,1.0
2000-03-24,42.81,45.75,42.38,45.0,906700,4.77215472118533,5.09988503840759,4.72422137546915,5.01628036564681,8133815.70125596,0.0,1.0
2000-03-27,45.06,46.38,42.94,42.94,842700,5.02296873946767,5.17011296352665,4.7866461977972,4.7866461977972,7559685.11243895,0.0,1.0
2000-03-28,45.25,46.19,44.63,44.69,635300,5.0441485899004,5.14893311309392,4.97503539375149,4.98172376757236,5699143.17305384,0.0,1.0
2000-03-29,44.56,45.5,44.31,45.25,301200,4.96723229096049,5.072016814154,4.93936406670689,5.0441485899004,2702002.08362004,0.0,1.0
2000-03-30,44.38,45.06,44.25,44.63,283800,4.9471671694979,5.02296873946767,4.93267569288603,4.97503539375149,2545910.32978542,0.0,1.0
2000-03-31,44.75,45.19,43.69,44.13,353400,4.98841214139322,5.03746021607954,4.87025087055798,4.91929894524431,3170277.34512391,0.0,1.0
2000-04-03,45.69,45.75,44.75,44.75,248600,5.09319666458673,5.09988503840759,4.98841214139322,4.98841214139322,2230138.50593606,0.0,1.0
2000-04-04,44.44,45.63,44.19,45.5,358200,4.95385554331876,5.08650829076587,4.92598731906517,5.072016814154,3213337.13928519,0.0,1.0
2000-04-05,45.56,45.56,44.06,44.25,360700,5.07870518797486,5.07870518797486,4.9114958424533,4.93267569288603,3235764.11541086,0.0,1.0
2000-04-06,45.44,46.0,45.0,45.56,321600,5.06532844033314,5.12775326266119,5.01628036564681,5.07870518797486,2885006.20880546,0.0,1.0
2000-04-07,46.25,46.44,45.38,45.88,472200,5.15562148691478,5.17680133734751,5.05864006651227,5.11437651501946,4236007.25061549,0.0,1.0
2000-04-10,48.06,48.5,46.5,46.63,562200,5.3573874305108,5.40643550519712,5.18348971116837,5.19798118778024,5043378.3911394,0.0,1.0
2000-04-11,46.88,48.81,46.81,48.0,318900,5.22584941203383,5.44099210327158,5.21804630924283,5.35069905668993,2860785.07458975,0.0,1.0
2000-04-12,48.19,49.5,47.38,47.38,548300,5.37187890712266,5.51790840221149,5.28158586054102,5.28158586054102,4918684.40388071,0.0,1.0
2000-04-13,47.38,48.44,47.06,48.0,366600,5.28158586054102,5.39974713137626,5.24591453349642,5.35069905668993,3288691.77906742,0.0,1.0
2000-04-14,43.31,46.88,43.19,46.88,518700,4.82789116969252,5.22584941203383,4.8145144220508,5.22584941203383,4653149.00655285,0.0,1.0
2000-04-17,44.44,44.69,43.38,43.38,480900,4.95385554331876,4.98172376757236,4.83569427248353,4.83569427248353,4314053.1275328,0.0,1.0
2000-04-18,43.06,44.75,42.5,44.19,675700,4.80002294543893,4.98841214139322,4.73759812311088,4.92598731906517,6061563.10724456,0.0,1.0
2000-04-19,43.63,43.75,43.0,43.19,347100,4.86356249673712,4.87693924437884,4.79333457161806,4.8145144220508,3113761.36528724,0.0,1.0
2000-04-20,44.81,45.19,43.0,43.38,374300,4.99510051521408,5.03746021607954,4.79333457161806,4.83569427248353,3357766.86553447,0.0,1.0
2000-04-24,45.5,45.63,44.44,44.5,291100,5.072016814154,5.08650829076587,4.95385554331876,4.96054391713963,2611397.10007236,0.0,1.0
2000-04-25,45.88,46.19,45.06,45.13,242300,5.11437651501946,5.14893311309392,5.02296873946767,5.03077184225868,2173622.52609939,0.0,1.0
2000-04-26,43.88,45.38,43.69,45.38,226800,4.89143072099071,5.05864006651227,4.87025087055798,5.05864006651227,2034575.27412027,0.0,1.0
2000-04-27,42.69,42.75,41.75,42.75,427500,4.75877797354361,4.76546634736447,4.6539934503501,4.76546634736447,3835012.91748861,0.0,1.0
2000-04-28,41.81,42.19,40.0,42.13,745000,4.66068182417096,4.70304152503642,4.45891588057494,4.69635315121556,6683238.88544798,0.0,1.0
2000-05-01,42.56,42.56,40.5,41.56,527600,4.74428649693174,4.74428649693174,4.51465232908213,4.63281359991737,4732989.04156021,0.0,1.0
2000-05-02,35.13,40.25,33.13,40.19,4968200,3.91604287211494,4.48678410482854,3.6930970780862,4.48009573100767,44568681.1150104,0.0,1.0
2000-05-03,33.13,36.13,32.94,35.06,1936900,3.6930970780862,4.02751576912932,3.67191722765347,3.90823976932394,17375524.0231197,0.0,1.0
2000-05-04,33.31,33.75,32.69,32.81,1263800,3.71316219954878,3.76221027423511,3.64404900339987,3.6574257510416,11337284.9710459,0.0,1.0
2000-05-05,32.0,33.19,31.56,33.0,1317400,3.56713270445996,3.69978545190706,3.51808462977363,3.67860560147433,11818119.3391801,0.0,1.0
2000-05-08,32.19,32.69,31.81,31.88,729800,3.58831255489269,3.64404900339987,3.54595285402722,3.55375595681823,6546882.87060394,0.0,1.0
2000-05-09,30.75,32.44,30.19,32.31,1206400,3.42779158319199,3.61618077914628,3.36536676086394,3.60168930253441,10822361.5992006,0.0,1.0
2000-05-10,31.13,31.69,30.31,30.69,966200,3.47015128405745,3.5325761063855,3.37874350850566,3.42110320937113,8667577.73304677,0.0,1.0
2000-05-11,33.0,33.25,31.69,32.0,1114500,3.67860560147433,3.70647382572792,3.5325761063855,3.56713270445996,9997945.95682117,0.0,1.0
2000-05-12,32.56,32.94,32.25,32.81,627400,3.629557526788,3.67191722765347,3.59500092871355,3.6574257510416,5628273.92849674,0.0,1.0
2000-05-15,33.19,35.0,32.56,33.38,1185400,3.69978545190706,3.90155139550308,3.629557526788,3.72096530233979,10633974.999745,0.0,1.0
2000-05-16,32.81,33.38,32.44,33.19,880900,3.6574257510416,3.72096530233979,3.61618077914628,3.69978545190706,7902369.30763909,0.0,1.0
2000-05-17,31.88,32.56,31.69,32.56,382800,3.55375595681823,3.629557526788,3.5325761063855,3.629557526788,3434018.58436173,0.0,1.0
2000-05-18,31.38,32.25,31.06,31.63,765900,3.49801950831104,3.59500092871355,3.46234818126644,3.52588773256464,6870728.40585854,0.0,1.0
2000-05-19,30.69,31.38,30.5,30.88,548700,3.42110320937113,3.49801950831104,3.39992335893839,3.44228305980386,4922272.72006081,0.0,1.0
2000-05-22,29.94,31.0,29.63,30.69,338200,3.33749853661035,3.45565980744558,3.30294193853589,3.42110320937113,3033921.33027987,0.0,1.0
2000-05-23,28.94,29.94,28.5,29.81,1037200,3.22602563959597,3.33749853661035,3.17697756490965,3.32300705999848,9304503.85501564,0.0,1.0
2000-05-24,29.94,30.13,29.19,29.19,1370800,3.33749853661035,3.35867838704308,3.25389386384957,3.25389386384957,12297159.5492243,0.0,1.0
2000-05-25,29.0,30.44,28.75,29.88,595200,3.23271401341683,3.39323498511753,3.20484578916324,3.33081016278948,5339414.47599818,0.0,1.0
2000-05-26,28.56,29.38,28.25,28.88,814400,3.18366593873051,3.2750737142823,3.14910934065605,3.21933726577511,7305811.74269642,0.0,1.0
2000-05-30,30.0,30.06,28.75,29.0,387500,3.34418691043121,3.35087528425207,3.20484578916324,3.23271401341683,3476181.29947798,0.0,1.0
2000-05-31,30.88,30.94,29.5,29.5,684100,3.44228305980386,3.44897143362472,3.28845046192402,3.28845046192402,6136917.74702679,0.0,1.0
2000-06-01,32.63,32.88,30.81,30.88,622900,3.63736062957901,3.6652288538326,3.43447995701285,3.44228305980386,5587905.37147054,0.0,1.0
2000-06-02,32.44,33.69,32.31,32.5,415500,3.61618077914628,3.75552190041425,3.60168930253441,3.62286915296714,3727363.43208542,0.0,1.0
2000-06-05,31.69,33.25,31.13,32.5,651700,3.5325761063855,3.70647382572792,3.47015128405745,3.62286915296714,5846264.13643819,0.0,1.0
2000-06-06,31.44,31.81,31.06,31.75,317800,3.50470788213191,3.54595285402722,3.46234818126644,3.53926448020636,2850917.20509445,0.0,1.0
2000-06-07,32.25,32.69,31.5,31.5,388600,3.59500092871355,3.64404900339987,3.51139625595277,3.51139625595277,3486049.16897327,0.0,1.0
2000-06-08,31.38,32.31,31.13,31.94,474200,3.52867455499,3.6332528639811,3.50056210633647,3.59164643997388,4216993.02899929,0.275,1.0
2000-06-09,28.69,29.94,26.94,27.5,5556800,3.22618460747811,3.36674685074571,3.02939746690346,3.09236935188735,49415830.5852873,0.0,1.0
2000-06-12,29.19,29.44,29.0,29.0,979800,3.28240950478515,3.31052195343867,3.26104404380847,3.26104404380847,8713221.78366408,0.0,1.0
2000-06-13,29.25,29.44,28.81,29.06,649700,3.28915649246199,3.31052195343867,3.2396785828318,3.26779103148532,5777689.52117428,0.0,1.0
2000-06-14,29.06,29.63,28.88,29.25,674100,3.26779103148532,3.33188741441535,3.24755006845478,3.28915649246199,5994675.24430287,0.0,1.0
2000-06-15,29.31,29.88,28.94,29.06,1092500,3.29590348013884,3.35999986306887,3.25429705613163,3.26779103148532,9715446.82450807,0.0,1.0
2000-06-16,29.56,29.88,29.31,29.31,553600,3.32401592879236,3.35999986306887,3.29590348013884,3.29590348013884,4923085.91491778,0.0,1.0
2000-06-19,30.0,30.13,29.5,29.56,490700,3.37349383842256,3.38811231172239,3.31726894111552,3.32401592879236,4363725.17783626,0.0,1.0
2000-06-20,29.69,29.75,29.31,29.63,487300,3.33863440209219,3.34538138976904,3.29590348013884,3.33188741441535,4333489.46231834,0.0,1.0
2000-06-21,30.0,30.38,29.25,29.5,471300,3.37349383842256,3.41622476037591,3.28915649246199,3.31726894111552,4191203.74223401,0.0,1.0
2000-06-22,31.0,31.19,29.25,29.94,1768100,3.48594363303664,3.50730909401332,3.28915649246199,3.36674685074571,15723461.3550689,0.0,1.0
2000-06-23,31.19,31.38,30.94,31.13,725800,3.50730909401332,3.52867455499,3.4791966453598,3.50056210633647,6454435.97732536,0.0,1.0
2000-06-26,31.69,31.75,31.13,31.19,505100,3.56353399132036,3.57028097899721,3.50056210633647,3.50730909401332,4491782.32591216,0.0,1.0
2000-06-27,32.56,33.0,32.06,32.19,1120400,3.66136531263462,3.71084322226481,3.60514041532757,3.61975888862741,9963557.54890511,0.0,1.0
2000-06-28,31.75,32.75,31.69,32.69,427800,3.57028097899721,3.68273077361129,3.56353399132036,3.67598378593445,3804364.44075474,0.0,1.0
2000-06-29,32.94,33.31,31.81,31.88,624500,3.70409623458797,3.74570265859518,3.57702796667405,3.58489945229704,5553589.51204146,0.0,1.0
2000-06-30,32.38,33.69,32.06,33.38,581200,3.64112434960408,3.78843358054853,3.60514041532757,3.75357414421817,5168528.78206325,0.0,1.0
2000-07-03,32.81,33.25,31.63,32.0,307900,3.68947776128814,3.73895567091834,3.55678700364352,3.59839342765073,2738110.8258728,0.0,1.0
2000-07-05,32.0,32.56,31.69,31.75,436300,3.59839342765073,3.66136531263462,3.56353399132036,3.57028097899721,3879953.72954954,0.0,1.0
2000-07-06,31.69,32.31,31.63,32.0,955300,3.56353399132036,3.6332528639811,3.55678700364352,3.59839342765073,8495346.77478496,0.0,1.0
2000-07-07,32.0,32.25,31.88,31.94,1067500,3.59839342765073,3.62650587630425,3.58489945229704,3.59164643997388,9493125.38687631,0.0,1.0
2000-07-10,32.0,32.81,31.88,32.0,552000,3.59839342765073,3.68947776128814,3.58489945229704,3.59839342765073,4908857.34290934,0.0,1.0
2000-07-11,31.75,32.31,31.75,32.25,431900,3.57028097899721,3.6332528639811,3.57028097899721,3.62650587630425,3840825.15652635,0.0,1.0
2000-07-12,31.94,32.56,31.38,31.38,645100,3.59164643997388,3.66136531263462,3.52867455499,3.52867455499,5736782.37665004,0.0,1.0
2000-07-13,32.69,32.75,31.88,31.94,324000,3.67598378593445,3.68273077361129,3.58489945229704,3.59164643997388,2881285.83170766,0.0,1.0
2000-07-14,33.19,33.75,32.94,32.94,462300,3.73220868324149,3.79518056822538,3.70409623458797,3.70409623458797,4111168.02468657,0.0,1.0
2000-07-17,32.66,33.44,32.63,33.13,660500,3.67261029209602,3.76032113189501,3.6692367982576,3.72546169556465,5873732.38223121,0.0,1.0
2000-07-18,32.38,32.94,32.19,32.5,367200,3.64112434960408,3.70409623458797,3.61975888862741,3.65461832495777,3265457.27593535,0.0,1.0
2000-07-19,32.63,32.94,32.0,32.63,401100,3.6692367982576,3.70409623458797,3.59839342765073,3.6692367982576,3566925.14536402,0.0,1.0
2000-07-20,32.31,32.81,32.06,32.81,425800,3.6332528639811,3.68947776128814,3.60514041532757,3.68947776128814,3786578.72574419,0.0,1.0
2000-07-21,32.0,32.69,31.94,32.5,245900,3.59839342765073,3.67598378593445,3.59164643997388,3.65461832495777,2186753.66054603,0.0,1.0
2000-07-24,32.0,32.56,31.69,32.38,278300,3.59839342765073,3.66136531263462,3.56353399132036,3.64112434960408,2474882.24371679,0.0,1.0
2000-07-25,31.56,31.94,31.44,31.94,184700,3.54891551802053,3.59164643997388,3.53542154266684,3.59164643997388,1642510.78122347,0.0,1.0
2000-07-26,31.75,32.19,30.81,31.31,342800,3.57028097899721,3.61975888862741,3.46457817205997,3.52080306936701,3048471.55280674,0.0,1.0
2000-07-27,31.44,32.38,31.38,31.69,422200,3.53542154266684,3.64112434960408,3.52867455499,3.56353399132036,3754564.43872523,0.0,1.0
2000-07-28,31.31,31.69,31.19,31.44,320100,3.52080306936701,3.56353399132036,3.50730909401332,3.53542154266684,2846603.6874371,0.0,1.0
2000-07-31,32.0,32.31,31.25,31.31,283800,3.59839342765073,3.6332528639811,3.51405608169016,3.52080306936701,2523792.95999578,0.0,1.0
2000-08-01,32.25,32.31,31.75,31.75,274200,3.62650587630425,3.6332528639811,3.57028097899721,3.57028097899721,2438421.52794518,0.0,1.0
2000-08-02,32.19,32.5,32.0,32.25,260900,3.61975888862741,3.65461832495777,3.59839342765073,3.62650587630425,2320146.52312508,0.0,1.0
2000-08-03,32.06,32.25,32.0,32.25,187500,3.60514041532757,3.62650587630425,3.59839342765073,3.62650587630425,1667410.78223823,0.0,1.0
2000-08-04,32.31,32.94,32.13,32.25,341900,3.6332528639811,3.70409623458797,3.61301190095056,3.62650587630425,3040467.981052,0.0,1.0
2000-08-07,31.81,32.31,31.75,32.19,271500,3.57702796667405,3.6332528639811,3.57028097899721,3.61975888862741,2414410.81268096,0.0,1.0
2000-08-08,32.0,32.31,31.81,32.0,913000,3.59839342765073,3.6332528639811,3.57702796667405,3.59839342765073,8119178.90231201,0.0,1.0
2000-08-09,32.38,32.38,32.0,32.0,429100,3.64112434960408,3.64112434960408,3.59839342765073,3.59839342765073,3815925.15551159,0.0,1.0
2000-08-10,33.06,33.25,32.06,32.38,605000,3.71759020994166,3.73895567091834,3.60514041532757,3.64112434960408,5380178.79068868,0.0,1.0
2000-08-11,32.94,33.31,32.88,33.19,183100,3.70409623458797,3.74570265859518,3.69734924691112,3.73220868324149,1628282.20921504,0.0,1.0
2000-08-14,32.63,33.0,32.13,33.0,194400,3.6692367982576,3.71084322226481,3.61301190095056,3.71084322226481,1728771.4990246,0.0,1.0
2000-08-15,33.25,33.5,32.38,32.63,247400,3.73895567091834,3.76706811957186,3.64112434960408,3.6692367982576,2200092.94680393,0.0,1.0
2000-08-16,33.06,33.5,32.88,33.5,176000,3.71759020994166,3.76706811957186,3.69734924691112,3.76706811957186,1565142.92092762,0.0,1.0
2000-08-17,32.81,33.13,32.44,32.56,206500,3.68947776128814,3.72546169556465,3.64787133728093,3.66136531263462,1836375.07483837,0.0,1.0
2000-08-18,32.25,32.44,31.81,32.44,154200,3.62650587630425,3.64787133728093,3.57702796667405,3.64787133728093,1371278.62731272,0.0,1.0
2000-08-21,32.63,33.25,32.0,32.13,246700,3.6692367982576,3.73895567091834,3.59839342765073,3.61301190095056,2193867.94655025,0.0,1.0
2000-08-22,33.19,33.63,32.19,32.38,259600,3.73220868324149,3.78168659287169,3.61975888862741,3.64112434960408,2308585.80836823,0.0,1.0
2000-08-23,34.63,34.69,33.19,33.31,730500,3.89413638748577,3.90088337516262,3.73220868324149,3.74570265859518,6496232.40760014,0.0,1.0
2000-08-24,33.94,34.81,33.94,34.75,272300,3.81654602920205,3.91437735051631,3.81654602920205,3.90763036283946,2421525.09868517,0.0,1.0
2000-08-25,34.0,34.19,33.56,33.56,173800,3.8232930168789,3.84465847785558,3.7738151072487,3.7738151072487,1545578.63441602,0.0,1.0
2000-08-28,34.31,34.69,34.0,34.13,211300,3.85815245320927,3.90088337516262,3.8232930168789,3.83791149017873,1879060.79086367,0.0,1.0
2000-08-29,34.44,34.75,34.25,34.44,253400,3.8727709265091,3.90763036283946,3.85140546553242,3.8727709265091,2253450.09183556,0.0,1.0
2000-08-30,34.75,35.19,34.38,34.5,202900,3.90763036283946,3.95710827246966,3.86602393883225,3.87951791418594,1804360.7878194,0.0,1.0
2000-08-31,35.89,36.19,35.0,35.0,662900,4.03582312869952,4.06955806708375,3.93574281149299,3.93574281149299,5895075.24024385,0.0,1.0
2000-09-01,35.5,36.06,35.25,36.0,323100,3.99196770880003,4.05493959378392,3.96385526014651,4.04819260610707,2873282.25995291,0.0,1.0
2000-09-05,36.06,36.25,35.5,35.56,396600,4.05493959378392,4.07630505476059,3.99196770880003,3.99871469647687,3526907.2865903,0.0,1.0
2000-09-06,36.06,37.0,35.75,36.06,488300,4.05493959378392,4.16064240072116,4.02008015745355,4.05493959378392,4342382.3198236,0.0,1.0
2000-09-07,35.75,36.25,35.38,36.13,197500,4.05381509583777,4.11051181046488,4.01185952701372,4.09690459895437,1741723.49578782,0.3,1.0
2000-09-08,35.38,35.94,35.25,35.69,245400,4.01185952701372,4.07535984739607,3.99711838121067,4.04701149008252,2164146.56134851,0.0,1.0
2000-09-11,35.75,36.25,35.5,35.5,865800,4.05381509583777,4.11051181046488,4.02546673852422,4.02546673852422,7635363.05140808,0.0,1.0
2000-09-12,35.44,35.75,35.25,35.75,489000,4.01866313276897,4.05381509583777,3.99711838121067,4.05381509583777,4312419.18703921,0.0,1.0
2000-09-13,34.69,35.13,34.38,35.0,897200,3.93361806082832,3.98351116970017,3.89846609775952,3.96877002389712,7912275.04010547,0.0,1.0
2000-09-14,34.31,34.69,34.0,34.63,534800,3.89052855771172,3.93361806082832,3.85537659464292,3.92681445507307,4716322.66099912,0.0,1.0
2000-09-15,33.94,34.13,33.75,34.0,747100,3.84857298888767,3.87011774044596,3.82702823732937,3.85537659464292,6588565.18330672,0.0,1.0
2000-09-18,33.44,33.94,33.25,33.5,342300,3.79187627426056,3.84857298888767,3.77033152270227,3.79867988001582,3018693.43092745,0.0,1.0
2000-09-19,33.56,34.31,33.5,33.5,553000,3.80548348577107,3.89052855771172,3.79867988001582,3.79867988001582,4876825.78820589,0.0,1.0
2000-09-20,34.06,34.13,33.5,33.5,452000,3.86218020039817,3.87011774044596,3.79867988001582,3.79867988001582,3986121.62073972,0.0,1.0
2000-09-21,34.0,34.13,33.63,34.06,426200,3.85537659464292,3.87011774044596,3.81342102581886,3.86218020039817,3758595.2096444,0.0,1.0
2000-09-22,34.06,34.25,33.75,33.75,409900,3.86218020039817,3.88372495195647,3.82702823732937,3.82702823732937,3614847.90340976,0.0,1.0
2000-09-25,34.13,34.94,34.0,34.13,309700,3.87011774044596,3.96196641814187,3.85537659464292,3.87011774044596,2731198.81845817,0.0,1.0
2000-09-26,34.5,35.5,34.5,34.63,359300,3.91207330927002,4.02546673852422,3.91207330927002,3.92681445507307,3168613.93436235,0.0,1.0
2000-09-27,35.38,35.5,34.5,34.5,409400,4.01185952701372,4.02546673852422,3.91207330927002,3.91207330927002,3610438.47683814,0.0,1.0
2000-09-28,37.0,37.0,35.44,35.44,559100,4.19555688240553,4.19555688240553,4.01866313276897,4.01866313276897,4930620.79237959,0.0,1.0
2000-09-29,37.06,37.38,36.44,36.94,379000,4.20236048816078,4.23864638552213,4.13205656202317,4.18875327665028,3342345.34128397,0.0,1.0
2000-10-02,36.88,37.25,36.44,37.06,301400,4.18194967089502,4.22390523971908,4.13205656202317,4.20236048816078,2658002.33736936,0.0,1.0
2000-10-03,36.56,37.31,36.5,36.81,299200,4.14566377353368,4.23070884547433,4.13886016777843,4.17401213084723,2638600.86045425,0.0,1.0
2000-10-04,36.13,36.88,35.94,36.5,224400,4.09690459895437,4.18194967089502,4.07535984739607,4.13886016777843,1978950.64534069,0.0,1.0
2000-10-05,36.06,36.38,36.0,36.13,302300,4.08896705890658,4.12525295626792,4.08216345315132,4.09690459895437,2665939.30519826,0.0,1.0
2000-10-06,34.56,35.88,34.5,35.81,357100,3.91887691502527,4.06855624164082,3.91207330927002,4.06061870159303,3149212.45744724,0.0,1.0
2000-10-09,35.06,35.31,34.75,34.81,180300,3.97557362965237,4.00392198696593,3.94042166658357,3.94722527233882,1590039.22172427,0.0,1.0
2000-10-10,34.69,35.25,34.56,35.0,187000,3.93361806082832,3.99711838121067,3.91887691502527,3.96877002389712,1649125.53778391,0.0,1.0
2000-10-11,35.0,35.25,34.88,34.94,278000,3.96877002389712,3.99711838121067,3.95516281238662,3.96196641814187,2451641.17381779,0.0,1.0
2000-10-12,33.81,35.25,33.56,35.25,316300,3.83383184308462,3.99711838121067,3.80548348577107,3.99711838121067,2789403.24920348,0.0,1.0
2000-10-13,34.63,34.88,33.69,33.69,254000,3.92681445507307,3.95516281238662,3.82022463157411,3.82022463157411,2239988.69838028,0.0,1.0
2000-10-16,34.5,34.94,34.0,34.63,417700,3.91207330927002,3.96196641814187,3.85537659464292,3.92681445507307,3683634.95792695,0.0,1.0
2000-10-17,34.06,34.75,33.94,34.44,304400,3.86218020039817,3.94042166658357,3.84857298888767,3.90526970351477,2684458.89679905,0.0,1.0
2000-10-18,32.0,33.69,31.31,33.63,956600,3.62858973613451,3.82022463157411,3.55034826994911,3.81342102581886,8436114.91681331,0.0,1.0
2000-10-19,34.69,34.88,32.19,32.25,589200,3.93361806082832,3.95516281238662,3.65013448769281,3.65693809344806,5196068.2719908,0.0,1.0
2000-10-20,34.56,34.81,34.25,34.56,165700,3.91887691502527,3.94722527233882,3.88372495195647,3.91887691502527,1461283.96583312,0.0,1.0
2000-10-23,34.0,34.63,33.88,34.56,220400,3.85537659464292,3.92681445507307,3.84176938313241,3.91887691502527,1943675.23276777,0.0,1.0
2000-10-24,34.19,34.44,33.81,34.0,239900,3.87692134620122,3.90526970351477,3.83383184308462,3.85537659464292,2115642.86906075,0.0,1.0
2000-10-25,34.13,34.38,33.94,34.13,237100,3.87011774044596,3.89846609775952,3.84857298888767,3.87011774044596,2090950.08025971,0.0,1.0
2000-10-26,34.0,34.25,33.75,34.13,256100,3.85537659464292,3.88372495195647,3.82702823732937,3.87011774044596,2258508.28998106,0.0,1.0
2000-10-27,34.56,34.94,33.81,33.88,249100,3.91887691502527,3.96196641814187,3.83383184308462,3.84176938313241,2196776.31797846,0.0,1.0
2000-10-30,35.94,35.94,34.63,34.63,322100,4.07535984739607,4.07535984739607,3.92681445507307,3.92681445507307,2840552.59743421,0.0,1.0
2000-10-31,35.69,36.06,35.56,35.75,326200,4.04701149008252,4.08896705890658,4.03227034427948,4.05381509583777,2876709.89532145,0.0,1.0
2000-11-01,35.5,36.0,35.38,35.63,399000,4.02546673852422,4.08216345315132,4.01185952701372,4.04020788432727,3518722.40414856,0.0,1.0
2000-11-02,35.0,35.63,34.94,35.56,584600,3.96877002389712,4.04020788432727,3.96196641814187,4.03227034427948,5155501.54753195,0.0,1.0
2000-11-03,34.88,35.13,34.63,35.0,216500,3.95516281238662,3.98351116970017,3.92681445507307,3.96877002389712,1909281.70550918,0.0,1.0
2000-11-06,34.88,35.06,34.38,34.69,336200,3.95516281238662,3.97557362965237,3.89846609775952,3.93361806082832,2964898.42675374,0.0,1.0
2000-11-07,34.06,34.88,33.44,34.13,399300,3.86218020039817,3.95516281238662,3.79187627426056,3.87011774044596,3521368.06009153,0.0,1.0
2000-11-08,34.06,34.44,33.81,34.06,447200,3.86218020039817,3.90526970351477,3.83383184308462,3.86218020039817,3943791.12565222,0.0,1.0
2000-11-09,33.94,34.38,33.69,34.06,353200,3.84857298888767,3.89846609775952,3.82022463157411,3.86218020039817,3114818.93018864,0.0,1.0
2000-11-10,33.5,33.94,33.44,33.94,258700,3.79867988001582,3.84857298888767,3.79187627426056,3.84857298888767,2281437.30815346,0.0,1.0
2000-11-13,33.13,33.5,32.81,33.31,436500,3.75672431119176,3.79867988001582,3.72043841383042,3.77713512845752,3849429.39701966,0.0,1.0
2000-11-14,33.94,34.44,33.25,33.25,1273300,3.84857298888767,3.90526970351477,3.77033152270227,3.77033152270227,11229045.7072741,0.0,1.0
2000-11-15,34.0,34.19,33.75,33.88,356900,3.85537659464292,3.87692134620122,3.82702823732937,3.84176938313241,3147448.68681859,0.0,1.0
2000-11-16,33.94,34.13,33.94,34.0,715800,3.84857298888767,3.87011774044596,3.84857298888767,3.85537659464292,6312535.07992364,0.0,1.0
2000-11-17,34.0,34.31,34.0,34.0,745600,3.85537659464292,3.89052855771172,3.85537659464292,3.85537659464292,6575336.90359189,0.0,1.0
2000-11-20,33.75,34.0,33.63,34.0,469500,3.82702823732937,3.85537659464292,3.81342102581886,3.85537659464292,4140451.55074623,0.0,1.0
2000-11-21,33.94,34.06,33.81,33.81,266700,3.84857298888767,3.86218020039817,3.83383184308462,3.83383184308462,2351988.13329929,0.0,1.0
2000-11-22,33.88,34.0,33.81,33.94,350600,3.84176938313241,3.85537659464292,3.83383184308462,3.84857298888767,3091889.91201625,0.0,1.0
2000-11-24,34.19,34.31,33.88,33.88,106800,3.87692134620122,3.89052855771172,3.84176938313241,3.84176938313241,941853.515696906,0.0,1.0
2000-11-27,34.38,34.44,34.13,34.44,355900,3.89846609775952,3.90526970351477,3.87011774044596,3.90526970351477,3138629.83367536,0.0,1.0
2000-11-28,34.38,34.44,34.13,34.44,395500,3.89846609775952,3.90526970351477,3.87011774044596,3.90526970351477,3487856.41814725,0.0,1.0
2000-11-29,34.44,34.5,32.88,34.38,1814400,3.90526970351477,3.91207330927002,3.72837595387821,3.89846609775952,16000927.1430755,0.0,1.0
2000-11-30,35.19,35.38,33.81,34.19,762500,3.99031477545542,4.01185952701372,3.83383184308462,3.87692134620122,6724375.52171247,0.0,1.0
2000-12-01,36.19,37.0,35.5,35.5,617400,4.10370820470962,4.19555688240553,4.02546673852422,4.02546673852422,5444759.93062987,0.0,1.0
2000-12-04,37.31,37.63,35.94,36.0,499300,4.23070884547433,4.26699474283568,4.07535984739607,4.08216345315132,4403253.37441447,0.0,1.0
2000-12-05,37.75,38.38,37.63,37.75,547000,4.28060195434618,4.35203981477633,4.26699474283568,4.28060195434618,4823912.66934652,0.0,1.0
2000-12-06,37.44,39.13,37.44,37.88,352400,4.24544999127738,4.43708488671698,4.24544999127738,4.29534310014923,3107763.84767406,0.0,1.0
2000-12-07,37.44,37.94,37.13,37.13,134500,4.24544999127738,4.30214670590448,4.21029802820857,4.21029802820857,1186135.74776436,0.0,1.0
2000-12-08,37.0,37.56,37.0,37.25,292000,4.22957491118179,4.2935900990267,4.22957491118179,4.25815312004113,2554393.81660727,0.3,1.0
2000-12-11,36.81,37.25,36.44,37.25,434900,4.20785547244869,4.25815312004113,4.16555972333687,4.25815312004113,3804472.16041953,0.0,1.0
2000-12-12,37.06,37.38,36.69,36.88,287000,4.23643368130803,4.27301378864798,4.19413793219621,4.21585737092931,2510654.19645988,0.0,1.0
2000-12-13,37.0,37.44,37.0,37.06,290200,4.22957491118179,4.27987255877422,4.22957491118179,4.23643368130803,2538647.55335421,0.0,1.0
2000-12-14,37.19,37.31,36.69,37.06,310800,4.25129434991488,4.26501189016737,4.19413793219621,4.23643368130803,2718854.78836144,0.0,1.0
2000-12-15,37.0,37.31,36.81,36.81,400700,4.22957491118179,4.26501189016737,4.20785547244869,4.20785547244869,3505293.15861141,0.0,1.0
2000-12-18,38.0,38.5,37.5,37.5,434000,4.34388774661913,4.40104416433781,4.28673132890046,4.28673132890046,3796599.028793,0.0,1.0
2000-12-19,39.31,39.38,38.19,38.25,580200,4.49363756104206,4.50163945952267,4.36560718535223,4.37246595547847,5075545.52190252,0.0,1.0
2000-12-20,38.44,39.94,38.31,39.13,628400,4.39418539421157,4.56565464736758,4.37932472560471,4.47306125066334,5497195.46012331,0.0,1.0
2000-12-21,38.81,39.19,38.38,38.5,311300,4.43648114332338,4.47992002078958,4.38732662408533,4.40104416433781,2723228.75037618,0.0,1.0
2000-12-22,39.06,39.25,38.69,38.81,184600,4.46505935218272,4.48677879091582,4.4227636030709,4.43648114332338,1614866.77584144,0.0,1.0
2000-12-26,39.38,39.69,38.94,38.94,350400,4.50163945952267,4.53707643850825,4.45134181193024,4.45134181193024,3065272.57992872,0.0,1.0
2000-12-27,39.06,39.5,38.88,39.44,361900,4.46505935218272,4.51535699977515,4.444483041804,4.50849822964891,3165873.70626771,0.0,1.0
2000-12-28,40.75,41.06,39.06,39.13,500200,4.65824804407184,4.69368502305741,4.46505935218272,4.47306125066334,4375711.59954436,0.0,1.0
2000-12-29,41.38,43.94,40.88,40.88,964600,4.73026513039736,5.02290598911697,4.67310871267869,4.67310871267869,8438247.51883347,0.0,1.0
2001-01-02,40.25,41.25,40.0,41.13,444600,4.60109162635316,4.71540446179051,4.57251341749383,4.70168692153803,3889327.02350545,0.0,1.0
2001-01-03,40.19,40.63,39.88,40.25,468000,4.59423285622692,4.64453050381935,4.55879587724134,4.60109162635316,4094028.44579521,0.0,1.0
2001-01-04,40.44,41.5,40.44,40.56,523700,4.62281106508626,4.74398267064984,4.62281106508626,4.63652860533874,4581287.81423707,0.0,1.0
2001-01-05,40.56,41.19,40.38,40.63,795300,4.63652860533874,4.70854569166427,4.61595229496002,4.64453050381935,6957223.98064302,0.0,1.0
2001-01-08,37.5,38.75,36.94,38.75,1685800,4.28673132890046,4.42962237319714,4.22271614105555,4.42962237319714,14747250.3288922,0.0,1.0
2001-01-09,37.81,38.63,36.63,37.13,981900,4.32216830788604,4.41590483294466,4.18727916206997,4.24443557978864,8589586.60454341,0.0,1.0
2001-01-10,38.44,38.88,37.63,37.63,598200,4.39418539421157,4.444483041804,4.30159199750732,4.30159199750732,5233008.15443311,0.0,1.0
2001-01-11,38.13,38.94,38.06,38.19,381500,4.35874841522599,4.45134181193024,4.35074651674538,4.36560718535223,3337333.01724546,0.0,1.0
2001-01-12,38.13,38.63,37.75,38.19,433100,4.35874841522599,4.41590483294466,4.3153095377598,4.36560718535223,3788725.89716647,0.0,1.0
2001-01-16,39.19,39.38,38.06,38.06,366700,4.47992002078958,4.50163945952267,4.35074651674538,4.35074651674538,3207863.74160919,0.0,1.0
2001-01-17,38.94,39.88,38.88,39.44,453500,4.45134181193024,4.55879587724134,4.444483041804,4.50849822964891,3967183.5473678,0.0,1.0
2001-01-18,40.06,40.31,39.0,39.0,752400,4.57937218762007,4.6079503964794,4.45820058205648,4.45820058205648,6581938.03977845,0.0,1.0
2001-01-19,40.19,40.31,39.75,39.94,476100,4.59423285622692,4.6079503964794,4.54393520863449,4.56565464736758,4164886.63043398,0.0,1.0
2001-01-22,40.25,40.56,40.06,40.19,395300,4.60109162635316,4.63652860533874,4.57937218762007,4.59423285622692,3458054.36885224,0.0,1.0
2001-01-23,42.25,42.5,40.31,40.31,492100,4.82971729722785,4.85829550608719,4.6079503964794,4.6079503964794,4304853.41490561,0.0,1.0
2001-01-24,41.19,42.0,41.06,42.0,380900,4.70854569166427,4.80113908836852,4.69368502305741,4.80113908836852,3332084.26282777,0.0,1.0
2001-01-25,41.38,41.94,41.13,41.19,416100,4.73026513039736,4.79428031824228,4.70168692153803,4.70854569166427,3640011.18866536,0.0,1.0
2001-01-26,41.25,41.5,41.19,41.44,312900,4.71540446179051,4.74398267064984,4.70854569166427,4.7371239005236,2737225.42882334,0.0,1.0
2001-01-29,43.31,43.45,41.1,41.1,324300,4.95088890279144,4.96689269975267,4.69825753647491,4.69825753647491,2836951.76275937,0.0,1.0
2001-01-30,43.6,44.05,43.25,43.4,496800,4.98403962506827,5.03548040101508,4.9440301326652,4.9611770579808,4345968.65784415,0.0,1.0
2001-01-31,43.35,43.7,43.2,43.7,228500,4.95546141620893,4.99547090861201,4.93831449089333,4.99547090861201,1998900.64073548,0.0,1.0
2001-02-01,43.2,43.35,42.99,43.3,391000,4.93831449089333,4.95546141620893,4.91430879545149,4.94974577443707,3420438.29552549,0.0,1.0
2001-02-02,43.0,43.3,42.6,43.05,306000,4.91545192380586,4.94974577443707,4.86972678963093,4.92116756557773,2676864.75301995,0.0,1.0
2001-02-05,42.9,43.3,42.75,43.2,272300,4.90402064026213,4.94974577443707,4.88687371494653,4.93831449089333,2382059.71322657,0.0,1.0
2001-02-06,42.68,43.06,42.45,43.0,344800,4.87887181646591,4.9223106939321,4.85257986431532,4.91545192380586,3016284.20536365,0.0,1.0
2001-02-07,41.88,42.96,41.8,42.65,761300,4.78742154811604,4.91087941038837,4.77827652128105,4.87544243140279,6659794.5636408,0.0,1.0
2001-02-08,42.18,42.7,41.88,41.88,270500,4.82171539874724,4.88115807317466,4.78742154811604,4.78742154811604,2366313.44997351,0.0,1.0
2001-02-09,42.82,43.47,42.12,42.19,368500,4.89487561342714,4.96917895646142,4.814856628621,4.82285852710161,3223610.00486226,0.0,1.0
2001-02-12,43.42,43.75,43.06,43.1,353200,4.96346331468955,5.00118655038387,4.9223106939321,4.9268832073496,3089766.76721126,0.0,1.0
2001-02-13,43.25,43.9,43.19,43.65,212200,4.9440301326652,5.01833347569947,4.93717136253896,4.98975526684014,1856309.47905501,0.0,1.0
2001-02-14,42.9,43.45,42.9,43.05,478500,4.90402064026213,4.96689269975267,4.90402064026213,4.92116756557773,4185881.64810472,0.0,1.0
2001-02-15,44.33,45.48,43.9,43.9,966900,5.06748799493753,5.19894775569048,5.01833347569947,5.01833347569947,8458367.74410127,0.0,1.0
2001-02-16,45.2,45.6,44.35,44.5,506000,5.16694016176802,5.21266529594296,5.06977425164628,5.08692117696188,4426449.55891534,0.0,1.0
2001-02-20,44.8,45.73,44.76,45.6,447800,5.12121502759308,5.22752596454982,5.11664251417559,5.21266529594296,3917320.38039978,0.0,1.0
2001-02-21,44.0,44.93,44.0,44.9,515700,5.02976475924321,5.13607569619994,5.02976475924321,5.13264631113682,4511304.42200126,0.0,1.0
2001-02-22,43.81,44.13,42.95,44.1,403700,5.00804532051011,5.04462542785006,4.909736282034,5.04119604278694,3531536.93069985,0.0,1.0
2001-02-23,43.92,43.94,43.1,43.8,234300,5.02061973240822,5.02290598911697,4.9268832073496,5.00690219215574,2049638.60010645,0.0,1.0
2001-02-26,44.69,44.7,43.72,44.4,427700,5.10864061569498,5.10978374404935,4.99775716532075,5.07548989341815,3741487.10740729,0.0,1.0
2001-02-27,45.45,45.7,44.4,44.7,472900,5.19551837062736,5.2240965794867,5.07548989341815,5.10978374404935,4136893.27353965,0.0,1.0
2001-02-28,49.3,49.5,46.75,46.9,1441400,5.63562278706114,5.65848535414861,5.34412505669591,5.36127198201151,12609257.6960881,0.0,1.0
2001-03-01,49.9,50.7,48.0,49.15,1322700,5.70421048832355,5.79566075667342,5.48701610099259,5.61847586174554,11570879.1137892,0.0,1.0
2001-03-02,50.6,50.88,49.47,49.85,1027200,5.78422947312969,5.81623706705215,5.65505596908549,5.69849484655168,8985867.56307872,0.0,1.0
2001-03-05,50.9,51.65,50.5,50.5,514300,5.81852332376089,5.9042579503389,5.77279818958595,5.77279818958595,4499057.32836,0.0,1.0
2001-03-06,51.05,51.9,50.7,51.15,678400,5.83567024907649,5.93283615919824,5.79566075667342,5.84710153262023,5934591.66159717,0.0,1.0
2001-03-07,52.22,52.27,51.0,51.05,728900,5.96941626653819,5.97513190831006,5.82995460730463,5.83567024907649,6376361.82508575,0.0,1.0
2001-03-08,52.25,52.39,51.2,52.25,782700,6.00713950223251,6.02323518702318,5.88642186630248,6.00713950223251,6807911.64992943,0.3,1.0
2001-03-09,50.98,52.34,50.75,52.3,630400,5.86112864734571,6.01748672816937,5.83468573661818,6.01288796108632,5483208.76979113,0.0,1.0
2001-03-12,48.53,50.8,48.45,50.75,583100,5.57945416350897,5.84043419547199,5.57025662934288,5.83468573661818,5071794.1523877,0.0,1.0
2001-03-13,50.3,50.5,48.25,48.53,525700,5.78294960693388,5.80594344234913,5.54726279392763,5.57945416350897,4572529.90209263,0.0,1.0
2001-03-14,50.0,50.25,49.2,49.4,600300,5.74845885381102,5.77720114808007,5.65648351215004,5.67947734756528,5221399.46780712,0.0,1.0
2001-03-15,50.0,50.45,48.69,50.0,970300,5.74845885381102,5.80019498349532,5.59784923184117,5.74845885381102,8439653.34601574,0.0,1.0
2001-03-16,49.97,50.45,49.5,50.0,485000,5.74500977849873,5.80019498349532,5.69097426527291,5.74845885381102,4218521.97548968,0.0,1.0
2001-03-19,49.95,50.1,49.15,49.97,408100,5.74271039495721,5.75995577151864,5.65073505329623,5.74500977849873,3549647.04782956,0.0,1.0
2001-03-20,48.75,49.95,48.75,49.95,353300,5.60474738246574,5.74271039495721,5.60474738246574,5.74271039495721,3072997.5545165,0.0,1.0
2001-03-21,48.01,48.9,47.95,48.76,540800,5.51967019142934,5.62199275902717,5.51277204080477,5.6058970742365,4703869.45225736,0.0,1.0
2001-03-22,47.5,48.1,46.4,48.01,728600,5.46103591112047,5.5300174173662,5.33456981633662,5.51967019142934,6337350.7450346,0.0,1.0
2001-03-23,48.55,49.69,47.55,47.7,632000,5.5817535470505,5.71281840891739,5.46678436997428,5.48402974653571,5497125.54331851,0.0,1.0
2001-03-26,50.5,50.7,48.73,48.8,551700,5.80594344234913,5.82893727776437,5.60244799892422,5.61049584131955,4798677.47191269,0.0,1.0
2001-03-27,50.5,50.85,50.27,50.6,623500,5.80594344234913,5.8461826543258,5.7795005316216,5.81744036005675,5423192.68395426,0.0,1.0
2001-03-28,49.95,50.5,49.64,50.5,405800,5.74271039495721,5.80594344234913,5.70706995006358,5.80594344234913,3529641.68588394,0.0,1.0
2001-03-29,49.7,50.0,49.5,49.96,497900,5.71396810068815,5.74845885381102,5.69097426527291,5.74386008672797,4330725.96205425,0.0,1.0
2001-03-30,50.06,50.5,49.75,49.9,510900,5.75535700443559,5.80594344234913,5.71971655954196,5.73696193610339,4443799.74696429,0.0,1.0
2001-04-02,49.55,50.87,49.25,50.31,569100,5.69672272412672,5.84848203786733,5.66223197100385,5.78409929870465,4950022.38402304,0.0,1.0
2001-04-03,48.14,49.4,47.98,49.3,317100,5.53461618444925,5.67947734756528,5.51622111611705,5.66798042985766,2758130.55345933,0.0,1.0
2001-04-04,49.2,49.2,47.9,48.15,468900,5.65648351215004,5.65648351215004,5.50702358195095,5.53576587622001,4078484.44187033,0.0,1.0
2001-04-05,50.5,50.85,49.2,49.2,647000,5.80594344234913,5.8461826543258,5.65648351215004,5.65648351215004,5627595.29513778,0.0,1.0
2001-04-06,49.78,50.0,49.33,50.0,337800,5.72316563485425,5.74845885381102,5.67142950516995,5.74845885381102,2938178.81096993,0.0,1.0
2001-04-09,50.0,50.0,49.42,49.78,513200,5.74845885381102,5.74845885381102,5.68177673110681,5.72316563485425,4463805.1089099,0.0,1.0
2001-04-10,51.07,51.4,50.0,50.0,1017000,5.87147587328257,5.90941570171772,5.74845885381102,5.74845885381102,8845849.17334641,0.0,1.0
2001-04-11,50.78,51.25,50.38,51.1,397100,5.83813481193047,5.89217032515629,5.79214714109998,5.87492494859486,3453969.22982877,0.0,1.0
2001-04-12,51.01,51.05,50.0,50.78,262600,5.864577722658,5.86917648974105,5.74845885381102,5.83813481193047,2284090.45518266,0.0,1.0
2001-04-16,51.5,52.27,50.8,52.0,659900,5.92091261942535,6.00943888577404,5.84043419547199,5.97839720796346,5739799.28170235,0.0,1.0
2001-04-17,52.18,52.38,51.42,51.5,574300,5.99909165983718,6.02208549525242,5.91171508525925,5.92091261942535,4995251.89798706,0.0,1.0
2001-04-18,52.84,53.48,52.15,52.18,771100,6.07497131670748,6.14855159003626,5.99564258452489,5.99909165983718,6707015.04185587,0.0,1.0
2001-04-19,54.03,54.2,52.61,52.85,463400,6.21178463742818,6.23132939753114,6.04852840597995,6.07612100847825,4030645.53286994,0.0,1.0
2001-04-20,53.71,54.25,53.7,54.0,504800,6.17499450076379,6.23707785638495,6.17384480899303,6.2083355621159,4390742.04789112,0.0,1.0
2001-04-23,53.48,53.71,53.0,53.71,496000,6.14855159003626,6.17499450076379,6.09336638503968,6.17499450076379,4314199.79349048,0.0,1.0
2001-04-24,53.45,53.9,53.4,53.5,930400,6.14510251472398,6.19683864440828,6.13935405587017,6.15085097357779,8092603.80617649,0.0,1.0
2001-04-25,54.0,54.31,53.42,53.45,453400,6.2083355621159,6.24397600700953,6.14165343941169,6.14510251472398,3943665.69832375,0.0,1.0
2001-04-26,53.65,54.21,53.5,53.75,874600,6.16809635013922,6.2324790893019,6.15085097357779,6.17959326784684,7607256.32940882,0.0,1.0
2001-04-27,54.6,54.6,53.5,53.5,404400,6.27731706836163,6.27731706836163,6.15085097357779,6.15085097357779,3517464.50904748,0.0,1.0
2001-04-30,55.0,55.0,54.4,54.7,547600,6.32330473919212,6.32330473919212,6.25432323294639,6.28881398606925,4763015.73974876,0.0,1.0
2001-05-01,53.91,54.75,53.45,54.75,384700,6.19798833617904,6.29456244492306,6.14510251472398,6.29456244492306,3346114.23499151,0.0,1.0
2001-05-02,53.78,54.1,53.47,53.95,566700,6.18304234315913,6.21983247982352,6.1474018982655,6.20258710326209,4929147.22373196,0.0,1.0
2001-05-03,53.0,53.79,52.48,53.79,461200,6.09336638503968,6.18419203492989,6.03358241296004,6.18419203492989,4011509.96926977,0.0,1.0
2001-05-04,53.38,53.98,53.15,53.2,940000,6.13705467232864,6.20603617857437,6.11061176160111,6.11636022045492,8176104.44734083,0.0,1.0
2001-05-07,54.21,54.91,53.5,53.5,592400,6.2324790893019,6.31295751325526,6.15085097357779,6.15085097357779,5152685.39851565,0.0,1.0
2001-05-08,54.46,54.8,54.06,54.21,535500,6.26122138357096,6.30031090377687,6.21523371274047,6.2324790893019,4657770.13994789,0.0,1.0
2001-05-09,55.23,55.25,54.17,54.2,416400,6.34974764991965,6.35204703346117,6.22788032221886,6.23132939753114,3621840.31050289,0.0,1.0
2001-05-10,55.78,55.96,55.33,55.7,547800,6.41298069731157,6.43367514918529,6.36124456762727,6.40378316314547,4764755.33643968,0.0,1.0
2001-05-11,56.05,56.5,55.9,56.0,491800,6.44402237512215,6.49575850480645,6.42677699856072,6.43827391626834,4277668.26298108,0.0,1.0
2001-05-14,55.89,56.01,55.6,56.0,286600,6.42562730678995,6.4394236080391,6.39228624543785,6.43827391626834,2492842.05809349,0.0,1.0
2001-05-15,56.08,56.45,55.81,56.25,299900,6.44747145043444,6.49001004595264,6.41642977262386,6.46701621053739,2608525.23803991,0.0,1.0
2001-05-16,57.97,58.01,56.1,56.15,401700,6.66476319510849,6.66936196219154,6.44977083397596,6.45551929282977,3493979.95372001,0.0,1.0
2001-05-17,58.21,58.5,57.81,57.97,354100,6.69235579760679,6.72569685895889,6.6463681267763,6.66476319510849,3079955.9412802,0.0,1.0
2001-05-18,58.46,58.57,57.91,58.2,277200,6.72109809187584,6.73374470135423,6.65786504448392,6.69120610583602,2411081.01362008,0.0,1.0
2001-05-21,61.71,61.75,58.4,58.47,779900,7.09474791737356,7.09934668445661,6.71419994125127,6.7222477836466,6783557.2962565,0.0,1.0
2001-05-22,60.37,61.7,60.24,61.7,770200,6.94068922009142,7.0935982256028,6.92574322707151,7.0935982256028,6699186.85674671,0.0,1.0
2001-05-23,59.95,60.5,59.35,60.2,785100,6.89240216571941,6.95563521311133,6.82342065947368,6.92114445998847,6828786.81022051,0.0,1.0
2001-05-24,59.9,60.3,59.55,59.85,595900,6.8866537068656,6.93264137769609,6.84641449488892,6.88090524801179,5183128.3406068,0.0,1.0
2001-05-25,59.72,60.0,59.39,59.8,439300,6.86595925499188,6.89815062457322,6.82801942655673,6.87515678915798,3821024.13161364,0.0,1.0
2001-05-29,60.15,60.6,59.8,60.45,973300,6.91539600113465,6.96713213081895,6.87515678915798,6.94988675425752,8465747.29637961,0.0,1.0
2001-05-30,59.37,61.0,59.35,60.15,557400,6.8257200430152,7.01311980164944,6.82342065947368,6.91539600113465,4848255.97760402,0.0,1.0
2001-05-31,59.64,59.92,59.16,59.3,293000,6.85676172082578,6.88895309040712,6.8015765158292,6.81767220061987,2548509.15220305,0.0,1.0
2001-06-01,60.96,61.03,58.96,59.4,440800,7.00852103456639,7.01656887696173,6.77858268041395,6.82916911832749,3834071.10679557,0.0,1.0
2001-06-04,62.26,62.5,60.28,60.96,721400,7.15798096476548,7.18557356726377,6.93034199415456,7.00852103456639,6274725.26416135,0.0,1.0
2001-06-05,63.73,64.6,62.07,62.1,821700,7.32698565506752,7.42700883912383,7.136136821121,7.13958589643328,7147133.00465953,0.0,1.0
2001-06-06,63.16,63.75,62.86,63.73,464600,7.26145322413408,7.32928503860905,7.22696247101121,7.32698565506752,4041083.11301547,0.0,1.0
2001-06-07,63.92,64.0,62.86,62.86,541500,7.38332055183487,7.39256125340162,7.2608812560754,7.2608812560754,4687955.74525045,0.3,1.0
2001-06-08,63.7,63.92,63.3,63.92,474300,7.3579086225263,7.38332055183487,7.31170511469254,7.38332055183487,4106181.73586757,0.0,1.0
2001-06-11,63.5,63.9,63.1,63.75,273000,7.33480686860942,7.38101037644318,7.28860336077566,7.36368406100552,2363456.91311796,0.0,1.0
2001-06-12,63.25,63.5,62.46,63.5,644100,7.30592967621332,7.33480686860942,7.21467774824165,7.33480686860942,5576199.99171896,0.0,1.0
2001-06-13,63.0,63.9,62.95,63.5,504800,7.27705248381722,7.38101037644318,7.271277045338,7.33480686860942,4370230.95143569,0.0,1.0
2001-06-14,63.01,63.6,61.6,63.0,485000,7.27820757151307,7.34635774556786,7.11534020639906,7.27705248381722,4198815.39509966,0.0,1.0
2001-06-15,62.8,63.24,62.25,62.85,417800,7.25395072990034,7.30477458851748,7.19042090662892,7.25972616837956,3617041.38571678,0.0,1.0
2001-06-18,62.77,63.45,62.26,63.0,479100,7.25048546681281,7.3290314301302,7.19157599432477,7.27705248381722,4147737.02225206,0.0,1.0
2001-06-19,62.8,63.19,62.45,62.55,448400,7.25395072990034,7.29899915003826,7.2135226605458,7.22507353750424,3881956.33641792,0.0,1.0
2001-06-20,62.73,63.7,62.2,62.45,508900,7.24586511602943,7.3579086225263,7.1846454681497,7.2135226605458,4405726.09188911,0.0,1.0
2001-06-21,63.82,64.5,63.3,63.5,962000,7.37176967487643,7.45031563819382,7.31170511469254,7.33480686860942,8328371.97955851,0.0,1.0
2001-06-22,63.67,64.5,63.5,63.82,476100,7.35444335943877,7.45031563819382,7.33480686860942,7.37176967487643,4121764.96826175,0.0,1.0
2001-06-25,63.77,64.15,63.67,63.9,352800,7.36599423639721,7.40988756883928,7.35444335943877,7.38101037644318,3054313.54926013,0.0,1.0
2001-06-26,63.62,63.99,63.44,63.75,484900,7.34866792095955,7.39140616570578,7.32787634243436,7.36368406100552,4197949.65996665,0.0,1.0
2001-06-27,63.59,63.87,63.4,63.75,702300,7.34520265787202,7.37754511335565,7.32325599165098,7.36368406100552,6080057.83913091,0.0,1.0
2001-06-28,64.3,64.38,63.74,63.8,653200,7.42721388427694,7.43645458584369,7.36252897330968,7.36945949948474,5654981.88882289,0.0,1.0
2001-06-29,64.55,65.5,64.32,64.5,621900,7.45609107667304,7.56582440777822,7.42952405966863,7.45031563819382,5384006.79219068,0.0,1.0
2001-07-02,68.41,68.8,64.65,64.65,1218600,7.90195492726883,7.94700334740674,7.46764195363148,7.46764195363148,10549848.3308628,0.0,1.0
2001-07-03,67.3,69.6,67.15,68.41,699400,7.77374019303014,8.03941036307426,7.75641387759248,7.90195492726883,6054951.52027362,0.0,1.0
2001-07-05,66.6,67.3,66.02,67.3,1037100,7.69288405432106,7.77374019303014,7.62588896796211,7.77374019303014,8978539.0644492,0.0,1.0
2001-07-06,66.69,67.33,66.65,67.0,710000,7.70327984358366,7.77720545611767,7.69865949280028,7.73908756215482,6146719.4443727,0.0,1.0
2001-07-09,67.0,67.65,66.5,66.6,665300,7.73908756215482,7.81416826238468,7.68133317736262,7.69288405432106,5759735.83991713,0.0,1.0
2001-07-10,65.93,67.98,65.9,67.75,645100,7.61549317869952,7.85228615634754,7.61202791561198,7.82571913934312,5584857.34304905,0.0,1.0
2001-07-11,65.74,66.04,64.76,65.9,870500,7.59354651247848,7.6281991433538,7.48034791828577,7.61202791561198,7536224.33285414,0.0,1.0
2001-07-12,66.29,66.35,65.1,65.83,860200,7.6570763357499,7.66400686192496,7.51962089994446,7.60394230174107,7447053.61415409,0.0,1.0
2001-07-13,67.04,67.1,65.9,66.41,469100,7.7437079129382,7.75063843911326,7.61202791561198,7.67093738810003,4061163.50895104,0.0,1.0
2001-07-16,67.32,67.74,66.9,67.15,426700,7.77605036842183,7.82456405164728,7.72753668519638,7.75641387759248,3694091.81255469,0.0,1.0
2001-07-17,68.0,68.1,67.6,67.6,667000,7.85459633173922,7.86614720869766,7.80839282390546,7.80839282390546,5774453.3371783,0.0,1.0
2001-07-18,68.2,68.24,67.58,67.9,855500,7.8776980856561,7.88231843643948,7.80608264851377,7.84304545478078,7406364.06290261,0.0,1.0
2001-07-19,69.0,70.35,68.64,69.0,727100,7.97010510132362,8.12604194026256,7.92852194427324,7.97010510132362,6294760.15211746,0.0,1.0
2001-07-20,68.9,69.43,68.15,69.15,1501300,7.95855422436518,8.01977387224492,7.87192264717688,7.98743141676128,12997281.5518827,0.0,1.0
2001-07-23,69.74,70.5,68.65,68.95,745300,8.05558159081608,8.14336825570022,7.92967703196908,7.9643296628444,6452323.94632532,0.0,1.0
2001-07-24,67.77,69.75,67.75,69.75,542300,7.82802931473481,8.05673667851192,7.82571913934312,8.05673667851192,4694881.62631453,0.0,1.0
2001-07-25,70.03,70.05,67.85,67.9,751600,8.08907913399556,8.09138930938724,7.83727001630156,7.84304545478078,6506865.25970496,0.0,1.0
2001-07-26,71.04,71.16,70.05,70.05,628000,8.2057429912758,8.21960404362593,8.09138930938724,8.09138930938724,5436816.63530431,0.0,1.0
2001-07-27,70.85,71.64,70.78,71.25,444400,8.18379632505476,8.27504825302644,8.17571071118386,8.22999983288852,3847326.93109751,0.0,1.0
2001-07-30,71.32,71.4,70.32,70.6,500300,8.23808544675943,8.24732614832618,8.12257667717503,8.15491913265866,4331272.87045023,0.0,1.0
2001-07-31,71.37,71.63,71.0,71.0,529900,8.24386088523865,8.2738931653306,8.20112264049242,8.20112264049242,4587530.46982126,0.0,1.0
2001-08-01,72.48,72.48,71.5,71.55,552600,8.37207561947734,8.37207561947734,8.25887702528462,8.26465246376384,4784052.34501459,0.0,1.0
2001-08-02,35.96,36.12,35.7,36.0,287850,8.30739070851007,8.34435351477708,8.24732614832618,8.31663141007683,1246009.29018499,0.0,2.0
2001-08-03,36.1,36.15,35.3,35.85,603900,8.3397331639937,8.35128404095214,8.15491913265866,8.2819787792015,2614087.23412442,0.0,1.0
2001-08-06,35.42,36.4,35.15,36.3,629700,8.18264123735892,8.40903842574434,8.12026650178334,8.38593667182746,2725767.06628274,0.0,1.0
2001-08-07,35.08,36.1,35.03,35.42,1256400,8.10409527404153,8.3397331639937,8.09254439708309,8.18264123735892,5438548.10557033,0.0,1.0
2001-08-08,34.41,35.13,32.83,35.1,1536800,7.94931352279843,8.11564615099997,7.58430581091173,8.1087156248249,6652308.76205068,0.0,1.0
2001-08-09,34.85,34.95,33.9,34.95,677900,8.0509612400327,8.07406299394958,7.83149457782234,8.07406299394958,2934409.23333821,0.0,1.0
2001-08-10,34.86,35.47,34.52,34.95,410300,8.05327141542439,8.19419211431736,7.974725452107,8.07406299394958,1776055.62537051,0.0,1.0
2001-08-13,36.29,36.35,34.91,34.95,994600,8.38362649643578,8.39748754878591,8.06482229238283,8.07406299394958,4305300.81645992,0.0,1.0
2001-08-14,36.35,36.8,35.95,36.33,838200,8.39748754878591,8.50144544141186,8.30508053311839,8.39286719800253,3628295.94244591,0.0,1.0
2001-08-15,36.33,36.75,36.3,36.4,610200,8.39286719800253,8.48989456445342,8.38593667182746,8.40903842574434,2641357.89081424,0.0,1.0
2001-08-16,36.76,36.82,36.2,36.25,636600,8.49220473984511,8.50606579219524,8.36283491791058,8.37438579486902,2755634.92837159,0.0,1.0
2001-08-17,36.5,36.95,36.38,36.4,660400,8.43214017966122,8.53609807228719,8.40441807496097,8.40903842574434,2858657.40919981,0.0,1.0
2001-08-20,37.3,37.57,36.7,36.75,783100,8.61695421099626,8.67932894657184,8.47834368749499,8.48989456445342,3389785.9133016,0.0,1.0
2001-08-21,36.44,37.32,36.41,37.3,841100,8.4182791273111,8.62157456177964,8.41134860113603,8.61695421099626,3640849.10187456,0.0,1.0
2001-08-22,37.25,37.38,36.45,36.65,552700,8.60540333403783,8.63543561412977,8.42058930270279,8.46679281053654,2392459.0400738,0.0,1.0
2001-08-23,37.75,38.05,37.25,37.3,890200,8.72091210362223,8.79021736537286,8.60540333403783,8.61695421099626,3853387.07702858,0.0,1.0
2001-08-24,38.27,38.39,37.74,38.25,1122200,8.84104122399,8.86876332869026,8.71860192823054,8.83642087320663,4857639.83132046,0.0,1.0
2001-08-27,37.45,38.33,37.4,38.3,1146200,8.65160684187159,8.85490227634013,8.64005596491315,8.84797175016507,4961528.04728168,0.0,1.0
2001-08-28,37.74,38.4,37.5,38.0,1291200,8.71860192823054,8.87107350408195,8.66315771883002,8.77866648841443,5589186.01871411,0.0,1.0
2001-08-29,38.9,39.3,37.5,38.05,2092000,8.98658227366635,9.07898928933387,8.66315771883002,8.79021736537286,9055589.49128711,0.0,1.0
2001-08-30,38.57,39.02,38.44,38.95,962000,8.91034648574064,9.0143043783666,8.8803142056487,8.99813315062479,4164185.98977926,0.0,1.0
2001-08-31,38.91,38.99,38.5,38.65,927600,8.98889244905803,9.00737385219154,8.89417525799883,8.92882788887415,4015279.5469015,0.0,1.0
2001-09-04,36.95,37.79,35.25,35.25,5219800,8.53609807228719,8.73015280518898,8.14336825570022,8.14336825570022,22594821.2364342,0.0,1.0
2001-09-05,38.75,38.87,36.48,36.5,3123900,8.95192964279103,8.97965174749128,8.42751982887785,8.43214017966122,13522349.9100534,0.0,1.0
2001-09-06,38.87,38.92,38.3,38.3,2044300,9.01661455375829,9.0282129774189,8.88439252402733,8.88439252402733,8812835.51894528,0.16,1.0
2001-09-07,37.9,38.8,37.8,38.7,1797200,8.79160513474245,9.00037676063343,8.76840828742123,8.97717991331222,7747604.55639997,0.0,1.0
2001-09-10,36.9,38.15,36.59,37.3,1144200,8.55963666153025,8.8495972530455,8.48772643483447,8.65242405081513,4932566.84477679,0.0,1.0
2001-09-17,36.65,36.85,35.5,36.05,1616400,8.5016445432272,8.54803823786964,8.23488079903317,8.36246345929988,6968188.29566265,0.0,1.0
2001-09-18,37.0,37.2,36.6,36.6,864900,8.58283350885147,8.62922720349391,8.49004611956659,8.49004611956659,3728523.91544087,0.0,1.0
2001-09-19,36.21,37.3,36.0,37.3,2598200,8.39957841501383,8.65242405081513,8.35086503563927,8.65242405081513,11200660.0035825,0.0,1.0
2001-09-20,34.98,35.31,34.53,35.31,2568300,8.11425719296282,8.19080678912285,8.00987138001733,8.19080678912285,11071763.1772769,0.0,1.0
2001-09-21,34.3,34.75,33.4,34.75,2040500,7.95651863117853,8.06090444412402,7.74774700528754,8.06090444412402,8796453.98249173,0.0,1.0
2001-09-24,36.21,36.75,35.3,35.3,2001700,8.39957841501383,8.52484139054842,8.18848710439073,8.18848710439073,8629189.8734397,0.0,1.0
2001-09-25,37.06,37.7,36.85,37.5,1301400,8.59675161724421,8.74521144010001,8.54803823786964,8.69881774545757,5610245.14227627,0.0,1.0
2001-09-26,37.45,38.38,36.98,38.0,1792500,8.68721932179696,8.90295000188431,8.57819413938723,8.81480198206367,7727343.18236532,0.0,1.0
2001-09-27,37.92,38.0,36.52,37.0,913600,8.7962445042067,8.81480198206367,8.47148864170962,8.58283350885147,3938466.23788505,0.0,1.0
2001-09-28,38.56,38.56,37.5,37.85,1176300,8.94470432706251,8.94470432706251,8.69881774545757,8.78000671108184,5070947.71850283,0.0,1.0
2001-10-01,40.01,40.3,38.05,38.35,2031100,9.2810586132202,9.34832947045174,8.82640040572428,8.89599094768795,8755931.23442242,0.0,1.0
2001-10-02,41.06,41.59,40.0,40.25,2051800,9.52462551009301,9.64756880089548,9.27873892848808,9.33673104679113,8845167.49878781,0.0,1.0
2001-10-03,41.1,41.4,40.25,41.4,1338800,9.5339042490215,9.60349479098516,9.33673104679113,9.60349479098516,5771473.94842437,0.0,1.0
2001-10-04,41.06,41.25,40.3,41.25,1155500,9.52462551009301,9.56869952000333,9.34832947045174,9.56869952000333,4981280.36107287,0.0,1.0
2001-10-05,40.7,41.2,40.28,41.2,562000,9.44111685973662,9.55710109634272,9.34369010098749,9.55710109634272,2422743.02286712,0.0,1.0
2001-10-08,39.34,40.05,39.14,40.05,912400,9.12563973616803,9.29033735214869,9.07924604152558,9.29033735214869,3933293.12111024,0.0,1.0
2001-10-09,37.89,39.34,37.67,39.34,1743400,8.78928545001033,9.12563973616803,8.73825238590365,9.12563973616803,7515676.48766287,0.0,1.0
2001-10-10,38.57,38.82,37.76,37.9,1294700,8.94702401179463,9.00501613009768,8.75912954849274,8.79160513474245,5581361.90695028,0.0,1.0
2001-10-11,39.64,39.88,38.45,38.73,1445900,9.19523027813169,9.25090271170261,8.91918779500917,8.98413896750858,6233174.62057573,0.0,1.0
2001-10-12,39.45,39.55,38.5,39.5,1161800,9.15115626822137,9.17435311554259,8.93078621866978,9.16275469188198,5008439.2241406,0.0,1.0
2001-10-15,39.43,39.45,38.9,38.95,522200,9.14651689875712,9.15115626822137,9.02357360795465,9.03517203161527,2251167.98316941,0.0,1.0
2001-10-16,39.57,39.65,38.78,39.3,656600,9.17899248500683,9.19754996286381,8.99573739116919,9.11636099723954,2830557.0619476,0.0,1.0
2001-10-17,38.46,39.86,38.1,39.57,1265100,8.92150747974129,9.24626334223837,8.83799882938489,9.17899248500683,5453758.35983841,0.0,1.0
2001-10-18,38.98,39.14,38.36,38.4,685600,9.04213108581163,9.07924604152558,8.89831063242007,8.90758937134855,2955574.05067206,0.0,1.0
2001-10-19,36.89,38.88,36.85,38.5,3372100,8.55731697679813,9.01893423849041,8.54803823786964,8.93078621866978,14536889.2302673,0.0,1.0
2001-10-22,35.7,36.8,33.4,36.4,4092300,8.28127449367561,8.53643981420903,7.74774700528754,8.44365242492415,17641621.4812795,0.0,1.0
2001-10-23,32.78,35.8,32.65,35.45,3992700,7.60392655189598,8.30447134099683,7.57377065037839,8.22328237537256,17212252.7889707,0.0,1.0
2001-10-24,33.23,33.6,32.35,33.6,2039500,7.70831236484147,7.79414069992999,7.50418010841473,7.79414069992999,8792143.05184606,0.0,1.0
2001-10-25,33.77,33.83,32.5,33.15,1846100,7.83357534037606,7.84749344876879,7.53897537939656,7.68975488698449,7958409.06497328,0.0,1.0
2001-10-26,33.95,34.1,33.4,33.77,1237900,7.87532966555426,7.91012493653609,7.74774700528754,7.83357534037606,5336501.04627616,0.0,1.0
2001-10-29,34.0,34.03,33.25,33.94,1168100,7.88692808921487,7.89388714341123,7.71295173430571,7.87300998082213,5035598.08720832,0.0,1.0
2001-10-30,34.0,34.5,32.53,34.5,1655100,7.88692808921487,8.00291232582097,7.54593443359293,8.00291232582097,7135021.31165011,0.0,1.0
2001-10-31,34.08,34.5,33.9,34.0,1291800,7.90548556707184,8.00291232582097,7.86373124189365,7.88692808921487,5568860.20807783,0.0,1.0
2001-11-01,34.48,34.65,33.31,34.05,1281200,7.99827295635672,8.0377075968028,7.72686984269845,7.89852651287548,5523164.34323372,0.0,1.0
2001-11-02,34.53,34.73,33.95,34.1,772400,8.00987138001733,8.05626507465977,7.87532966555426,7.91012493653609,3329762.8307163,0.0,1.0
2001-11-05,35.5,35.84,34.5,34.53,1297000,8.23488079903317,8.31375007992532,8.00291232582097,8.00987138001733,5591277.04743532,0.0,1.0
2001-11-06,37.07,37.07,35.49,35.5,1327000,8.59907130197633,8.59907130197633,8.23256111430105,8.23488079903317,5720604.96680545,0.0,1.0
2001-11-07,36.52,37.0,36.25,37.0,1154800,8.47148864170962,8.58283350885147,8.40885715394232,8.58283350885147,4978262.7096209,0.0,1.0
2001-11-08,36.35,37.3,36.27,36.52,650800,8.43205400126354,8.65242405081513,8.41349652340656,8.47148864170962,2805553.66420271,0.0,1.0
2001-11-09,37.45,37.85,36.0,36.6,895100,8.68721932179696,8.78000671108184,8.35086503563927,8.49004611956659,3858714.02094014,0.0,1.0
2001-11-12,38.37,38.42,36.76,36.95,1184800,8.90063031715219,8.9122287408128,8.52716107528054,8.57123508519086,5107590.62899103,0.0,1.0
2001-11-13,38.07,39.4,37.6,39.4,1529100,8.83103977518853,9.13955784456076,8.72201459277879,9.13955784456076,6591844.05029556,0.0,1.0
2001-11-14,38.05,38.5,37.88,38.5,652200,8.82640040572428,8.93078621866978,8.78696576527821,8.93078621866978,2811588.96710664,0.0,1.0
2001-11-15,38.35,38.5,38.0,38.2,838500,8.89599094768795,8.93078621866978,8.81480198206367,8.86119567670612,3614715.34639515,0.0,1.0
2001-11-16,38.02,38.81,37.73,38.4,511300,8.81944135152792,9.00269644536556,8.75217049429638,8.90758937134855,2204178.8391316,0.0,1.0
2001-11-19,37.28,38.06,36.98,38.0,1195400,8.64778468135089,8.82872009045641,8.57819413938723,8.81480198206367,5153286.49383514,0.0,1.0
2001-11-20,37.66,37.69,36.8,37.6,744900,8.73593270117152,8.74289175536789,8.53643981420903,8.72201459277879,3211212.23796035,0.0,1.0
2001-11-21,37.29,37.46,36.86,37.46,704700,8.65010436608301,8.68953900652908,8.55035792260176,8.68953900652908,3037912.82600437,0.0,1.0
2001-11-23,37.49,37.5,37.05,37.5,355000,8.69649806072545,8.69881774545757,8.59443193251208,8.69881774545757,1530380.37921321,0.0,1.0
2001-11-26,37.2,37.55,36.55,37.35,869500,8.62922720349391,8.71041616911818,8.47844769590598,8.66402247447574,3748354.19641096,0.0,1.0
2001-11-27,36.79,37.22,36.77,37.1,685200,8.53412012947691,8.63386657295816,8.52948076001267,8.60603035617269,2953849.67841379,0.0,1.0
2001-11-28,36.0,36.7,35.25,36.7,1317100,8.35086503563927,8.51324296688781,8.17688868073012,8.51324296688781,5677926.75341331,0.0,1.0
2001-11-29,40.34,40.43,37.64,37.9,3606400,9.35760820938023,9.37848537196932,8.73129333170728,8.79160513474245,15546940.280548,0.0,1.0
2001-11-30,39.84,40.25,39.27,39.85,1612500,9.24162397277413,9.33673104679113,9.10940194304317,9.24394365750625,6951375.66614453,0.0,1.0
2001-12-03,40.33,40.35,39.45,40.35,1056800,9.3552885246481,9.35992789411235,9.15115626822137,9.35992789411235,4555791.50634514,0.0,1.0
2001-12-04,40.41,41.02,40.14,40.4,1201000,9.37384600250508,9.51534677116453,9.31121451473779,9.37152631777296,5177427.7054509,0.0,1.0
2001-12-05,41.0,41.42,40.78,41.15,1232000,9.51070740170028,9.6081341604494,9.4596743375936,9.54550267268211,5311066.55546671,0.0,1.0
2001-12-06,41.25,41.67,40.75,41.67,593800,9.56869952000333,9.66612627875246,9.45271528339723,9.66612627875246,2559830.61739946,0.0,1.0
2001-12-07,41.25,41.38,40.76,41.38,484200,9.56869952000333,9.59885542152092,9.45503496812935,9.59885542152092,2087352.61863391,0.0,1.0
2001-12-10,40.8,41.25,40.6,41.06,570900,9.50142866277179,9.60622383184648,9.45485303207193,9.56197698268161,2451496.59348229,0.16,1.0
2001-12-11,40.86,40.96,40.5,40.95,503400,9.51540135198175,9.53868916733168,9.431565216722,9.53636038579669,2161645.44606583,0.0,1.0
2001-12-12,40.9,41.08,40.42,40.95,606500,9.52471647812172,9.5666345457516,9.41293496444206,9.53636038579669,2604366.23567526,0.0,1.0
2001-12-13,40.7,41.0,40.45,40.75,379700,9.47814084742186,9.54800429347165,9.41992130904704,9.48978475509683,1630466.38035597,0.0,1.0
2001-12-14,39.9,40.75,39.7,40.65,1094800,9.29183832462241,9.48978475509683,9.24526269392255,9.46649693974689,4701170.90654126,0.0,1.0
2001-12-17,40.0,40.4,39.85,40.23,1030400,9.31512613997235,9.40827740137207,9.28019441694745,9.36868811527719,4424631.4414506,0.0,1.0
2001-12-18,41.34,41.75,40.4,40.5,882100,9.62718286566142,9.72266290859613,9.40827740137207,9.431565216722,3787817.73534897,0.0,1.0
2001-12-19,42.59,42.88,41.17,41.44,1020500,9.91828055753555,9.98581522205035,9.58759357956654,9.65047068101135,4382119.93982952,0.0,1.0
2001-12-20,42.03,42.73,41.82,42.3,522800,9.78786879157594,9.95088349902546,9.73896437934109,9.85074589302075,2244950.81287886,0.0,1.0
2001-12-21,42.6,42.6,41.82,42.25,780600,9.92060933907055,9.92060933907055,9.73896437934109,9.83910198534579,3351967.49145607,0.0,1.0
2001-12-24,42.81,43.09,42.4,42.4,270100,9.9695137513054,10.0347196342852,9.87403370837069,9.87403370837069,1159833.99877311,0.0,1.0
2001-12-26,42.99,43.54,42.8,42.8,580000,10.0114318189353,10.1395148033599,9.96718496977041,9.96718496977041,2490572.82224509,0.0,1.0
2001-12-27,44.62,44.83,42.99,42.99,1560600,10.3910232091392,10.439927621374,10.0114318189353,10.0114318189353,6701358.52826841,0.0,1.0
2001-12-28,45.05,46.37,44.56,44.62,1668200,10.4911608151439,10.7985599777629,10.3770505199292,10.3910232091392,7163402.72770561,0.0,1.0
2001-12-31,44.7,45.33,44.65,45.0,994200,10.4096534614191,10.5563666981237,10.3980095537441,10.4795169074689,4269185.34461392,0.0,1.0
2002-01-02,43.69,45.25,43.24,44.9,964700,10.1744465263848,10.5377364458437,10.0696513573101,10.456229092119,4142509.65796525,0.0,1.0
2002-01-03,42.98,43.8,42.6,43.8,1373900,10.0091030374003,10.2000631232697,9.92060933907055,10.2000631232697,5899651.72496989,0.0,1.0
2002-01-04,42.89,43.41,42.75,43.41,1760600,9.98814400358535,10.109240643405,9.95554106209544,10.109240643405,7560176.74283572,0.0,1.0
2002-01-07,42.75,43.05,42.6,42.98,1226600,9.95554106209544,10.0254045081452,9.92060933907055,10.0091030374003,5267132.1099411,0.0,1.0
2002-01-08,43.9,44.2,42.73,42.75,1758600,10.2233509386196,10.2932143846694,9.95088349902546,9.95554106209544,7551588.56069008,0.0,1.0
2002-01-09,43.1,44.7,43.04,43.75,1096400,10.0370484158202,10.4096534614191,10.0230757266102,10.1884192155948,4708041.4522578,0.0,1.0
2002-01-10,42.2,43.62,41.75,43.1,1605000,9.82745807767082,10.1581450556398,9.72266290859613,10.0370484158202,6892016.17190238,0.0,1.0
2002-01-11,42.35,42.67,41.9,42.4,793700,9.86238980069572,9.9369108098155,9.75759463162103,9.87403370837069,3408220.08451023,0.0,1.0
2002-01-14,41.83,42.35,41.64,42.1,599300,9.74129316087608,9.86238980069572,9.69704631171121,9.80417026232089,2573448.77995084,0.0,1.0
2002-01-15,42.73,43.09,41.4,41.8,1173500,9.95088349902546,10.0347196342852,9.64115555487138,9.7343068162711,5039115.87397348,0.0,1.0
2002-01-16,42.48,43.05,42.21,42.45,456900,9.89266396065063,10.0254045081452,9.82978685920582,9.88567761604565,1961970.21117894,0.0,1.0
2002-01-17,43.54,43.85,42.52,42.58,960600,10.1395148033599,10.2117070309447,9.9019790867906,9.91595177600056,4124903.88456662,0.0,1.0
2002-01-18,44.45,44.6,43.2,43.2,1039300,10.3514339230443,10.3863656460692,10.0603362311701,10.0603362311701,4462848.85199883,0.0,1.0
2002-01-22,45.09,45.65,44.6,44.85,1467700,10.5004759412838,10.6308877072434,10.3863656460692,10.444585184444,6302437.46760196,0.0,1.0
2002-01-23,46.25,46.4,44.78,46.4,1406300,10.770614599343,10.8055463223679,10.428283713699,10.8055463223679,6038780.27572981,0.0,1.0
2002-01-24,46.0,46.6,45.05,46.35,1361800,10.7123950609682,10.8521219530678,10.4911608151439,10.793902414693,5847693.22298857,0.0,1.0
2002-01-25,46.26,46.91,45.9,46.0,851700,10.772943380878,10.9243141806526,10.6891072456183,10.7123950609682,3657277.36673474,0.0,1.0
2002-01-28,45.95,46.7,45.66,46.7,724500,10.7007511532932,10.8754097684177,10.6332164887784,10.8754097684177,3111068.98226996,0.0,1.0
2002-01-29,45.62,46.35,45.05,45.95,907500,10.6239013626385,10.793902414693,10.4911608151439,10.7007511532932,3896887.64859899,0.0,1.0
2002-01-30,45.56,45.64,44.28,45.5,948700,10.6099286734285,10.6285589257084,10.3118446369494,10.5959559842185,4073804.20079987,0.0,1.0
2002-01-31,46.26,46.5,45.25,45.56,811100,10.772943380878,10.8288341377179,10.5377364458437,10.6099286734285,3482937.26917759,0.0,1.0
2002-02-01,46.26,46.69,45.95,46.69,872500,10.772943380878,10.8730809868827,10.7007511532932,10.8730809868827,3746594.46104974,0.0,1.0
2002-02-04,45.85,46.45,44.9,46.15,723900,10.6774633379433,10.8171902300429,10.456229092119,10.7473267839931,3108492.52762625,0.0,1.0
2002-02-05,46.5,47.1,45.5,45.79,866300,10.8288341377179,10.9685610298174,10.5959559842185,10.6634906487333,3719971.09639813,0.0,1.0
2002-02-06,46.95,47.33,46.01,46.5,789800,10.9336293067925,11.0221230051223,10.7147238425032,10.8288341377179,3391473.12932618,0.0,1.0
2002-02-07,46.79,47.88,46.46,46.9,725000,10.8963688022327,11.1502059895469,10.8195190115779,10.9219853991176,3113216.02780636,0.0,1.0
2002-02-08,47.24,47.55,46.69,46.69,674400,11.0011639713073,11.0733561988921,10.8730809868827,10.8730809868827,2895935.01952086,0.0,1.0
2002-02-11,47.44,47.62,46.87,47.45,516800,11.0477396020072,11.0896576696371,10.9149990545126,11.0500683835422,2219186.26644184,0.0,1.0
2002-02-12,47.15,47.55,46.75,47.55,505800,10.9802049374924,11.0733561988921,10.8870536760927,11.0733561988921,2171951.26464064,0.0,1.0
2002-02-13,47.29,47.56,46.95,47.25,508300,11.0128078789823,11.0756849804271,10.9336293067925,11.0034927528423,2182686.49232273,0.0,1.0
2002-02-14,46.73,47.73,46.65,47.4,704200,10.8823961130227,11.115274266522,10.8637658607427,11.0384244758672,3023898.93349137,0.0,1.0
2002-02-15,46.53,46.8,46.16,46.8,609200,10.8358204823228,10.8986975837676,10.7496555655281,10.8986975837676,2615960.28157193,0.0,1.0
2002-02-19,46.98,47.49,46.65,46.65,1116000,10.9406156513975,11.0593835096822,10.8637658607427,10.8637658607427,4792205.6372854,0.0,1.0
2002-02-20,49.1,49.13,46.95,49.13,1270200,11.4343173368161,11.441303681421,10.9336293067925,11.441303681421,5454354.48071674,0.0,1.0
2002-02-21,49.0,49.73,48.69,49.0,1348300,11.4110295214661,11.5810305735206,11.3388372938813,11.4110295214661,5789722.9935053,0.0,1.0
2002-02-22,48.73,49.58,48.25,48.92,743600,11.3481524200213,11.5460988504957,11.2363709063416,11.3923992691862,3193086.12176113,0.0,1.0
2002-02-25,50.78,51.25,48.75,48.75,1507700,11.8255526346949,11.9350053668396,11.3528099830913,11.3528099830913,6474201.1105154,0.0,1.0
2002-02-26,50.06,51.46,49.9,50.9,1705200,11.6578803641754,11.9839097790744,11.6206198596155,11.8534980131148,7322284.09740058,0.0,1.0
2002-02-27,50.25,50.88,49.3,50.8,1035700,11.7021272133403,11.8488404500448,11.4808929675159,11.8302101977649,4447390.12413662,0.0,1.0
2002-02-28,50.45,51.4,49.93,51.0,1791900,11.7487028440401,11.9699370898645,11.6276062042205,11.8767858284647,7694581.79341551,0.0,1.0
2002-03-01,50.0,51.0,49.86,50.5,1315500,11.6439076749654,11.8767858284647,11.6113047334755,11.7603467517151,5648876.80631627,0.0,1.0
2002-03-04,50.32,50.68,50.0,50.25,1501200,11.7184286840852,11.802264819345,11.6439076749654,11.7021272133403,6446289.51854197,0.0,1.0
2002-03-05,49.61,50.56,49.58,50.4,943400,11.5530851951007,11.774319440925,11.5460988504957,11.7370589363652,4051045.51811384,0.0,1.0
2002-03-06,49.45,49.85,49.22,49.62,1183900,11.5158246905408,11.6089759519405,11.462262715236,11.5554139766357,5083774.42113099,0.0,1.0
2002-03-07,47.4,49.51,47.22,49.5,2039500,11.0756849804271,11.5687165270242,11.0336254172103,11.5663798846233,8728336.00547856,0.16,1.0
2002-03-08,46.55,48.25,45.17,47.65,2678000,10.8770703763477,11.2742995845065,10.5546137250188,11.1341010404505,11460889.3467377,0.0,1.0
2002-03-11,46.55,46.74,45.86,45.86,1575000,10.8770703763477,10.9214665819655,10.7158420506833,10.7158420506833,6740440.8966064,0.0,1.0
2002-03-12,46.53,46.89,45.84,46.89,961900,10.8723970915459,10.9565162179795,10.7111687658814,10.9565162179795,4116590.53869565,0.0,1.0
2002-03-13,46.95,47.2,46.28,46.53,1029000,10.9705360723851,11.0289521324084,10.8139810315225,10.8723970915459,4403754.71911617,0.0,1.0
2002-03-14,47.04,47.35,46.65,47.35,893500,10.9915658539935,11.0640017684224,10.9004368003571,11.0640017684224,3823862.81975733,0.0,1.0
2002-03-15,45.31,47.48,45.19,47.04,2392500,10.5873267186319,11.0943781196346,10.5592870098207,10.9915658539935,10239050.6953211,0.0,1.0
2002-03-18,44.4,45.7,42.95,45.4,3119600,10.3746922601469,10.6784557722683,10.0358791120115,10.6083565002403,13350780.5847958,0.0,1.0
2002-03-19,44.48,44.5,44.0,44.05,2238700,10.3933853993544,10.3980586841563,10.2812265641096,10.2929097761142,9580841.29221123,0.0,1.0
2002-03-20,44.34,44.68,44.06,44.35,1664600,10.3606724057413,10.4401182473731,10.2952464185152,10.3630090481423,7123897.08983556,0.0,1.0
2002-03-21,44.7,44.75,43.3,44.75,1177700,10.4447915321749,10.4564747441796,10.1176615960442,10.4564747441796,5040137.93265611,0.0,1.0
2002-03-22,45.23,45.42,44.2,44.6,1264700,10.5686335794244,10.6130297850422,10.3279594121282,10.4214251081656,5412467.0488496,0.0,1.0
2002-03-25,44.01,45.12,44.01,45.1,939900,10.2835632065105,10.5429305130142,10.2835632065105,10.5382572282123,4022438.34839386,0.0,1.0
2002-03-26,43.99,45.02,43.81,44.0,1066300,10.2788899217086,10.5195640890048,10.2368303584918,10.2812265641096,4563385.47812788,0.0,1.0
2002-03-27,44.25,44.33,43.69,44.33,786400,10.3396426241329,10.3583357633404,10.2087906496806,10.3583357633404,3365512.8387881,0.0,1.0
2002-03-28,44.45,44.93,44.1,44.5,900800,10.3863754721516,10.4985343073964,10.3045929881189,10.3980586841563,3855104.22835747,0.0,1.0
2002-04-01,43.07,44.2,42.9,44.2,1365300,10.0639188208227,10.3279594121282,10.0241959000068,10.3279594121282,5842999.33722965,0.0,1.0
2002-04-02,42.85,43.1,42.25,42.6,1216600,10.0125126880022,10.0709287480255,9.87231414394611,9.9540966279788,5206616.12368971,0.0,1.0
2002-04-03,43.51,44.22,43.35,43.6,1849700,10.1667310864638,10.3326326969301,10.1293448080489,10.1877608680722,7916059.3818748,0.0,1.0
2002-04-04,43.61,44.3,43.51,43.51,1372900,10.1900975104731,10.3513258361376,10.1667310864638,10.1667310864638,5875524.63933393,0.0,1.0
2002-04-05,44.77,45.0,44.0,44.0,925800,10.4611480289815,10.514890804203,10.2812265641096,10.2812265641096,3962095.35370043,0.0,1.0
2002-04-08,44.69,45.19,44.5,44.6,1107300,10.442454889774,10.5592870098207,10.3980586841563,10.4214251081656,4738850.92369032,0.0,1.0
2002-04-09,45.18,45.43,44.26,44.8,941300,10.5569503674198,10.6153664274431,10.3419792665338,10.4681579561843,4028429.85141306,0.0,1.0
2002-04-10,45.75,46.08,45.18,45.18,885700,10.690138984273,10.7672481835038,10.5569503674198,10.5569503674198,3790481.58865034,0.0,1.0
2002-04-11,44.9,45.91,44.9,45.65,859000,10.4915243801936,10.727525262688,10.4915243801936,10.6667725602637,3676215.06678406,0.0,1.0
2002-04-12,44.9,45.29,44.6,44.98,670100,10.4915243801936,10.58265343383,10.4214251081656,10.5102175194011,2867790.12369266,0.0,1.0
2002-04-15,44.48,45.15,44.26,44.89,465300,10.3933853993544,10.549940440217,10.3419792665338,10.4891877377927,1991318.82488314,0.0,1.0
2002-04-16,41.95,43.91,41.36,43.9,4104400,9.80221487191809,10.2601967825012,9.66435297026299,10.2578601401002,17565374.9943056,0.0,1.0
2002-04-17,40.39,41.8,40.12,41.25,4083200,9.43769865737239,9.76716523590408,9.37460931254717,9.63864990385271,17474646.5200147,0.0,1.0
2002-04-18,41.8,41.93,39.6,39.75,2673400,9.76716523590408,9.79754158711622,9.25310390769861,9.28815354371261,11441202.9796746,0.0,1.0
2002-04-19,41.88,42.38,41.3,41.8,1118300,9.78585837511156,9.90269049515825,9.65033311585738,9.76716523590408,4785927.01884121,0.0,1.0
2002-04-22,41.31,41.85,40.75,41.75,802300,9.65266975825832,9.77884844790875,9.52181778380601,9.75548202389941,3433559.19450622,0.0,1.0
2002-04-23,41.25,41.45,40.5,41.0,833100,9.63864990385271,9.68538275187139,9.46340172378266,9.58023384382936,3565372.26092875,0.0,1.0
2002-04-24,41.38,41.85,40.61,40.95,840100,9.66902625506486,9.77884844790875,9.48910479019294,9.56855063182469,3595329.77602477,0.0,1.0
2002-04-25,40.46,40.95,40.17,40.95,867400,9.45405515417893,9.56855063182469,9.38629252455184,9.56855063182469,3712164.08489929,0.0,1.0
2002-04-26,40.32,40.77,40.29,40.45,610600,9.42134216056585,9.52649106860788,9.41433223336305,9.45171851177799,2613151.24537642,0.0,1.0
2002-04-29,39.23,40.25,39.1,40.25,1290800,9.16664813886405,9.40498566375931,9.13627178765191,9.40498566375931,5524165.78370763,0.0,1.0
2002-04-30,40.12,40.17,39.23,39.23,1575700,9.37460931254717,9.38629252455184,9.16664813886405,9.16664813886405,6743436.64811599,0.0,1.0
2002-05-01,40.0,40.52,39.5,40.0,1087600,9.34656960373596,9.46807500858453,9.22973748368926,9.34656960373596,4654541.91692007,0.0,1.0
2002-05-02,43.81,44.26,41.9,42.0,3560700,10.2368303584918,10.3419792665338,9.79053165991342,9.81389808392276,15238532.0003469,0.0,1.0
2002-05-03,43.4,44.18,43.02,44.15,1299900,10.1410280200535,10.3232861273264,10.052235608818,10.3162762001236,5563110.55333248,0.0,1.0
2002-05-06,44.47,45.77,43.98,44.0,1788000,10.3910487569535,10.6948122690749,10.2765532793077,10.2812265641096,7652005.28452836,0.0,1.0
2002-05-07,44.81,45.2,44.5,45.0,1345500,10.4704945985852,10.5616236522216,10.3980586841563,10.514890804203,5758262.36595803,0.0,1.0
2002-05-08,46.3,46.45,45.5,46.05,1124400,10.8186543163244,10.8537039523384,10.6317229242497,10.760238256301,4812032.85342489,0.0,1.0
2002-05-09,45.32,45.7,44.75,45.65,1166400,10.5896633610328,10.6784557722683,10.4564747441796,10.6667725602637,4991777.94400109,0.0,1.0
2002-05-10,44.63,45.5,44.46,45.28,881100,10.4284350353684,10.6317229242497,10.3887121145525,10.5803167914291,3770795.22158723,0.0,1.0
2002-05-13,45.03,45.1,44.28,44.65,614700,10.5219007314058,10.5382572282123,10.3466525513357,10.4331083201703,2630697.78993265,0.0,1.0
2002-05-14,45.88,45.96,45.26,45.5,471100,10.7205153354852,10.7392084746926,10.5756435066272,10.6317229242497,2016140.7659627,0.0,1.0
2002-05-15,46.4,46.5,45.34,45.5,702400,10.8420207403337,10.8653871643431,10.5943366458347,10.6317229242497,3006022.65763577,0.0,1.0
2002-05-16,46.23,46.48,46.02,46.25,477900,10.8022978195178,10.8607138795412,10.7532283290982,10.8069711043197,2045242.352056,0.0,1.0
2002-05-17,46.88,47.0,46.24,46.24,808700,10.9541795755786,10.9822192843898,10.8046344619188,10.8046344619188,3460948.922594,0.0,1.0
2002-05-20,46.04,46.75,45.88,46.75,547200,10.7579016139001,10.9238032243664,10.7205153354852,10.9238032243664,2341821.75150667,0.0,1.0
2002-05-21,46.04,46.38,45.45,46.29,666300,10.7579016139001,10.8373474555319,10.620039712245,10.8163176739234,2851527.47264053,0.0,1.0
2002-05-22,45.9,45.95,44.94,45.65,714600,10.725188620287,10.7368718322917,10.5008709497974,10.6667725602637,3058234.32680313,0.0,1.0
2002-05-23,46.25,46.29,45.35,46.0,579600,10.8069711043197,10.8163176739234,10.5966732882356,10.7485550442964,2480482.24995115,0.0,1.0
2002-05-24,46.51,46.76,46.3,46.3,548600,10.867723806744,10.9261398667673,10.8186543163244,10.8186543163244,2347813.25452588,0.0,1.0
2002-05-28,46.28,46.7,45.85,46.65,628300,10.8139810315225,10.9121200123617,10.7135054082823,10.9004368003571,2688900.96211923,0.0,1.0
2002-05-29,45.92,46.28,45.62,46.28,334000,10.7298619050889,10.8139810315225,10.6597626330609,10.8139810315225,1429401.43458192,0.0,1.0
2002-05-30,44.91,45.92,44.45,45.9,1014600,10.4938610225946,10.7298619050889,10.3863754721516,10.725188620287,4342127.83091861,0.0,1.0
2002-05-31,44.9,45.32,44.8,45.15,742500,10.4915243801936,10.5896633610328,10.4681579561843,10.549940440217,3177636.42268587,0.0,1.0
2002-06-03,44.5,45.28,44.49,44.8,1070100,10.3980586841563,10.5803167914291,10.3957220417553,10.4681579561843,4579648.12917998,0.0,1.0
2002-06-04,43.75,44.42,43.25,44.25,986300,10.2228105040862,10.3793655449488,10.1059783840395,10.3396426241329,4221013.8770304,0.0,1.0
2002-06-05,44.33,44.5,43.56,43.75,955100,10.3583357633404,10.3980586841563,10.1784142984685,10.2228105040862,4087488.95260238,0.0,1.0
2002-06-06,43.9,44.15,43.78,44.15,486600,10.2952464185152,10.353875384452,10.2671045148655,10.353875384452,2074912.93861433,0.16,1.0
2002-06-07,44.65,44.86,43.23,43.4,1163200,10.4711333163258,10.5203816477128,10.1381207898043,10.1779884866414,4960005.61076077,0.0,1.0
2002-06-10,46.45,47.1,44.73,45.3,1512300,10.8932618710713,11.0456971825072,10.4898945854256,10.6235686277617,6448604.2685295,0.0,1.0
2002-06-11,46.26,47.4,46.23,47.05,773700,10.8487038569593,11.1160519416314,10.8416683810468,11.0339713893198,3299137.15701994,0.0,1.0
2002-06-12,46.79,46.93,45.33,46.21,848800,10.9729972647454,11.0058294856701,10.6306041036741,10.8369780637719,3619371.35695818,0.0,1.0
2002-06-13,43.78,47.5,43.65,47.0,2230500,10.2671045148655,11.1395035280062,10.2366174525783,11.0222455961324,9511083.66128084,0.0,1.0
2002-06-14,44.45,44.74,43.18,43.78,1138600,10.4242301435763,10.4922397440631,10.126394996617,10.2671045148655,4855108.65578767,0.0,1.0
2002-06-17,45.46,45.5,44.46,44.7,837400,10.6610911659613,10.6704718005112,10.4265753022138,10.4828591095132,3570760.57294623,0.0,1.0
2002-06-18,44.98,45.75,44.77,45.3,683300,10.5485235513625,10.729100766448,10.4992752199755,10.6235686277617,2913662.16801309,0.0,1.0
2002-06-19,46.15,46.4,44.9,44.98,1093800,10.822907111947,10.8815360778839,10.5297622822627,10.5485235513625,4664076.80282854,0.0,1.0
2002-06-20,46.39,47.0,46.24,46.35,935200,10.8791909192464,11.0222455961324,10.8440135396843,10.8698102846965,3987789.93052226,0.0,1.0
2002-06-21,45.5,46.35,45.3,45.5,959900,10.6704718005112,10.8698102846965,10.6235686277617,10.6704718005112,4093113.29588141,0.0,1.0
2002-06-24,45.85,46.5,45.16,45.47,949700,10.7525523528228,10.9049876642587,10.590736406837,10.6634363245987,4049619.43650232,0.0,1.0
2002-06-25,44.52,46.36,44.45,46.1,813100,10.4406462540386,10.872155443334,10.4242301435763,10.8111813187597,3467142.84913136,0.0,1.0
2002-06-26,45.04,45.1,43.21,44.0,1168400,10.5625945031873,10.5766654550122,10.1334304725294,10.3186980048899,4982178.9508364,0.0,1.0
2002-06-27,45.5,45.83,44.1,45.1,1059600,10.6704718005112,10.7478620355478,10.3421495912647,10.5766654550122,4518244.45079273,0.0,1.0
2002-06-28,46.15,46.19,44.8,45.4,1614900,10.822907111947,10.8322877464969,10.5063106958879,10.6470202141364,6886101.32463687,0.0,1.0
2002-07-01,45.62,46.46,45.07,45.95,983000,10.6986137041609,10.8956070297088,10.5696299790997,10.7760039391975,4191614.09506347,0.0,1.0
2002-07-02,45.58,46.28,45.43,45.75,1179500,10.689233069611,10.8533941742342,10.6540556900488,10.729100766448,5029510.50369009,0.0,1.0
2002-07-03,46.25,46.25,45.5,45.5,1413600,10.8463586983218,10.8463586983218,10.6704718005112,10.6704718005112,6027737.21747887,0.0,1.0
2002-07-05,47.32,47.41,46.6,46.7,510400,11.0972906725316,11.1183971002689,10.9284392506334,10.9518908370082,2176398.61049888,0.0,1.0
2002-07-08,47.25,48.05,47.25,47.32,1459800,11.0808745620693,11.2684872530673,11.0808745620693,11.0972906725316,6224738.81584299,0.0,1.0
2002-07-09,47.35,47.8,47.25,47.25,1441200,11.104326148444,11.2098582871304,11.0808745620693,11.0808745620693,6145426.48403409,0.0,1.0
2002-07-10,46.0,47.5,45.94,47.36,1590800,10.7877297323849,11.1395035280062,10.7736587805601,11.1066713070815,6783336.42159409,0.0,1.0
2002-07-11,47.65,47.75,45.0,45.3,1654200,11.1746809075683,11.198132493943,10.5532138686374,10.6235686277617,7053680.60636216,0.0,1.0
2002-07-12,47.9,48.25,47.22,47.9,1719600,11.2333098735052,11.3153904258168,11.0738390861569,11.2333098735052,7332552.99885161,0.0,1.0
2002-07-15,47.9,48.0,46.08,47.91,1378200,11.2333098735052,11.2567614598799,10.8064910014847,11.2356550321426,5876787.94081024,0.0,1.0
2002-07-16,46.65,47.94,46.61,47.5,1705800,10.9401650438208,11.2426905080551,10.9307844092709,11.1395035280062,7273708.36557404,0.0,1.0
2002-07-17,46.65,47.5,45.41,46.85,1616400,10.9401650438208,11.1395035280062,10.6493653727739,10.9870682165703,6892497.48042788,0.0,1.0
2002-07-18,45.22,47.04,45.1,46.65,1547700,10.6048073586619,11.0316262306823,10.5766654550122,10.9401650438208,6599553.5451981,0.0,1.0
2002-07-19,42.13,44.64,41.8,44.5,3834100,9.88015333968209,10.4687881576883,9.80276310464542,10.4359559367637,16349000.6122919,0.0,1.0
2002-07-22,40.33,42.38,39.65,42.13,3012000,9.4580247849366,9.93878230561897,9.2985539975883,9.88015333968209,12843480.8284142,0.0,1.0
2002-07-23,40.99,42.47,40.55,40.55,2015000,9.61280525500995,9.95988873335624,9.50961827496104,9.50961827496104,8592169.27930103,0.0,1.0
2002-07-24,44.38,45.0,39.75,39.75,3035300,10.407814033114,10.5532138686374,9.32200558396305,9.32200558396305,12942834.4483684,0.0,1.0
2002-07-25,44.5,44.8,43.4,44.48,1859900,10.4359559367637,10.5063106958879,10.1779884866414,10.4312656194887,7930806.77050717,0.0,1.0
2002-07-26,44.0,45.25,43.35,44.75,1485000,10.3186980048899,10.6118428345743,10.166262693454,10.4945849027005,6332194.23313253,0.0,1.0
2002-07-29,46.8,46.94,44.74,45.0,1517800,10.9753424233829,11.0081746443076,10.4922397440631,10.5532138686374,6472056.83976333,0.0,1.0
2002-07-30,46.1,47.0,45.01,46.8,1430500,10.8111813187597,11.0222455961324,10.5555590272749,10.9753424233829,6099800.57272461,0.0,1.0
2002-07-31,48.28,49.0,45.88,46.2,1530700,11.3224259017292,11.4912773236274,10.7595878287352,10.8346329051344,6527063.7795663,0.0,1.0
2002-08-01,47.68,49.0,47.08,48.4,1209000,11.1817163834807,11.4912773236274,11.0410068652322,11.3505678053789,5155301.56758062,0.0,1.0
2002-08-02,46.92,47.72,46.47,47.6,916600,11.0034843270326,11.1910970180306,10.8979521883462,11.1629551143809,3908477.59871332,0.0,1.0
2002-08-05,45.5,46.4,45.49,46.25,920500,10.6704718005112,10.8815360778839,10.6681266418737,10.8463586983218,3925107.60377001,0.0,1.0
2002-08-06,47.5,48.29,46.33,46.7,1744600,11.1395035280062,11.3247710603667,10.8651199674216,10.9518908370082,7439155.595369,0.0,1.0
2002-08-07,46.99,48.95,46.74,48.7,1649800,11.0199004374949,11.47955153044,10.9612714715581,11.4209225645032,7034918.54937513,0.0,1.0
2002-08-08,49.39,49.7,46.9,47.05,1412700,11.5827385104889,11.6554384282507,10.9987940097577,11.0339713893198,6023899.52400427,0.0,1.0
2002-08-09,48.15,49.36,47.9,49.0,1319800,11.291938839442,11.5757030345765,11.2333098735052,11.4912773236274,5627764.27534568,0.0,1.0
2002-08-12,48.48,48.5,47.3,48.15,943400,11.3693290744787,11.3740193917537,11.0926003552567,11.291938839442,4022755.58217995,0.0,1.0
2002-08-13,48.15,49.26,47.9,48.4,844700,11.291938839442,11.5522514482018,11.2333098735052,11.3505678053789,3601888.53112933,0.0,1.0
2002-08-14,48.26,48.59,47.14,48.15,1777400,11.3177355844543,11.3951258194909,11.0550778170571,11.291938839442,7579018.2019998,0.0,1.0
2002-08-15,49.0,49.45,48.05,48.51,1617900,11.4912773236274,11.5968094623138,11.2684872530673,11.3763645503911,6898893.63621893,0.0,1.0
2002-08-16,50.7,51.13,48.66,49.0,1866700,11.8899542919982,11.9907961134096,11.4115419299533,11.4912773236274,7959802.67675989,0.0,1.0
2002-08-19,51.35,51.47,50.0,50.74,1367400,12.042389603434,12.0705315070837,11.7257931873749,11.8993349265481,5830735.61911477,0.0,1.0
2002-08-20,53.15,53.25,50.95,51.1,2529000,12.4645181581795,12.4879697445543,11.948583257935,11.9837606374972,10783918.6636984,0.0,1.0
2002-08-21,51.7,53.5,51.2,53.48,1964900,12.1244701557456,12.5465987104911,12.0072122238719,12.5419083932162,8378537.67588023,0.0,1.0
2002-08-22,52.65,52.68,51.48,51.85,1311200,12.3472602263058,12.3542957022182,12.0728766657212,12.1596475353078,5591092.98214367,0.0,1.0
2002-08-23,51.3,52.65,51.29,52.65,906300,12.0306638102466,12.3472602263058,12.0283186516092,12.3472602263058,3864557.32894817,0.0,1.0
2002-08-26,51.01,51.82,50.37,51.55,1191100,11.9626542097599,12.1526120593953,11.8125640569615,12.0892927761835,5078974.10847416,0.0,1.0
2002-08-27,50.89,51.88,50.55,51.25,1009500,11.9345123061102,12.1666830112202,11.854776912436,12.0189380170593,4304612.8473719,0.0,1.0
2002-08-28,50.0,51.8,49.32,51.5,3588500,11.7257931873749,12.1479217421204,11.5663224000266,12.0775669829961,15301736.7041051,0.0,1.0
2002-08-29,50.0,50.25,49.75,49.9,2807300,11.7257931873749,11.7844221533118,11.667164221438,11.7023416010002,11970618.7681299,0.0,1.0
2002-08-30,48.9,50.14,48.8,49.75,1920700,11.4678257372527,11.7586254082996,11.4443741508779,11.667164221438,8190064.28523744,0.0,1.0
2002-09-03,49.17,49.4,47.55,47.6,3958000,11.5311450204645,11.5850836691264,11.1512293211935,11.1629551143809,16877323.080632,0.0,1.0
2002-09-04,51.2,51.28,49.21,49.3,2785400,12.0072122238719,12.0259734929717,11.5405256550144,11.5616320827517,11877234.8935807,0.0,1.0
2002-09-05,51.84,52.19,50.05,50.25,2397200,12.1573023766703,12.2393829289819,11.7375189805623,11.7844221533118,10221909.7748588,0.0,1.0
2002-09-06,50.91,52.45,50.76,52.1,2151100,11.9814154788597,12.3438468251069,11.9461137243551,12.2614760645961,9140197.26577603,0.18,1.0
2002-09-09,51.2,51.69,50.05,50.45,1426300,12.0496655375686,12.1649846022836,11.7790187530333,11.8731567650456,6060463.6512372,0.0,1.0
2002-09-10,51.7,51.77,50.5,51.0,1362200,12.1673380525839,12.183812204686,11.8849240165471,12.0025965315624,5788097.58516113,0.0,1.0
2002-09-11,51.3,52.5,51.21,52.45,914300,12.0732000405716,12.3556140766084,12.0520189878689,12.3438468251069,3884934.38710383,0.0,1.0
2002-09-12,51.6,51.89,50.66,50.9,1602100,12.1438035495808,12.2120536082897,11.922579221352,11.9790620285594,6807452.01966427,0.0,1.0
2002-09-13,51.24,51.56,50.91,51.2,912600,12.0590793387698,12.1343897483796,11.9814154788597,12.0496655375686,3877710.950094,0.0,1.0
2002-09-16,50.8,51.16,50.5,51.0,1297100,11.9555275255563,12.0402517363673,11.8849240165471,12.0025965315624,5511482.43849106,0.0,1.0
2002-09-17,49.45,51.1,49.42,51.05,1726000,11.6378117350149,12.0261310345655,11.630751384114,12.014363783064,7333913.1052622,0.0,1.0
2002-09-18,50.15,50.76,48.42,49.05,2024900,11.8025532560364,11.9461137243551,11.3954063540834,11.5436737230027,8603963.29481191,0.0,1.0
2002-09-19,48.44,50.15,48.43,50.15,1941300,11.400113254684,11.8025532560364,11.3977598043837,11.8025532560364,8248740.15715264,0.0,1.0
2002-09-20,45.5,49.15,44.82,49.15,6637500,10.7081988663939,11.5672082260058,10.5481642459731,11.5672082260058,28203272.442745,0.0,1.0
2002-09-23,47.22,47.5,44.75,45.3,3442900,11.1129923180466,11.1788889264552,10.531690093871,10.6611298603878,14629159.5771189,0.0,1.0
2002-09-24,46.99,47.35,46.09,46.95,2094600,11.0588629611396,11.1435871719506,10.847052434112,11.0494491599384,8900124.21221444,0.0,1.0
2002-09-25,44.48,46.99,42.69,46.99,6865100,10.4681469357627,11.0588629611396,10.0468793320078,11.0588629611396,29170363.1859416,0.0,1.0
2002-09-26,42.25,44.49,40.78,44.49,9239300,9.94332751879437,10.470500386063,9.59737032464933,10.470500386063,39258530.3322415,0.0,1.0
2002-09-27,41.63,43.26,41.5,42.0,3176500,9.79741360017537,10.1810259991253,9.76681874627139,9.88449126128671,13497204.5068744,0.0,1.0
2002-09-30,42.01,42.29,40.48,41.63,2669500,9.88684471158702,9.95274131999559,9.52676681564014,9.79741360017537,11342920.6457111,0.0,1.0
2002-10-01,43.0,43.16,41.91,42.6,2467000,10.1198362913173,10.1574914961222,9.86331020858395,10.0256982793051,10482481.825424,0.0,1.0
2002-10-02,42.92,44.95,42.08,43.01,2696100,10.1010086889149,10.5787590998771,9.90331886368916,10.1221897416177,11455946.1895118,0.0,1.0
2002-10-03,41.48,43.65,41.45,43.1,2136000,9.76211184567078,10.2728105608373,9.75505149476986,10.1433707943204,9076036.14880648,0.0,1.0
2002-10-04,40.62,42.1,40.0,41.6,2231100,9.55971511984443,9.90802576428977,9.41380120122544,9.79035324927446,9480123.71329689,0.0,1.0
2002-10-07,41.33,41.71,40.18,40.59,1983100,9.72681009116618,9.81624120257783,9.45616330663095,9.55265476894351,8426351.72598228,0.0,1.0
2002-10-08,41.65,42.5,40.15,41.15,2376000,9.80212050077599,10.002163776302,9.44910295573003,9.68444798576067,10095815.491369,0.0,1.0
2002-10-09,37.45,40.6,37.3,40.6,6553400,8.81367137464732,9.55500821924382,8.77836962014272,9.55500821924382,27845924.7647886,0.0,1.0
2002-10-10,38.57,39.11,36.39,37.46,3967600,9.07725780828163,9.20434412449817,8.56420564281484,8.81602482494762,16858652.1647962,0.0,1.0
2002-10-11,41.7,42.49,39.99,40.25,3043700,9.81388775227752,9.99981032600172,9.41144775092513,9.4726374587331,12932926.6039898,0.0,1.0
2002-10-14,42.51,43.0,40.98,41.4,1768000,10.0045172266023,10.1198362913173,9.64443933065546,9.74328424326833,7512374.49021064,0.0,1.0
2002-10-15,45.51,46.0,44.35,44.4,3506400,10.7105523166942,10.8258713814093,10.4375520818587,10.4493193333602,14898976.1948386,0.0,1.0
2002-10-16,44.0,45.52,43.25,45.52,2378300,10.355181321348,10.7129057669945,10.178672548825,10.7129057669945,10105588.3767352,0.0,1.0
2002-10-17,44.87,46.25,44.79,45.95,1939700,10.5599314974746,10.8847076389169,10.5411038950722,10.8141041299077,8241941.62820225,0.0,1.0
2002-10-18,44.51,45.22,44.13,44.8,1672800,10.4752072866636,10.6423022579854,10.385776175252,10.5434573453725,7107862.01766081,0.0,1.0
2002-10-21,45.3,45.8,43.57,44.3,1834800,10.6611298603878,10.7788023754031,10.2539829584348,10.4257848303572,7796213.07389052,0.0,1.0
2002-10-22,46.22,46.32,44.75,45.0,1787700,10.877647288016,10.9011817910191,10.531690093871,10.5905263513786,7596081.37791261,0.0,1.0
2002-10-23,45.65,46.06,44.66,45.7,1652600,10.7435006208985,10.8399920832111,10.5105090411682,10.7552678724001,7022030.58966182,0.0,1.0
2002-10-24,42.75,46.0,42.54,45.53,2520600,10.0610000338097,10.8258713814093,10.0115775775033,10.7152592172949,10710232.5452629,0.0,1.0
2002-10-25,43.89,43.97,42.08,42.5,2139300,10.3292933680446,10.3481209704471,9.90331886368916,10.002163776302,9090058.11476673,0.0,1.0
2002-10-28,44.2,45.07,43.89,45.0,1795600,10.4022503273541,10.6070005034808,10.3292933680446,10.5905263513786,7629649.11460531,0.0,1.0
2002-10-29,43.65,44.55,43.04,44.5,1435200,10.2728105608373,10.4846210878648,10.1292500925186,10.4728538363633,6098280.46852388,0.0,1.0
2002-10-30,44.04,44.25,43.32,44.05,1269800,10.3645951225492,10.4140175788556,10.1951467009272,10.3669485728495,5395482.53827457,0.0,1.0
2002-10-31,44.38,44.75,44.0,44.04,1130600,10.4446124327596,10.531690093871,10.355181321348,10.3645951225492,4804010.51958831,0.0,1.0
2002-11-01,40.95,44.39,38.0,44.39,8006100,9.63737897975454,10.4469658830599,8.94311114116417,10.4469658830599,34018564.1437077,0.0,1.0
2002-11-04,40.18,41.88,39.4,41.2,3604900,9.45616330663095,9.85624985768303,9.27259418320706,9.6962152372622,15317510.6333486,0.0,1.0
2002-11-05,39.85,40.59,39.3,40.25,1757300,9.37849944672084,9.55265476894351,9.24905968020399,9.4726374587331,7466909.3278547,0.0,1.0
2002-11-06,41.0,41.19,39.8,40.25,1625400,9.64914623125607,9.69386178696189,9.36673219521931,9.4726374587331,6906455.59750471,0.0,1.0
2002-11-07,35.35,41.01,34.27,41.01,10669600,8.31944681158298,9.65149968155638,8.0652741791499,9.65149968155638,45335990.3058547,0.0,1.0
2002-11-08,32.1,33.9,30.75,33.0,10959700,7.55457546398342,7.97819651803856,7.23685967344206,7.76638599101099,46568648.5861771,0.0,1.0
2002-11-11,33.63,34.47,31.71,32.2,3703700,7.91465335993029,8.11234318515602,7.46279090227147,7.57810996698648,15737319.7960368,0.0,1.0
2002-11-12,32.19,34.1,29.0,33.65,10535900,7.57575651668617,8.02526552404469,6.82500587088844,7.9193602605309,44767888.2304355,0.0,1.0
2002-11-13,30.74,31.35,30.1,31.0,3566200,7.23450622314175,7.37806669146044,7.08388540392214,7.29569593094971,15153071.2143603,0.0,1.0
2002-11-14,32.95,33.5,31.99,32.25,3256900,7.75461873950946,7.8840585060263,7.52868751068004,7.58987721848801,13838830.5866329,0.0,1.0
2002-11-15,33.37,33.5,32.3,32.75,3366100,7.85346365212232,7.8840585060263,7.60164446998954,7.70754973350333,14302830.1874988,0.0,1.0
2002-11-18,35.18,36.94,33.37,33.37,3481700,8.27943815647777,8.69364540933169,7.85346365212232,7.85346365212232,14794023.9041665,0.0,1.0
2002-11-19,37.53,39.86,37.1,38.65,6424200,8.83249897704977,9.38085289702115,8.73130061413659,9.09608541068408,27296943.5520424,0.0,1.0
2002-11-20,37.46,38.13,37.01,37.54,2038600,8.81602482494762,8.97370599506815,8.71011956143384,8.83485242735007,8662175.69894986,0.0,1.0
2002-11-21,38.37,38.81,37.65,38.0,1352200,9.0301888022755,9.13374061548898,8.86074038065344,8.94311114116417,5745606.77922104,0.0,1.0
2002-11-22,38.95,39.15,38.16,38.37,1136900,9.16668891969327,9.2137579256994,8.98076634596907,9.0301888022755,4830779.72733057,0.0,1.0
2002-11-25,38.38,39.33,38.0,39.05,1487800,9.03254225257581,9.25612003110491,8.94311114116417,9.19022342269633,6321782.10776886,0.0,1.0
2002-11-26,38.5,38.99,37.35,38.35,1701900,9.06078365617948,9.1761027208945,8.79013687164425,9.02548190167489,7231510.26294652,0.0,1.0
2002-11-27,38.33,39.8,37.65,39.5,2833200,9.02077500107428,9.36673219521931,8.86074038065344,9.29612868621012,12038495.1389506,0.0,1.0
2002-11-29,38.33,38.87,38.17,38.4,621000,9.02077500107428,9.14786131729082,8.98311979626937,9.03724915317642,2638679.04888054,0.0,1.0
2002-12-02,39.03,39.43,38.51,39.0,1382900,9.18551652209572,9.27965453410798,9.06313710647979,9.1784561711948,5876053.55345716,0.0,1.0
2002-12-03,39.26,39.32,38.5,39.03,966100,9.23964587900277,9.25376658080461,9.06078365617948,9.18551652209572,4105036.76187357,0.0,1.0
2002-12-04,39.6,39.8,38.56,39.27,1236700,9.31966318921318,9.36673219521931,9.07490435798132,9.24199932930308,5254837.97061282,0.0,1.0
2002-12-05,39.2,39.6,38.53,39.6,861000,9.22552517720093,9.31966318921318,9.0678440070804,9.31966318921318,3658458.39144306,0.0,1.0
2002-12-06,38.6,39.6,38.2,38.7,1439700,9.08431815918255,9.31966318921318,8.99018014717029,9.10785266218561,6117401.33119695,0.0,1.0
2002-12-09,37.52,39.0,37.41,38.55,1833700,8.83014552674946,9.1784561711948,8.80425757344609,9.07255090768102,7791539.08523711,0.0,1.0
2002-12-10,38.4,38.43,37.55,37.75,1260600,9.07961125858193,9.0867047048777,8.87863028020186,8.92591992217365,5331400.05903296,0.18,1.0
2002-12-11,39.28,39.3,38.15,38.15,1383400,9.28768568325777,9.29241464745495,9.02049920611721,9.02049920611721,5850752.69051737,0.0,1.0
2002-12-12,38.04,39.3,37.65,39.28,2180100,8.99448990303273,9.29241464745495,8.90227510118776,9.28768568325777,9220200.91123096,0.0,1.0
2002-12-13,38.76,39.08,37.7,38.05,1481200,9.16473261413114,9.24039604128599,8.9140975116807,8.99685438513132,6264373.92308394,0.0,1.0
2002-12-16,39.33,39.52,38.95,39.45,1163600,9.29950809375072,9.34443325362391,9.20965777400433,9.32788187893379,4921162.23123175,0.0,1.0
2002-12-17,40.1,40.44,39.4,39.4,1577100,9.48157321534207,9.5619656066941,9.31605946844084,9.31605946844084,6669959.56933276,0.0,1.0
2002-12-18,40.11,40.45,39.89,40.15,1274000,9.48393769744066,9.56433008879269,9.4319190912717,9.49339562583502,5388072.08885291,0.0,1.0
2002-12-19,39.95,40.51,39.75,39.98,1126200,9.44610598386324,9.57851698138422,9.39881634189146,9.453199430159,4762988.05845067,0.0,1.0
2002-12-20,41.4,41.42,40.15,40.15,1638200,9.78895588815865,9.79368485235583,9.49339562583502,9.49339562583502,6928367.10828794,0.0,1.0
2002-12-23,41.62,42.08,41.18,41.19,1091000,9.84097449432761,9.9497406708627,9.73693728198969,9.73930176408828,4614118.24877435,0.0,1.0
2002-12-24,41.14,41.61,41.1,41.51,392900,9.72747935359533,9.83861001222902,9.71802142520098,9.81496519124313,1661674.66539271,0.0,1.0
2002-12-26,40.85,41.47,40.73,41.0,724900,9.65890937273625,9.80550726284877,9.63053558755318,9.69437660421509,3065787.64302157,0.0,1.0
2002-12-27,39.95,40.8,39.82,40.75,677100,9.44610598386324,9.64708696224331,9.41536771658158,9.63526455175036,2863629.20829066,0.0,1.0
2002-12-30,40.03,40.09,39.65,39.65,1137600,9.46502184065195,9.47920873324349,9.37517152090557,9.37517152090557,4811201.5763572,0.0,1.0
2002-12-31,40.2,40.48,39.86,40.0,778600,9.50521803632796,9.57142353508846,9.42482564497594,9.45792839435618,3292898.68789708,0.0,1.0
2003-01-02,41.25,41.27,38.65,39.7,2294100,9.75348865667981,9.75821762087699,9.13872331104666,9.38699393139851,9702336.09029629,0.0,1.0
2003-01-03,41.17,41.26,40.63,41.26,1053600,9.7345727998911,9.7558531387784,9.60689076656729,9.7558531387784,4455944.07599327,0.0,1.0
2003-01-06,43.05,43.4,41.09,41.09,1466700,10.1790954344258,10.2618523078765,9.71565694310239,9.71565694310239,6203049.71171162,0.0,1.0
2003-01-07,41.68,43.05,41.07,42.0,2775900,9.85516138691914,10.1790954344258,9.71092797890521,9.93082481407399,11739991.6102408,0.0,1.0
2003-01-08,41.5,42.05,41.2,41.48,1152400,9.81260070914454,9.94264722456694,9.74166624618687,9.80787174494736,4873794.56451656,0.0,1.0
2003-01-09,40.8,41.92,40.8,41.63,2219400,9.64708696224331,9.91190895728528,9.64708696224331,9.8433389764262,9386410.67032979,0.0,1.0
2003-01-10,40.75,40.9,40.29,40.75,1220300,9.63526455175036,9.6707317832292,9.52649837521527,9.63526455175036,5160961.0439774,0.0,1.0
2003-01-13,41.0,41.26,40.84,41.05,981200,9.69437660421509,9.7558531387784,9.65654489063766,9.70619901470803,4149745.94472722,0.0,1.0
2003-01-14,40.97,41.12,40.77,41.0,885600,9.68728315791932,9.72275038939815,9.63999351594754,9.69437660421509,3745429.07526542,0.0,1.0
2003-01-15,41.18,41.27,40.81,41.0,1097600,9.73693728198969,9.75821762087699,9.6494514443419,9.69437660421509,4642031.33808866,0.0,1.0
2003-01-16,41.43,41.87,41.19,41.19,1287300,9.79604933445442,9.90008654679233,9.73930176408828,9.73930176408828,5444321.1930772,0.0,1.0
2003-01-17,41.12,41.66,40.95,41.25,767600,9.72275038939815,9.85043242272196,9.68255419372214,9.75348865667981,3246376.87237323,0.0,1.0
2003-01-21,39.63,41.12,39.62,41.01,1755600,9.37044255670839,9.72275038939815,9.3680780746098,9.69674108631368,7424881.7576061,0.0,1.0
2003-01-22,39.2,40.04,39.19,39.64,1021600,9.26876982646906,9.46738632275054,9.26640534437047,9.37280703880698,4320607.88537844,0.0,1.0
2003-01-23,39.68,39.69,38.95,39.35,872600,9.38226496720133,9.38462944929992,9.20965777400433,9.30423705794789,3690448.74782814,0.0,1.0
2003-01-24,38.8,39.65,38.64,39.57,1089900,9.1741905425255,9.37517152090557,9.13635882894807,9.35625566411685,4609466.06722197,0.0,1.0
2003-01-27,38.21,38.92,37.9,38.7,1166000,9.03468609870874,9.20256432770856,8.96138715365248,9.15054572153961,4931312.44552787,0.0,1.0
2003-01-28,38.28,38.73,37.9,38.18,859900,9.05123747339887,9.15763916783537,8.96138715365248,9.02759265241298,3636737.19717788,0.0,1.0
2003-01-29,38.28,38.73,37.9,38.18,841000,9.05123747339887,9.15763916783537,8.96138715365248,9.02759265241298,3556804.259596,0.0,1.0
2003-01-30,37.24,38.55,37.13,38.43,1398300,8.80533133514561,9.11507849006077,8.77932203206113,9.0867047048777,5913768.60427239,0.0,1.0
2003-01-31,37.89,38.02,37.0,37.0,1002600,8.95902267155389,8.98976093883555,8.74858376477947,8.74858376477947,4240252.02220089,0.0,1.0
2003-02-03,37.96,38.18,37.55,37.79,966800,8.97557404624402,9.02759265241298,8.87863028020186,8.935377850568,4088844.65895055,0.0,1.0
2003-02-04,37.74,38.6,37.44,37.97,1186600,8.92355544007506,9.12690090055372,8.85262097711739,8.97793852834261,5018435.11823616,0.0,1.0
2003-02-05,37.46,38.4,37.22,37.78,1028600,8.85734994131457,9.07961125858193,8.80060237094843,8.93301336846941,4350212.67707543,0.0,1.0
2003-02-06,37.06,37.79,37.02,37.47,1106900,8.762770657371,8.935377850568,8.75331272897665,8.85971442341315,4681363.4184861,0.0,1.0
2003-02-07,35.8,37.15,35.65,37.15,1828100,8.46484591294878,8.7840509962583,8.42937868146995,8.7840509962583,7731502.81446783,0.0,1.0
2003-02-10,35.47,35.9,35.28,35.9,2231500,8.38681800369534,8.48849073393467,8.34189284382215,8.48849073393467,9437584.66740603,0.0,1.0
2003-02-11,35.73,36.12,35.48,35.67,1578400,8.44829453825866,8.54050934010363,8.38918248579393,8.43410764566713,6675457.60207648,0.0,1.0
2003-02-12,35.94,36.65,35.77,35.93,1120600,8.49794866232903,8.66582689132885,8.45775246665302,8.49558418023044,4739304.22509307,0.0,1.0
2003-02-13,36.02,36.1,35.46,35.94,1036300,8.51686451911774,8.53578037590646,8.38445352159676,8.49794866232903,4382777.94794213,0.0,1.0
2003-02-14,36.82,36.87,36.07,36.19,630000,8.70602308700487,8.71784549749781,8.52868692961069,8.55706071479375,2664431.25272946,0.0,1.0
2003-02-18,37.47,37.95,37.0,37.0,911500,8.85971442341315,8.97320956414543,8.74858376477947,8.74858376477947,3854966.8045443,0.0,1.0
2003-02-19,37.63,37.77,37.15,37.32,995400,8.89754613699058,8.93064888637083,8.7840509962583,8.82424719193432,4209801.37931255,0.0,1.0
2003-02-20,37.46,37.9,37.45,37.65,1323100,8.85734994131457,8.96138715365248,8.85498545921598,8.90227510118776,5595728.55632754,0.0,1.0
2003-02-21,37.62,37.8,37.22,37.7,943000,8.89518165489199,8.93774233266659,8.80060237094843,8.9140975116807,3988188.36718077,0.0,1.0
2003-02-24,37.2,38.17,36.6,37.62,1601500,8.79587340675125,9.02522817031439,8.65400448083591,8.89518165489199,6773153.41467656,0.0,1.0
2003-02-25,38.51,38.7,36.62,37.5,2484600,9.10562056166641,9.15054572153961,8.65873344503308,8.86680786970892,10508009.3500502,0.0,1.0
2003-02-26,38.66,38.75,38.05,38.55,1451000,9.14108779314525,9.16236813203255,8.99685438513132,9.11507849006077,6136650.39319119,0.0,1.0
2003-02-27,40.05,40.05,38.63,38.85,2088000,9.46975080484913,9.46975080484913,9.13399434684948,9.18601295301844,8830686.43761764,0.0,1.0
2003-02-28,40.57,40.8,39.65,40.08,1231600,9.59270387397576,9.64708696224331,9.37517152090557,9.47684425114489,5208751.63628826,0.0,1.0
2003-03-03,40.46,41.42,40.31,40.85,1559300,9.56669457089128,9.79368485235583,9.53122733941244,9.65890937273625,6594678.81330326,0.0,1.0
2003-03-04,39.43,40.5,39.42,40.5,1951300,9.32315291473661,9.57615249928563,9.32078843263802,9.57615249928563,8252547.14833492,0.0,1.0
2003-03-05,39.78,39.78,39.11,39.43,1716000,9.40590978818722,9.40590978818722,9.24748948758176,9.32315291473661,7257403.22172025,0.0,1.0
2003-03-06,39.67,39.86,39.27,39.78,961800,9.37990048510274,9.42482564497594,9.28532120115918,9.40590978818722,4067698.37916698,0.0,1.0
2003-03-07,39.75,39.8,38.7,39.05,1239300,9.44137701966606,9.45325296560275,9.19198215499564,9.27511377655244,5217689.63334359,0.18,1.0
2003-03-10,38.49,39.6,38.26,39.55,1313900,9.14210318206155,9.405749181856,9.08747383075279,9.39387323591931,5531769.87755196,0.0,1.0
2003-03-11,37.75,38.71,37.73,38.58,1338300,8.96633918219859,9.19435734418297,8.96158880382391,9.16347988474759,5634498.53651555,0.0,1.0
2003-03-12,37.76,37.9,37.01,37.65,1498500,8.96871437138592,9.00196702000865,8.79057518233562,8.94258729032521,6308971.12528474,0.0,1.0
2003-03-13,39.13,39.5,37.9,37.98,1967900,9.29411529005114,9.38199728998263,9.00196702000865,9.02096853350734,8285234.75305161,0.0,1.0
2003-03-14,39.75,40.44,38.98,39.53,1363000,9.44137701966606,9.60526507359234,9.25848745224108,9.38912285754464,5738490.25276149,0.0,1.0
2003-03-17,42.08,42.08,39.46,39.75,2194400,9.99479610031567,9.99479610031567,9.37249653323328,9.44137701966606,9238843.00121776,0.0,1.0
2003-03-18,41.51,42.01,41.22,42.0,1175500,9.85941031663744,9.97816977600431,9.79052983020465,9.97579458681697,4949079.45129943,0.0,1.0
2003-03-19,41.88,41.98,41.4,41.51,1011600,9.94729231656892,9.97104420844229,9.83328323557673,9.85941031663744,4259029.15604807,0.0,1.0
2003-03-20,42.72,42.95,41.7,41.88,1192300,10.1468082083053,10.201437559614,9.90453891119685,9.94729231656892,5019810.65911041,0.0,1.0
2003-03-21,43.44,43.5,41.1,42.48,3233100,10.3178218297936,10.3320729649176,9.76202755995661,10.0898036678092,13611968.3317704,0.0,1.0
2003-03-24,42.44,43.45,41.95,43.45,1842600,10.0803029110598,10.3201970189809,9.96391864088028,10.3201970189809,7757697.8281279,0.0,1.0
2003-03-25,42.7,42.8,42.03,42.44,945200,10.1420578299306,10.165809721804,9.98292015437898,10.0803029110598,3979472.47755697,0.0,1.0
2003-03-26,42.71,43.1,42.09,42.55,1031100,10.1444330191179,10.2370653974241,9.99717128950301,10.1064299921205,4341127.87940014,0.0,1.0
2003-03-27,42.67,42.76,42.13,42.35,1118500,10.1349322623686,10.1563089650546,10.0066720462524,10.0589262083738,4709098.56765496,0.0,1.0
2003-03-28,42.76,42.9,42.27,42.45,886100,10.1563089650546,10.1895616136773,10.0399246948751,10.0826781002472,3730650.19293614,0.0,1.0
2003-03-31,42.69,42.99,42.43,42.76,1192100,10.1396826407432,10.2109383163634,10.0779277218725,10.1563089650546,5018968.62092223,0.0,1.0
2003-04-01,42.85,42.97,42.5,42.75,1065700,10.1776856677406,10.2061879379887,10.0945540461838,10.1539337758673,4486800.48596328,0.0,1.0
2003-04-02,44.35,44.5,43.25,43.25,1539800,10.5339640458413,10.5695918836513,10.2726932352341,10.2726932352341,6482852.01115341,0.0,1.0
2003-04-03,40.03,42.79,39.7,41.85,7030200,9.50788231691151,10.1634345326166,9.42950107372937,9.94016674900691,29598484.3543388,0.0,1.0
2003-04-04,39.58,40.79,39.57,40.03,2248500,9.40099880348133,9.68839669514915,9.39862361429399,9.50788231691151,9466614.33113294,0.0,1.0
2003-04-07,40.75,41.48,40.2,40.75,1808400,9.6788959383998,9.85228474907542,9.54826053309624,9.6788959383998,7613709.29794121,0.0,1.0
2003-04-08,40.67,41.09,40.49,40.75,1228700,9.6598944249011,9.75965237076927,9.61714101952903,9.6788959383998,5173061.6093676,0.0,1.0
2003-04-09,40.01,41.2,39.85,40.7,1731000,9.50313193853683,9.78577945182998,9.46512891153943,9.66701999246311,7287840.51909768,0.0,1.0
2003-04-10,41.01,41.07,40.0,40.15,1244900,9.74065085727057,9.75490199239459,9.5007567493495,9.53638458715955,5241266.70261392,0.0,1.0
2003-04-11,41.01,41.58,40.95,41.25,996000,9.74065085727057,9.8760366409488,9.72639972214655,9.79765539776667,4193350.17736643,0.0,1.0
2003-04-14,40.83,40.95,40.52,40.95,1105500,9.6978974518985,9.72639972214655,9.62426658709104,9.72639972214655,4654366.08542027,0.0,1.0
2003-04-15,41.62,41.62,40.62,40.83,1569200,9.88553739769815,9.88553739769815,9.64801847896441,9.6978974518985,6606631.62482269,0.0,1.0
2003-04-16,37.98,39.64,37.9,38.75,4637500,9.02096853350734,9.41524993860535,9.00196702000865,9.20385810093232,19524760.4894948,0.0,1.0
2003-04-17,38.5,38.68,37.5,37.98,2543300,9.14447837124889,9.18723177662096,8.90695945251515,9.02096853350734,10707778.6205783,0.0,1.0
2003-04-21,37.74,38.58,37.7,38.51,1720300,8.96396399301125,9.16347988474759,8.9544632362619,9.14685356043623,7242791.47602758,0.0,1.0
2003-04-22,38.53,38.65,37.2,37.52,1781000,9.1516039388109,9.18010620905895,8.83570377689503,8.91170983088983,7498350.06615423,0.0,1.0
2003-04-23,38.88,39.11,38.6,38.7,927800,9.23473556036771,9.28936491167647,9.16823026312226,9.19198215499564,3906215.1551813,0.0,1.0
2003-04-24,38.5,39.5,38.2,38.4,1381700,9.14447837124889,9.38199728998263,9.07322269562877,9.12072647937551,5817220.82336064,0.0,1.0
2003-04-25,38.1,38.71,38.09,38.65,970400,9.04947080375539,9.19435734418297,9.04709561456806,9.18010620905895,4085569.28927348,0.0,1.0
2003-04-28,38.57,38.9,38.22,38.3,1059000,9.16110469556025,9.23948593874238,9.07797307400344,9.09697458750214,4458592.20665768,0.0,1.0
2003-04-29,38.74,38.92,37.6,37.85,2051000,9.20148291174499,9.24423631711706,8.93071134438853,8.99009107407196,8635101.62025958,0.0,1.0
2003-04-30,38.62,38.85,38.06,38.74,2093900,9.17298064149694,9.2276099928057,9.03997004700605,9.20148291174499,8815718.8116341,0.0,1.0
2003-05-01,37.7,38.65,37.14,38.62,2188300,8.9544632362619,9.18010620905895,8.82145264177101,9.17298064149694,9213160.83647686,0.0,1.0
2003-05-02,39.01,39.3,37.71,37.75,1298000,9.26561301980309,9.33449350623588,8.95683842544924,8.96633918219859,5464827.84158798,0.0,1.0
2003-05-05,37.95,39.2,37.65,39.2,1913300,9.01384296594533,9.31074161436251,8.94258729032521,9.31074161436251,8055358.32766586,0.0,1.0
2003-05-06,38.12,38.43,37.93,38.2,1590500,9.05422118213007,9.12785204693753,9.00909258757066,9.07322269562877,6696308.69186878,0.0,1.0
2003-05-07,37.93,38.14,37.55,38.12,1458200,9.00909258757066,9.05897156050474,8.91883539845184,9.05422118213007,6139300.43035715,0.0,1.0
2003-05-08,37.01,37.75,36.96,37.6,1476900,8.79057518233562,8.96633918219859,8.77869923639893,8.93071134438853,6218031.0009563,0.0,1.0
2003-05-09,37.03,37.33,36.74,37.25,1568800,8.7953255607103,8.86658123633042,8.72644507427751,8.84757972283172,6604947.54844624,0.0,1.0
2003-05-12,38.58,39.02,38.0,38.5,3206800,9.16347988474759,9.26798820899043,9.02571891188202,9.14447837124889,13501240.3100187,0.0,1.0
2003-05-13,38.52,38.72,38.14,38.58,1288700,9.14922874962356,9.19673253337031,9.05897156050474,9.16347988474759,5425673.06583546,0.0,1.0
2003-05-14,38.65,38.65,38.25,38.6,732300,9.18010620905895,9.18010620905895,9.08509864156546,9.16823026312226,3083122.8261902,0.0,1.0
2003-05-15,38.75,39.249,38.48,39.0,1645400,9.20385810093232,9.32238004138046,9.13972799287421,9.26323783061576,6927448.17453687,0.0,1.0
2003-05-16,38.5,38.76,38.43,38.62,757400,9.14447837124889,9.20623329011966,9.12785204693753,9.17298064149694,3188798.61881258,0.0,1.0
2003-05-19,37.01,38.5,36.3,38.5,2269100,8.79057518233562,9.14447837124889,8.62193675003467,9.14447837124889,9553344.26452024,0.0,1.0
2003-05-20,37.33,37.57,37.0,37.01,2056500,8.86658123633042,8.92358577682651,8.78819999314828,8.79057518233562,8658257.6704358,0.0,1.0
2003-05-21,38.1,38.44,37.35,37.35,1693700,9.04947080375539,9.13022723612486,8.87133161470509,8.87133161470509,7130800.3969935,0.0,1.0
2003-05-22,39.79,40.0,38.05,38.05,2698900,9.45087777641541,9.5007567493495,9.03759485781871,9.03759485781871,11362884.3310183,0.0,1.0
2003-05-23,41.41,41.66,40.12,40.25,2720400,9.83565842476406,9.8950381544475,9.52925901959754,9.56013647903293,11453403.4362526,0.0,1.0
2003-05-27,42.04,42.13,40.94,41.41,1901700,9.98529534356632,10.0066720462524,9.72402453295921,9.83565842476406,8006520.11274873,0.0,1.0
2003-05-28,41.55,42.25,41.42,42.04,1858200,9.86891107338679,10.0351743165004,9.8380336139514,9.98529534356632,7823376.80680953,0.0,1.0
2003-05-29,40.65,41.36,40.41,41.35,2413300,9.65514404652642,9.82378247882738,9.59813950603033,9.82140728964004,10160453.7982313,0.0,1.0
2003-05-30,40.94,41.18,40.7,40.7,2621100,9.72402453295921,9.7810290734553,9.66701999246311,9.66701999246311,11035331.4757983,0.0,1.0
2003-06-02,42.81,43.33,41.25,41.5,1513700,10.1681849109913,10.2916947487328,9.79765539776667,9.8570351274501,6372966.02758992,0.0,1.0
2003-06-03,43.1,43.24,42.49,42.81,936700,10.2370653974241,10.2703180460468,10.0921788569965,10.1681849109913,3943685.85455736,0.0,1.0
2003-06-04,44.38,44.38,42.69,42.95,1067100,10.5410896134033,10.5410896134033,10.1396826407432,10.201437559614,4492694.75328082,0.0,1.0
2003-06-05,44.0,44.38,43.0,44.38,1009200,10.4508324242844,10.5410896134033,10.2133135055507,10.5410896134033,4248924.69778938,0.0,1.0
2003-06-06,44.79,44.97,44.05,44.05,1416700,10.6812257754562,10.7241509962551,10.504755423283,10.504755423283,5940703.28012422,0.18,1.0
2003-06-09,43.2,44.01,42.35,44.0,1982800,10.3020529917327,10.4952164853277,10.0993505601824,10.4928317508388,8314552.45558714,0.0,1.0
2003-06-10,43.14,43.64,42.41,43.25,1224300,10.2877445847997,10.4069813092411,10.1136589671153,10.3139766641768,5133904.86754861,0.0,1.0
2003-06-11,43.98,44.01,42.89,43.25,1590800,10.4880622818612,10.4952164853277,10.228126222579,10.3139766641768,6670763.59004843,0.0,1.0
2003-06-12,42.11,42.82,41.45,42.03,2886100,10.0421169324505,10.2114330811572,9.88472445618795,10.0230390565399,12102395.5225288,0.0,1.0
2003-06-13,41.91,42.18,41.1,42.0,1294400,9.99442224267399,10.0588100738723,9.801258749079,10.0158848530734,5427857.92743193,0.0,1.0
2003-06-16,42.65,42.65,41.95,42.05,930200,10.1708925948472,10.1708925948472,10.0039611806293,10.0278085255176,3900643.88450029,0.0,1.0
2003-06-17,42.55,42.85,42.16,42.85,1002000,10.1470452499589,10.2185872846237,10.0540406048947,10.2185872846237,4201725.62058622,0.0,1.0
2003-06-18,43.12,43.12,42.2,42.4,1469200,10.2829751158221,10.2829751158221,10.06357954285,10.1112742326265,6160853.574616,0.0,1.0
2003-06-19,42.43,43.0,42.42,43.0,1417600,10.118428436093,10.2543583019561,10.1160437016042,10.2543583019561,5944477.28517266,0.0,1.0
2003-06-20,42.42,42.68,41.93,42.44,1547500,10.1160437016042,10.1780467983137,9.99919171165165,10.1208131705818,6489192.01382948,0.0,1.0
2003-06-23,41.4,42.25,40.95,42.25,1102800,9.87280078374381,10.0755032152941,9.7654877317466,10.0755032152941,4624414.18601045,0.0,1.0
2003-06-24,42.69,43.2,41.47,41.47,1833200,10.1804315328025,10.3020529917327,9.8894939251656,9.8894939251656,7687228.94975912,0.0,1.0
2003-06-25,41.85,42.8,41.78,42.7,1465200,9.98011383574103,10.2066636121796,9.96342069431924,10.1828162672913,6144080.21884522,0.0,1.0
2003-06-26,42.4,42.75,41.75,41.93,1181600,10.1112742326265,10.1947399397355,9.95626649085276,9.99919171165165,4954849.29469528,0.0,1.0
2003-06-27,42.3,42.89,42.05,42.3,1606100,10.0874268877382,10.228126222579,10.0278085255176,10.0874268877382,6734921.6758718,0.0,1.0
2003-06-30,43.25,43.45,42.55,42.7,1771300,10.3139766641768,10.3616713539534,10.1470452499589,10.1828162672913,7427661.26920595,0.0,1.0
2003-07-01,43.53,43.56,42.4,43.1,961800,10.380749229864,10.3879034333304,10.1112742326265,10.2782056468444,4033153.39508962,0.0,1.0
2003-07-02,43.81,44.12,43.53,43.53,865500,10.4475217955511,10.5214485647048,10.380749229864,10.380749229864,3629334.85490756,0.0,1.0
2003-07-03,43.62,43.86,43.3,43.81,494100,10.4022118402634,10.4594454679953,10.3259003366209,10.4475217955511,2071928.77158847,0.0,1.0
2003-07-07,44.29,44.88,43.95,43.95,1002600,10.5619890510148,10.7026883858556,10.4809080783947,10.4809080783947,4204241.62395184,0.0,1.0
2003-07-08,45.2,45.24,43.91,44.23,999600,10.7789998894981,10.7885388274534,10.4713691404394,10.5476806440819,4191661.60712372,0.0,1.0
2003-07-09,44.49,45.11,44.31,44.95,1204000,10.6096837407914,10.7575372790986,10.5667585199925,10.7193815272774,5048780.08701175,0.0,1.0
2003-07-10,44.38,44.72,44.13,44.49,1337900,10.5834516614143,10.6645326340344,10.5238332991936,10.6096837407914,5610268.17143939,0.0,1.0
2003-07-11,45.02,45.67,44.53,44.55,1108800,10.7360746686992,10.8910824104729,10.6192226787467,10.6239921477243,4649574.21966665,0.0,1.0
2003-07-14,45.06,46.0,44.91,45.75,1183000,10.7456136066545,10.9697786486042,10.7098425893221,10.9101602863836,4960719.96921506,0.0,1.0
2003-07-15,44.0,45.4,43.81,45.4,1766900,10.4928317508388,10.8266945792746,10.4475217955511,10.8266945792746,7409210.57785808,0.0,1.0
2003-07-16,43.83,44.1,43.35,44.1,2811600,10.4522912645288,10.5166790957271,10.3378240090651,10.5166790957271,11789991.7712976,0.0,1.0
2003-07-17,43.72,43.82,43.08,43.82,1517300,10.4260591851517,10.44990653004,10.2734361778668,10.44990653004,6362553.17775992,0.0,1.0
2003-07-18,44.38,44.55,43.8,43.97,1045100,10.5834516614143,10.6239921477243,10.4451370610623,10.4856775473724,4382458.5290166,0.0,1.0
2003-07-21,44.82,45.8,44.662,44.9,2018400,10.6883799789227,10.9220839588277,10.6507011739992,10.7074578548333,8463835.32194727,0.0,1.0
2003-07-22,45.0,45.1,44.42,45.03,1494100,10.7313051997215,10.7551525446098,10.5929905993696,10.738459403188,6265267.7142893,0.0,1.0
2003-07-23,44.92,45.15,44.44,44.75,1307900,10.7122273238109,10.7670762170539,10.5977600683472,10.6716868375009,5484468.0031584,0.0,1.0
2003-07-24,44.49,45.77,44.49,45.3,1256200,10.6096837407914,10.9149297553612,10.6096837407914,10.8028472343863,5267672.37982074,0.0,1.0
2003-07-25,44.51,44.67,44.068,44.5,2272100,10.614453209769,10.6526089615902,10.5090479453629,10.6120684752802,9527685.41171052,0.0,1.0
2003-07-28,44.43,44.82,44.11,44.61,1076000,10.5953753338584,10.6883799789227,10.5190638302159,10.6383005546573,4512032.70234607,0.0,1.0
2003-07-29,43.8,44.47,43.62,44.33,1246300,10.4451370610623,10.6049142718137,10.4022118402634,10.5715279889701,5226158.32428801,0.0,1.0
2003-07-30,42.85,43.71,42.1,43.7,4291500,10.2185872846237,10.4236744506629,10.0397321979617,10.421289716174,17995714.0726006,0.0,1.0
2003-07-31,42.39,42.94,42.3,42.85,2142600,10.1088894981377,10.2400498950232,10.0874268877382,10.2185872846237,8984648.01863074,0.0,1.0
2003-08-01,41.62,42.32,41.5,41.99,2249100,9.92526494249801,10.0921963567159,9.89664812863208,10.0135001185846,9431238.61602839,0.0,1.0
2003-08-04,42.14,42.18,41.02,41.4,1944400,10.049271135917,10.0588100738723,9.78218087316839,9.87280078374381,8153528.24018746,0.0,1.0
2003-08-05,41.18,42.46,41.08,41.98,1660800,9.82033662498962,10.1255826395595,9.79648928010135,10.0111153840958,6964297.3160375,0.0,1.0
2003-08-06,41.75,41.85,41.28,41.8,1551700,9.95626649085276,9.98011383574103,9.84418396987789,9.96819016329689,6506804.03738884,0.0,1.0
2003-08-07,42.49,42.55,41.66,41.66,1403300,10.132736843026,10.1470452499589,9.93480388045331,9.93480388045331,5884512.53829202,0.0,1.0
2003-08-08,42.46,42.53,42.01,42.44,1299200,10.1255826395595,10.1422757809813,10.0182695875623,10.1208131705818,5447985.95435688,0.0,1.0
2003-08-11,42.42,42.94,42.23,42.7,1104500,10.1160437016042,10.2400498950232,10.0707337463165,10.1828162672913,4631542.86221303,0.0,1.0
2003-08-12,42.75,42.94,42.36,42.6,718000,10.1947399397355,10.2400498950232,10.1017352946712,10.1589689224031,3010817.36085917,0.0,1.0
2003-08-13,42.28,42.78,41.86,42.78,1492900,10.0826574187606,10.2018941432019,9.98249857022986,10.2018941432019,6260235.70755803,0.0,1.0
2003-08-14,42.08,42.2,41.51,42.2,2204600,10.0349627289841,10.06357954285,9.89903286312091,10.06357954285,9244635.03307816,0.0,1.0
2003-08-15,42.14,42.17,41.66,41.9,522500,10.049271135917,10.0564253393835,9.93480388045331,9.99203750818516,2191019.59756118,0.0,1.0
2003-08-18,41.76,41.89,41.25,41.35,1932900,9.95865122534159,9.98965277369634,9.83702976641141,9.86087711129968,8105304.84234639,0.0,1.0
2003-08-19,41.98,41.98,41.31,41.76,1765000,10.0111153840958,10.0111153840958,9.85133817334437,9.95865122534159,7401243.23386691,0.0,1.0
2003-08-20,41.82,42.16,41.63,41.75,1895500,9.97295963227455,10.0540406048947,9.92764967698684,9.95626649085276,7948473.96588938,0.0,1.0
2003-08-21,42.0,42.25,41.89,42.0,1513900,10.0158848530734,10.0755032152941,9.98965277369634,10.0158848530734,6348295.82535478,0.0,1.0
2003-08-22,41.57,42.24,41.48,42.01,1349000,9.91334127005387,10.0731184808053,9.89187865965443,10.0182695875623,5656814.23370339,0.0,1.0
2003-08-25,41.25,41.67,41.0,41.62,1303400,9.83702976641141,9.93718861494214,9.77741140419073,9.92526494249801,5465597.97791623,0.0,1.0
2003-08-26,41.74,42.08,40.7,41.24,2073800,9.95388175636393,10.0349627289841,9.70586936952592,9.83464503192258,8696146.29937294,0.0,1.0
2003-08-27,43.15,43.92,42.9,43.25,3396900,10.2901293192885,10.4737538749282,10.2305109570679,10.3139766641768,14244353.0544604,0.0,1.0
2003-08-28,43.79,43.8,43.2,43.35,1550100,10.4427523265735,10.4451370610623,10.3020529917327,10.3378240090651,6500094.6950805,0.0,1.0
2003-08-29,44.1,44.14,43.5,43.7,1064300,10.5166790957271,10.5262180336824,10.3735950263975,10.421289716174,4462970.63671647,0.0,1.0
2003-09-02,43.7,44.275,43.6,44.0,1542500,10.421289716174,10.5584119492816,10.3974423712858,10.4928317508388,6468225.31911601,0.0,1.0
2003-09-03,43.65,43.86,43.2,43.6,1502200,10.4093660437299,10.4594454679953,10.3020529917327,10.3974423712858,6299233.75972515,0.0,1.0
2003-09-04,43.83,44.0,43.56,43.66,948900,10.4522912645288,10.4928317508388,10.3879034333304,10.4117507782187,3979059.32272879,0.0,1.0
2003-09-05,41.75,42.95,41.54,42.5,4012500,9.95626649085276,10.242434629512,9.90618706658739,10.1351215775148,16825772.507587,0.0,1.0
2003-09-08,42.2,42.2,41.56,41.56,1875500,10.1112742326265,10.1112742326265,9.95792789355351,9.95792789355351,7827509.98332295,0.2,1.0
2003-09-09,41.79,42.1,41.73,41.95,1265300,10.0130367341579,10.0873138671464,9.99866051486978,10.0513733189261,5280804.25587762,0.0,1.0
2003-09-10,41.13,42.51,40.2,41.4,4221200,9.85489832198883,10.185551365615,9.63206692302337,9.91959130878526,17617427.4282073,0.0,1.0
2003-09-11,41.1,41.54,41.06,41.38,952700,9.84771021234478,9.95313582045748,9.83812606615272,9.91479923568922,3976149.69933978,0.0,1.0
2003-09-12,41.12,41.35,40.85,41.2,800900,9.85250228544081,9.90761112604518,9.78780929864439,9.87167057782494,3342603.43675998,0.0,1.0
2003-09-15,40.99,41.05,40.55,41.02,1569300,9.82135381031661,9.8357300296047,9.71592820220392,9.82854191996066,6549566.20465405,0.0,1.0
2003-09-16,42.2,42.2,41.0,41.0,1493300,10.1112742326265,10.1112742326265,9.82374984686463,9.82374984686463,6232375.71745996,0.0,1.0
2003-09-17,42.75,42.88,42.1,42.1,1719000,10.2430562427674,10.2742047178916,10.0873138671464,10.0873138671464,7174347.99324559,0.0,1.0
2003-09-18,42.92,43.01,42.31,42.8,1359400,10.2837888640837,10.3053531930158,10.1376306346547,10.2550364255075,5673536.16173242,0.0,1.0
2003-09-19,42.26,42.95,41.98,42.95,1184200,10.1256504519146,10.2909769737277,10.0585614285702,10.2909769737277,4942328.6175692,0.0,1.0
2003-09-22,42.2,42.249,41.78,42.15,815500,10.1112742326265,10.1230148117118,10.0106406976099,10.0992940498864,3403537.39877359,0.0,1.0
2003-09-23,42.3,42.37,41.95,42.08,702000,10.1352345981067,10.1520068539428,10.0513733189261,10.0825217940503,2929838.44750343,0.0,1.0
2003-09-24,41.78,42.23,41.67,42.2,1279500,10.0106406976099,10.1184623422706,9.98428429558168,10.1112742326265,5340068.79427441,0.0,1.0
2003-09-25,41.58,42.2,41.47,41.77,1309100,9.96271996664954,10.1112742326265,9.93636356462137,10.0082446610618,5463606.14191845,0.0,1.0
2003-09-26,41.27,41.648,41.23,41.55,823400,9.88844283366105,9.97901301517605,9.87885868746899,9.95553185700549,3436508.5152056,0.0,1.0
2003-09-29,42.05,42.05,41.42,41.47,1070000,10.0753336844063,10.0753336844063,9.92438338188129,9.93636356462137,4465708.17496962,0.0,1.0
2003-09-30,43.15,43.28,42.82,43.0,2178900,10.338897704688,10.3700461798122,10.2598284986035,10.3029571564678,9093767.79667415,0.0,1.0
2003-10-01,43.08,43.37,42.46,43.15,1853500,10.3221254488519,10.3916105087444,10.1735711828749,10.338897704688,7735691.68439833,0.0,1.0
2003-10-02,43.52,43.58,42.95,43.0,1131000,10.4275510569646,10.4419272762527,10.2909769737277,10.3029571564678,4720295.27653332,0.0,1.0
2003-10-03,43.02,43.92,42.87,43.82,1256100,10.3077492295638,10.5233925188852,10.2718086813436,10.4994321534051,5242407.51269099,0.0,1.0
2003-10-06,43.19,43.26,42.65,43.1,610500,10.3484818508801,10.3652541067162,10.2190958772872,10.3269175219479,2547957.7951579,0.0,1.0
2003-10-07,44.13,44.13,43.15,43.2,1244500,10.5737092863936,10.5737092863936,10.338897704688,10.3508778874281,5193994.22780344,0.0,1.0
2003-10-08,43.84,44.15,43.8,44.13,1003000,10.5042242265011,10.5785013594896,10.494640080309,10.5737092863936,4186079.71915378,0.0,1.0
2003-10-09,44.01,44.29,43.84,43.84,851700,10.5449568478174,10.6120458711618,10.5042242265011,10.5042242265011,3554620.23609497,0.0,1.0
2003-10-10,44.31,44.48,43.8,43.96,758300,10.6168379442578,10.6575705655741,10.494640080309,10.5329766650773,3164809.82156961,0.0,1.0
2003-10-13,44.87,45.31,44.31,44.31,954800,10.7510159909467,10.8564415990594,10.6168379442578,10.6168379442578,3984914.17332805,0.0,1.0
2003-10-14,44.79,45.01,44.63,44.8,681000,10.7318476985626,10.7845605026189,10.6935111137943,10.7342437351106,2842193.70762086,0.0,1.0
2003-10-15,45.8,45.82,44.85,45.07,1886300,10.9738473899122,10.9786394630082,10.7462239178507,10.798936721907,7872584.42097683,0.0,1.0
2003-10-16,47.0,47.48,45.87,45.95,2216400,11.2613717756741,11.3763815299788,10.9906196457483,11.0097879381324,9250276.26075016,0.0,1.0
2003-10-17,47.03,47.24,46.56,47.0,1306600,11.2685598853181,11.3188766528265,11.1559461675614,11.2613717756741,5453172.2443134,0.0,1.0
2003-10-20,47.0,47.21,46.66,47.03,747300,11.2613717756741,11.3116885431824,11.1799065330415,11.2685598853181,3118900.67210729,0.0,1.0
2003-10-21,47.9,47.98,47.0,47.0,1278000,11.4770150649955,11.4961833573796,11.2613717756741,11.2613717756741,5333808.45571139,0.0,1.0
2003-10-22,47.02,47.71,46.8,47.7,825400,11.2661638487701,11.4314903705832,11.2134510447138,11.4290943340352,3444855.63328966,0.0,1.0
2003-10-23,47.14,47.7,46.91,47.1,1891700,11.2949162873463,11.4290943340352,11.2398074467419,11.2853321411542,7895121.63980378,0.0,1.0
2003-10-24,47.24,47.24,46.5,47.0,677800,11.3188766528265,11.3188766528265,11.1415699482733,11.2613717756741,2828838.31868636,0.0,1.0
2003-10-27,47.45,47.9,47.2,47.2,645700,11.3691934203348,11.4770150649955,11.3092925066344,11.3092925066344,2694867.07343728,0.0,1.0
2003-10-28,47.94,47.94,47.02,47.46,732700,11.4865992111876,11.4865992111876,11.2661638487701,11.3715894568828,3057966.71009368,0.0,1.0
2003-10-29,48.26,48.36,47.635,47.8,609200,11.5632723807241,11.5872327462042,11.4135200964731,11.4530546995153,2542532.16840326,0.0,1.0
2003-10-30,47.59,48.25,47.48,48.25,790000,11.402737932007,11.5608763441761,11.3763815299788,11.5608763441761,3297111.64320188,0.0,1.0
2003-10-31,47.09,47.78,47.05,47.58,855200,11.2829361046062,11.4482626264193,11.2733519584142,11.400341895459,3569227.69274209,0.0,1.0
2003-11-03,47.46,47.95,47.14,47.14,1130700,11.3715894568828,11.4889952477356,11.2949162873463,11.2949162873463,4719043.20882071,0.0,1.0
2003-11-04,47.66,47.72,46.87,47.25,962200,11.4195101878431,11.4338864071312,11.2302233005499,11.3212726893745,4015798.51023905,0.0,1.0
2003-11-05,48.43,48.65,47.2,47.6,1221800,11.6040050020403,11.6567178060967,11.3092925066344,11.405133968555,5099254.43754945,0.0,1.0
2003-11-06,48.1,48.37,47.61,48.35,917700,11.5249357959558,11.5896287827522,11.407530005103,11.5848367096562,3830075.13286882,0.0,1.0
2003-11-07,48.64,49.17,48.35,48.41,986900,11.6543217695487,11.7813117065935,11.5848367096562,11.5992129289443,4118885.41857712,0.0,1.0
2003-11-10,48.63,48.74,48.23,48.64,770000,11.6519257330007,11.6782821350288,11.55608427108,11.6543217695487,3213640.46236131,0.0,1.0
2003-11-11,48.32,48.68,48.24,48.45,696600,11.5776486000122,11.6639059157407,11.558480307628,11.6087970751364,2907301.22867648,0.0,1.0
2003-11-12,49.19,49.2,48.32,48.38,699700,11.7861037796895,11.7884998162376,11.5776486000122,11.5920248193003,2920239.26170678,0.0,1.0
2003-11-13,49.19,49.21,48.85,49.19,621300,11.7861037796895,11.7908958527856,11.704638537057,11.7861037796895,2593032.23281181,0.0,1.0
2003-11-14,48.39,49.13,48.34,48.95,592600,11.5944208558483,11.7717275604014,11.5824406731082,11.7285989025372,2473251.0883056,0.0,1.0
2003-11-17,47.75,48.2,47.28,48.2,622200,11.4410745167753,11.548896161436,11.3284607990185,11.548896161436,2596788.43594962,0.0,1.0
2003-11-18,48.06,48.27,47.8,47.9,769700,11.5153516497638,11.5656684172721,11.4530546995153,11.4770150649955,3212388.3946487,0.0,1.0
2003-11-19,48.02,48.1,47.82,48.0,528400,11.5057675035717,11.5249357959558,11.4578467726114,11.5009754304757,2205308.59780743,0.0,1.0
2003-11-20,47.91,48.58,47.37,47.77,489500,11.4794111015435,11.6399455502606,11.3500251279507,11.4458665898713,2042957.15107256,0.0,1.0
2003-11-21,48.75,48.75,47.88,48.0,660200,11.6806781715768,11.6806781715768,11.4722229918995,11.5009754304757,2755383.67954669,0.0,1.0
2003-11-24,49.15,49.23,48.68,48.76,644900,11.7765196334975,11.7956879258816,11.6639059157407,11.6830742081249,2691528.22620365,0.0,1.0
2003-11-25,49.4,49.67,49.08,49.14,978900,11.8364205471979,11.9011135339943,11.7597473776614,11.7741235969495,4085496.94624089,0.0,1.0
2003-11-26,53.41,53.45,50.75,51.16,4503600,12.7972312029522,12.8068153491442,12.15988548118,12.2581229796486,18796040.5016759,0.0,1.0
2003-11-28,54.29,54.59,52.55,52.55,1381300,13.0080824191776,13.079963515618,12.5911720598228,12.5911720598228,5764937.10475284,0.0,1.0
2003-12-01,53.85,54.24,53.35,54.0,2483600,12.9026568110649,12.9961022364375,12.7828549836641,12.9385973592851,10365451.23678,0.0,1.0
2003-12-02,53.93,54.29,53.66,53.85,1244500,12.921825103449,13.0080824191776,12.8571321166526,12.9026568110649,5193994.22780346,0.0,1.0
2003-12-03,53.06,53.72,52.5,52.5,1953800,12.7133699237716,12.8715083359407,12.5791918770828,12.5791918770828,8154299.65631372,0.0,1.0
2003-12-04,53.55,53.75,53.06,53.17,1257200,12.8307757146244,12.8786964455847,12.7133699237716,12.7397263257998,5246998.42763722,0.0,1.0
2003-12-05,52.67,53.25,52.65,53.2,1257100,12.619924498399,12.7588946181839,12.615132425303,12.7469144354439,5246581.07173302,0.0,1.0
2003-12-08,52.73,52.84,52.27,52.65,1058000,12.6343007176871,12.6606571197153,12.5240830364784,12.615132425303,4415625.4664653,0.0,1.0
2003-12-09,51.73,52.74,51.67,52.74,1816800,12.3946970628855,12.6366967542351,12.3803208435974,12.6366967542351,7582522.06755593,0.0,1.0
2003-12-10,50.65,51.52,50.5,51.52,1593100,12.1838458466602,12.3931241464942,12.1477633811715,12.3931241464942,6622745.88955988,0.2,1.0
2003-12-11,51.69,51.9,50.66,50.66,1221100,12.4340176073813,12.4845330590654,12.1862513443594,12.1862513443594,5076288.37219359,0.0,1.0
2003-12-12,51.72,52.22,51.48,52.15,773500,12.441234100479,12.5615089854411,12.3835021556972,12.5446705015464,3215550.77871734,0.0,1.0
2003-12-15,51.45,51.82,51.27,51.65,1809700,12.3762856625995,12.4652890774715,12.3329867040132,12.4243956165843,7523183.25047803,0.0,1.0
2003-12-16,52.17,52.26,51.4,51.4,1123600,12.5494814969449,12.5711309762381,12.3642581741033,12.3642581741033,4670966.84546451,0.0,1.0
2003-12-17,52.3,52.3,51.75,52.17,768500,12.5807529670351,12.5807529670351,12.4484505935768,12.5494814969449,3194765.05939788,0.0,1.0
2003-12-18,53.2,53.2,52.27,52.3,1098400,12.7972477599668,12.7972477599668,12.5735364739373,12.5807529670351,4566206.82009454,0.0,1.0
2003-12-19,53.36,53.51,52.9,53.5,1033500,12.8357357231547,12.8718181886433,12.7250828289896,12.8694126909441,4296408.1833282,0.0,1.0
2003-12-22,53.32,53.36,53.02,53.25,819300,12.8261137323577,12.8357357231547,12.7539488013805,12.809275248463,3405947.96768341,0.0,1.0
2003-12-23,54.0,54.0,53.33,53.37,1124400,12.9896875759062,12.9896875759062,12.828519230057,12.8381412208539,4674292.56055561,0.0,1.0
2003-12-24,53.9,54.032,53.84,54.0,434300,12.9656325989138,12.9973851685438,12.9511996127183,12.9896875759062,1805447.58008653,0.0,1.0
2003-12-26,54.05,54.24,53.91,53.91,394300,13.0017150644024,13.047419520688,12.968038096613,12.968038096613,1639161.82553102,0.0,1.0
2003-12-29,54.7,54.77,54.01,54.01,1121400,13.1580724148531,13.1749108987478,12.9920930736054,12.9920930736054,4661821.12896396,0.0,1.0
2003-12-30,55.32,55.36,54.69,54.75,1195400,13.3072132722061,13.3168352630031,13.1556669171539,13.1700999033493,4969449.77489167,0.0,1.0
2003-12-31,55.37,55.78,55.15,55.2,1127700,13.3192407607023,13.4178661663712,13.266319811319,13.2783472998152,4688011.13530645,0.0,1.0
2004-01-02,55.72,56.1,55.4,55.4,1464800,13.4034331801758,13.494842092747,13.3264572538,13.3264572538,6089384.33182307,0.0,1.0
2004-01-05,55.95,56.13,55.64,56.05,1247900,13.4587596272584,13.5020585858447,13.3841891985819,13.4828146042508,5187699.82774576,0.0,1.0
2004-01-06,56.23,56.29,55.62,55.95,927400,13.5261135628371,13.5405465490326,13.3793782031834,13.4587596272584,3855335.2193697,0.0,1.0
2004-01-07,55.65,56.0,55.24,56.0,1223900,13.3865946962811,13.4707871157546,13.2879692906122,13.4707871157546,5087928.37501247,0.0,1.0
2004-01-08,54.82,56.0,54.6,55.95,1705300,13.186938387244,13.4707871157546,13.1340174378607,13.4587596272584,7089177.43108814,0.0,1.0
2004-01-09,54.86,55.47,54.73,54.8,1100700,13.196560378041,13.3432957376947,13.1652889079508,13.1821273918455,4575768.25098147,0.0,1.0
2004-01-12,54.98,55.25,54.62,54.75,1074500,13.2254263504319,13.2903747883114,13.1388284332592,13.1700999033493,4466851.0817476,0.0,1.0
2004-01-13,54.73,55.4,54.7,55.05,804100,13.1652889079508,13.3264572538,13.1580724148531,13.2422648343266,3342759.38095232,0.0,1.0
2004-01-14,56.84,57.0,54.71,54.74,1714300,13.6728489224909,13.7113368856787,13.1604779125524,13.1676944056501,7126591.72586311,0.0,1.0
2004-01-15,57.68,57.83,56.84,56.87,1275300,13.8749107292272,13.9109931947158,13.6728489224909,13.6800654155886,5301605.56961631,0.0,1.0
2004-01-16,57.57,58.3,57.55,58.3,778800,13.8484502545355,14.0240515865802,13.8436392591371,14.0240515865802,3237583.64119595,0.0,1.0
2004-01-20,57.91,58.14,57.24,57.58,826000,13.9302371763098,13.9855636233923,13.7690688304606,13.8508557522348,3433800.83157144,0.0,1.0
2004-01-21,58.46,58.46,57.69,57.83,817400,14.0625395497681,14.0625395497681,13.8773162269264,13.9109931947158,3398049.39434201,0.0,1.0
2004-01-22,59.42,59.5,58.52,58.55,1004600,14.2934673288953,14.3127113104892,14.0769725359635,14.0841890290612,4176266.72566184,0.0,1.0
2004-01-23,58.85,60.18,58.75,59.6,1622900,14.1563539600385,14.4762851540377,14.1322989830461,14.3367662874816,6746628.77670376,0.0,1.0
2004-01-26,59.08,59.14,58.0,58.85,1031500,14.2116804071211,14.2261133933165,13.9518866556029,14.1563539600385,4288093.89560041,0.0,1.0
2004-01-27,58.92,59.05,58.48,58.72,627300,14.1731924439332,14.2044639140233,14.0673505451665,14.1250824899484,2607776.34581691,0.0,1.0
2004-01-28,58.0,59.69,58.0,58.93,1443900,13.9518866556029,14.3584157667748,13.9518866556029,14.1755979416324,6002500.02506784,0.0,1.0
2004-01-29,57.72,58.01,57.19,58.01,1735100,13.8845327200242,13.9542921533022,13.7570413419643,13.9542921533022,7213060.31823197,0.0,1.0
2004-01-30,57.93,58.09,57.4,57.72,981700,13.9350481717082,13.9735361348961,13.8075567936484,13.8845327200242,4081068.13117882,0.0,1.0
2004-02-02,57.78,58.5,57.47,58.22,793500,13.8989657062196,14.072161540565,13.8243952775431,14.0048076049863,3298693.6559951,0.0,1.0
2004-02-03,59.02,59.52,57.6,57.79,1202700,14.1972474209256,14.3175223058877,13.8556667476333,13.9013712039189,4999796.92509805,0.0,1.0
2004-02-04,58.06,59.02,57.8,59.01,935100,13.9663196417984,14.1972474209256,13.9037767016181,14.1948419232264,3887345.22712162,0.0,1.0
2004-02-05,58.34,58.5,57.7,58.07,1137600,14.0336735773772,14.072161540565,13.8797217246257,13.9687251394976,4729166.85955893,0.0,1.0
2004-02-06,58.9,59.25,58.56,58.59,631500,14.1683814485347,14.2525738680082,14.0865945267605,14.0938110198582,2625236.35004525,0.0,1.0
2004-02-09,60.48,60.68,59.09,59.1,1454900,14.5484500850149,14.5965600389998,14.2140859048203,14.2164914025195,6048228.6075706,0.0,1.0
2004-02-10,59.58,60.69,59.33,60.48,1312400,14.3319552920832,14.598965536699,14.2718178496021,14.5484500850149,5455835.60696654,0.0,1.0
2004-02-11,60.71,61.0,59.56,59.59,1260700,14.6037765320975,14.6735359653755,14.3271442966847,14.3343607897824,5240911.26920354,0.0,1.0
2004-02-12,60.12,60.4,59.51,60.17,1082300,14.4618521678422,14.529206103421,14.3151168081885,14.4738796563384,4499276.80388594,0.0,1.0
2004-02-13,59.7,60.1,59.56,60.0,792700,14.3608212644741,14.4570411724437,14.3271442966847,14.4329861954513,3295367.94090397,0.0,1.0
2004-02-17,60.39,60.93,60.05,60.18,954600,14.5268006057217,14.6566974814808,14.4450136839475,14.4762851540377,3968409.53246746,0.0,1.0
2004-02-18,60.22,60.45,59.87,60.45,811100,14.4859071448346,14.5412335919172,14.4017147253612,14.5412335919172,3371859.38799953,0.0,1.0
2004-02-19,59.6,60.37,59.55,60.35,943600,14.3367662874816,14.5219896103233,14.3247387989854,14.5171786149248,3922680.94996469,0.0,1.0
2004-02-20,59.55,59.97,59.31,59.85,921800,14.3247387989854,14.4257697023536,14.2670068542036,14.3969037299627,3832055.21373192,0.0,1.0
2004-02-23,58.95,59.65,58.75,59.65,797000,14.1804089370309,14.3487937759778,14.1322989830461,14.3487937759778,3313243.6595187,0.0,1.0
2004-02-24,58.5,59.22,58.14,58.68,1517500,14.072161540565,14.2453573749104,13.9855636233923,14.1154604991514,6308465.81344999,0.0,1.0
2004-02-25,54.41,58.37,53.92,56.96,6632700,13.0883129815751,14.0408900704749,12.9704435943122,13.7017148948818,27573088.1060096,0.0,1.0
2004-02-26,53.97,55.85,53.97,54.41,4180000,12.9824710828085,13.4347046502659,12.9824710828085,13.0883129815751,17376861.3510516,0.0,1.0
2004-02-27,54.05,54.5,53.63,54.15,2224400,13.0017150644024,13.1099624608683,12.9006841610342,13.0257700413948,9247150.81083236,0.0,1.0
2004-03-01,53.84,54.45,53.46,54.09,2441800,12.9511996127183,13.0979349723721,12.8597907001471,13.0113370551994,10150913.8868416,0.0,1.0
2004-03-02,54.05,54.34,53.84,53.84,1666000,13.0017150644024,13.0714744976804,12.9511996127183,12.9511996127183,6925801.67723733,0.0,1.0
2004-03-03,54.58,54.78,54.05,54.05,1170700,13.1292064424622,13.1773163964471,13.0017150644024,13.0017150644024,4866768.32145363,0.0,1.0
2004-03-04,55.02,55.43,54.83,55.0,1149100,13.2350483412289,13.3336737468978,13.1893438849433,13.2302373458304,4776974.01399363,0.0,1.0
2004-03-05,55.75,56.41,55.0,55.02,1952000,13.4106496732735,13.5694125214235,13.2302373458304,13.2350483412289,8114744.8223093,0.0,1.0
2004-03-08,55.0,55.76,55.0,55.7,786400,13.2302373458304,13.4130551709728,13.2302373458304,13.3986221847773,3269177.93456148,0.0,1.0
2004-03-09,54.52,55.25,54.0,54.98,944300,13.1628834102516,13.3391289144608,13.0373386675273,13.2739422211231,3911243.03052806,0.2,1.0
2004-03-10,53.76,54.86,53.6,54.38,838100,12.979394940116,13.2449703574175,12.9407657885085,13.129082902595,3471367.98039349,0.0,1.0
2004-03-11,52.58,54.02,52.49,53.3,1305200,12.6945049470108,13.0421673114782,12.6727760492316,12.8683361292445,5406072.65005319,0.0,1.0
2004-03-12,52.89,53.19,52.17,52.7,1227700,12.7693489282503,12.8417785875144,12.5955177460166,12.7234768107164,5085071.55414519,0.0,1.0
2004-03-15,51.9,52.65,51.17,52.65,2015200,12.530331052679,12.7114052008391,12.3540855484698,12.7114052008391,8346856.88353292,0.0,1.0
2004-03-16,51.6,52.6,51.2,52.0,1750800,12.4579013934149,12.6993335909617,12.3613285143962,12.5544742724337,7251725.4027836,0.0,1.0
2004-03-17,52.5,52.85,51.98,51.98,1266800,12.6751903712071,12.7596916403484,12.5496456284827,12.5496456284827,5247021.78446779,0.0,1.0
2004-03-18,52.25,53.0,51.85,52.65,1131400,12.6148323218204,12.7959064699805,12.5182594428016,12.7114052008391,4686201.80529433,0.0,1.0
2004-03-19,51.42,52.05,51.36,51.92,988000,12.4144435978565,12.566545882311,12.3999576660037,12.5351596966299,4092246.22912393,0.0,1.0
2004-03-22,50.45,51.26,50.26,51.0,1204300,12.1802543662361,12.375814446249,12.1343822487022,12.3130420748869,4988149.9329291,0.0,1.0
2004-03-23,50.39,50.78,50.31,50.6,984100,12.1657684343833,12.2599269914266,12.1464538585796,12.2164691958681,4076092.62558792,0.0,1.0
2004-03-24,49.95,50.6,49.7,50.37,1402500,12.0595382674627,12.2164691958681,11.999180218076,12.1609397904324,5809084.34852866,0.0,1.0
2004-03-25,50.08,50.35,49.49,50.2,1256800,12.0909244531438,12.1561111464814,11.9484794565912,12.1198963168494,5205602.28822161,0.0,1.0
2004-03-26,50.47,50.74,49.9,50.08,595200,12.1850830101871,12.2502697035247,12.0474666575854,12.0909244531438,2465288.41657343,0.0,1.0
2004-03-29,50.44,50.71,50.32,50.47,868100,12.1778400442607,12.2430267375983,12.148868180555,12.1850830101871,3595626.46913205,0.0,1.0
2004-03-30,50.71,51.24,50.42,50.42,863500,12.2430267375983,12.3709858022981,12.1730114003097,12.1730114003097,3576573.50085881,0.0,1.0
2004-03-31,51.03,51.37,50.15,50.95,1040300,12.3202850408133,12.4023719879792,12.1078247069721,12.3009704650095,4308870.19449151,0.0,1.0
2004-04-01,49.07,49.75,47.75,49.75,4210000,11.8470779336215,12.0112518279534,11.5283874328598,12.0112518279534,17437607.9196476,0.0,1.0
2004-04-02,49.04,49.32,48.61,49.07,1941100,11.8398349676951,11.9074359830082,11.73601912275,11.8470779336215,8039938.41634866,0.0,1.0
2004-04-05,48.75,49.25,48.65,48.9,2130400,11.7698196304066,11.89053572918,11.7456764106519,11.8060344600386,8824009.48028905,0.0,1.0
2004-04-06,48.9,49.75,48.74,48.75,1565100,11.8060344600386,12.0112518279534,11.7674053084311,11.7698196304066,6482565.35749175,0.0,1.0
2004-04-07,48.91,49.16,48.66,48.98,1474700,11.808448782014,11.8688068314007,11.7480907326273,11.8253490358423,6108133.11142619,0.0,1.0
2004-04-08,48.75,49.4,48.64,49.05,1119200,11.7698196304066,11.926750558812,11.7432620886764,11.8422492896706,4635670.01987397,0.0,1.0
2004-04-12,48.0,48.85,47.65,48.75,1668000,11.5887454822465,11.7939628501612,11.5042442131051,11.7698196304066,6908771.97386506,0.0,1.0
2004-04-13,47.92,48.5,47.7,48.25,1224700,11.5694309064427,11.7094615810199,11.5163158229824,11.6491035316332,5072645.70527133,0.0,1.0
2004-04-14,47.08,47.85,46.73,47.6,1606400,11.3666278605034,11.5525306526144,11.282126591362,11.4921726032277,6653627.87698854,0.0,1.0
2004-04-15,47.4,47.47,46.83,47.2,1535100,11.4438861637184,11.4607864175467,11.3062698111167,11.395599724209,6358306.86875317,0.0,1.0
2004-04-16,46.9,47.6,46.25,47.6,1675400,11.323170064945,11.4921726032277,11.1662391365396,11.4921726032277,6939422.40108726,0.0,1.0
2004-04-19,46.48,47.05,46.4,46.85,1646400,11.2217685419753,11.359384894577,11.2024539661716,11.3110984550676,6819305.86197332,0.0,1.0
2004-04-20,45.95,46.92,45.95,46.47,940200,11.0938094772755,11.3279987088959,11.0938094772755,11.2193542199998,3894261.03706713,0.0,1.0
2004-04-21,45.96,46.15,45.43,45.87,888900,11.096223799251,11.1420959167849,10.9682647345512,11.0744949014718,3681779.02132414,0.0,1.0
2004-04-22,47.77,48.37,46.1,46.15,1673200,11.5332160768107,11.6780753953388,11.1300243069075,11.1420959167849,6930310.11191311,0.0,1.0
2004-04-23,47.1,48.05,46.71,47.77,867300,11.3714565044543,11.6008170921238,11.2772979474111,11.5332160768107,3592312.90943238,0.0,1.0
2004-04-26,46.74,47.24,46.63,47.05,577400,11.2845409133375,11.4052570121109,11.2579833716073,11.359384894577,2391561.71325521,0.0,1.0
2004-04-27,46.27,47.08,46.23,46.95,715200,11.1710677804905,11.3666278605034,11.1614104925886,11.3352416748223,2962322.37152776,0.0,1.0
2004-04-28,44.99,45.96,44.99,45.85,1164200,10.8620345676306,11.096223799251,10.8620345676306,11.0696662575208,4822057.75298185,0.0,1.0
2004-04-29,44.95,45.22,44.5,45.1,1297900,10.8523772797287,10.9175639730663,10.7437327908327,10.8885921093607,5375836.41779347,0.0,1.0
2004-04-30,45.11,46.1,44.84,46.0,2116600,10.8910064313362,11.1300243069075,10.8258197379986,11.1058810871529,8766850.57546934,0.0,1.0
2004-05-03,45.83,45.99,45.05,45.4,1549400,11.0648376135699,11.1034667651774,10.8765204994834,10.9610217686248,6417536.74838523,0.0,1.0
2004-05-04,46.25,46.64,45.51,45.68,1371700,11.1662391365396,11.2603976935828,10.9875793103549,11.0286227839379,5681512.30009035,0.0,1.0
2004-05-05,45.83,46.3,45.57,46.2,1124300,11.0648376135699,11.1783107464169,11.0020652422077,11.1541675266622,4656793.96295954,0.0,1.0
2004-05-06,45.98,46.34,45.76,45.84,843600,11.1010524432019,11.1879680343188,11.0479373597416,11.0672519355454,3494148.7033289,0.0,1.0
2004-05-07,44.77,45.9,44.76,45.6,1293900,10.8089194841703,11.0817378673982,10.8065051621948,11.0093082081341,5359268.61929498,0.0,1.0
2004-05-10,44.8,45.06,44.16,44.57,1478900,10.8161624500967,10.8789348214589,10.6616458436667,10.7606330446609,6125529.29984957,0.0,1.0
2004-05-11,45.38,45.75,44.79,44.8,1248100,10.9561931246738,11.0455230377662,10.8137481281212,10.8161624500967,5169567.32648744,0.0,1.0
2004-05-12,46.1,46.1,44.58,45.2,2270900,11.1300243069075,11.1300243069075,10.7630473666364,10.9127353291154,9405953.40254813,0.0,1.0
2004-05-13,45.2,45.67,45.13,45.6,1511300,10.9127353291154,11.0262084619624,10.8958350752871,11.0093082081341,6259728.46768725,0.0,1.0
2004-05-14,45.57,45.79,45.1,45.1,748400,11.0020652422077,11.055180325668,10.8885921093607,10.8885921093607,3099835.09906514,0.0,1.0
2004-05-17,45.25,45.54,45.1,45.4,857000,10.9248069389928,10.9948222762813,10.8885921093607,10.9610217686248,3549650.82829878,0.0,1.0
2004-05-18,46.08,46.24,45.3,45.32,872300,11.1251956629566,11.1638248145641,10.9368785488701,10.941707192821,3613022.65755547,0.0,1.0
2004-05-19,46.75,47.2,46.5,46.5,1598500,11.286955235313,11.395599724209,11.2265971859263,11.2265971859263,6620906.47495402,0.0,1.0
2004-05-20,46.71,46.87,46.44,46.74,1033300,11.2772979474111,11.3159270990186,11.2121112540734,11.2845409133375,4279876.54711918,0.0,1.0
2004-05-21,47.0,47.25,46.79,46.8,888900,11.3473132846997,11.4076713340864,11.2966125232148,11.2990268451903,3681779.02132413,0.0,1.0
2004-05-24,47.22,47.35,46.77,47.11,766500,11.40042836816,11.431814553841,11.2917838792639,11.3738708264298,3174804.38727073,0.0,1.0
2004-05-25,48.07,48.21,46.9,47.18,862500,11.6056457360747,11.6394462437313,11.323170064945,11.3907710802581,3572431.55123421,0.0,1.0
2004-05-26,48.65,48.82,47.75,47.88,953800,11.7456764106519,11.7867198842348,11.5283874328598,11.5597736185408,3950591.55196194,0.0,1.0
2004-05-27,48.73,49.12,48.53,48.98,687900,11.7649909864556,11.8591495434989,11.7167045469463,11.8253490358423,2849247.14677566,0.0,1.0
2004-05-28,48.85,48.93,48.66,48.7,503800,11.7939628501612,11.813277425965,11.7480907326273,11.7577480205292,2086714.22088324,0.0,1.0
2004-06-01,48.12,48.64,47.88,48.5,968300,11.6177173459521,11.7432620886764,11.5597736185408,11.7094615810199,4010649.82151892,0.0,1.0
2004-06-02,47.79,48.26,47.68,48.13,1176500,11.5380447207616,11.6515178536086,11.5114871790315,11.6201316679275,4873003.73336469,0.0,1.0
2004-06-03,46.92,47.73,46.88,47.73,2014700,11.3279987088959,11.5235587889088,11.318341420994,11.5235587889088,8344785.90872063,0.0,1.0
2004-06-04,47.1,47.44,46.8,47.3,1204000,11.3714565044543,11.4535434516202,11.2990268451903,11.4197429439637,4986907.34804172,0.0,1.0
2004-06-07,47.65,47.67,47.17,47.22,1013900,11.5042442131051,11.509072857056,11.3883567582826,11.40042836816,4199522.72440156,0.0,1.0
2004-06-08,47.48,47.56,46.81,47.55,1192000,11.5114871790315,11.5308831136213,11.3490462268421,11.5284586217975,4916494.20442317,0.2,1.0
2004-06-09,46.83,47.44,46.81,47.25,884400,11.3538952104896,11.5017892117366,11.3490462268421,11.4557238670859,3647774.72683879,0.0,1.0
2004-06-10,47.15,47.5,46.7,47.0,1206500,11.4314789488487,11.5163361626789,11.3223768167812,11.3951115714928,4976300.55170851,0.0,1.0
2004-06-14,46.2,47.15,46.05,47.15,1304600,11.2011522255951,11.4314789488487,11.1647848482393,11.4314789488487,5380921.42541147,0.0,1.0
2004-06-15,46.62,47.14,46.5,46.77,1141800,11.3029808821914,11.4290544570249,11.2738869803067,11.3393482595472,4709440.50554562,0.0,1.0
2004-06-16,47.01,47.227,46.57,46.62,738700,11.3975360633166,11.4501475358913,11.2908584230728,11.3029808821914,3046824.05101291,0.0,1.0
2004-06-17,47.48,48.0,46.8,47.01,1075300,11.5114871790315,11.637560753865,11.3466217350184,11.3975360633166,4435156.22316798,0.0,1.0
2004-06-18,47.66,47.85,47.25,47.45,1016400,11.5551280318585,11.6011933765092,11.4557238670859,11.5042137035603,4192218.71591922,0.0,1.0
2004-06-21,48.22,48.55,47.82,47.86,1437300,11.6908995739869,11.7709078041697,11.593919901038,11.6036178683329,5928252.61746429,0.0,1.0
2004-06-22,47.77,48.06,47.56,48.05,1090900,11.5817974419194,11.6521077048073,11.5308831136213,11.6496832129836,4499499.60369568,0.0,1.0
2004-06-23,48.08,48.22,47.71,47.77,852300,11.6569566884548,11.6908995739869,11.5672504909771,11.5817974419194,3515375.84767607,0.0,1.0
2004-06-24,48.05,48.35,47.88,48.17,813300,11.6496832129836,11.7224179676953,11.6084668519804,11.6787771148683,3354517.39635686,0.0,1.0
2004-06-25,48.7,48.94,47.858,48.02,841600,11.8072751815256,11.8654629852949,11.6031329699682,11.6424097375125,3471242.88795514,0.0,1.0
2004-06-28,48.47,48.97,48.44,48.95,545300,11.7515118695799,11.872736460766,11.7442383941088,11.8678874771186,2249131.11549662,0.0,1.0
2004-06-29,47.75,48.48,47.75,48.47,1227600,11.576948458272,11.7539363614037,11.576948458272,11.7515118695799,5063329.09844789,0.0,1.0
2004-06-30,47.68,47.9336,47.4,47.85,798000,11.5599770155059,11.6214621281555,11.4920912444417,11.6011933765092,3291411.38853163,0.0,1.0
2004-07-01,47.75,47.99,47.37,47.55,893900,11.576948458272,11.6351362620413,11.4848177689705,11.5284586217975,3686958.19574989,0.0,1.0
2004-07-02,47.98,48.42,47.9,48.12,710300,11.6327117702176,11.7393894104613,11.6133158356278,11.6666546557497,2929686.10184713,0.0,1.0
2004-07-06,47.77,48.0,47.5,47.85,1063000,11.5817974419194,11.637560753865,11.5163361626789,11.6011933765092,4384423.94236732,0.0,1.0
2004-07-07,47.65,48.25,47.64,47.85,765600,11.5527035400348,11.6981730494581,11.550279048211,11.6011933765092,3157775.13666642,0.0,1.0
2004-07-08,47.06,47.76,47.05,47.65,1159500,11.4096585224352,11.5793729500957,11.4072340306114,11.5527035400348,4782445.49499048,0.0,1.0
2004-07-09,46.82,47.45,46.79,47.18,1235700,11.3514707186658,11.5042137035603,11.3441972431947,11.4387524243198,5096738.16141421,0.0,1.0
2004-07-12,47.42,47.45,46.81,46.9,1606100,11.4969402280891,11.5042137035603,11.3490462268421,11.3708666532556,6624480.99137928,0.0,1.0
2004-07-13,47.99,48.19,47.5,47.54,1017600,11.6351362620413,11.6836260985157,11.5163361626789,11.5260341299738,4197168.20672905,0.0,1.0
2004-07-14,47.85,48.37,47.69,47.9,617100,11.6011933765092,11.7272669513427,11.5624015073296,11.6133158356278,2545275.64895096,0.0,1.0
2004-07-15,48.47,48.8,47.8015,47.9,666500,11.7515118695799,11.8315200997628,11.5894345911641,11.6133158356278,2749029.68728864,0.0,1.0
2004-07-16,49.03,49.23,48.6,48.82,1167800,11.8872834117084,11.9357732481828,11.7830302632883,11.8363690834102,4816679.47309176,0.0,1.0
2004-07-19,49.09,49.4,48.9,49.2,889100,11.9018303626507,11.9769896091861,11.855765018,11.9284997727116,3667160.23251061,0.0,1.0
2004-07-20,49.31,49.49,48.98,49.01,649500,11.9551691827726,11.9988100355996,11.8751609525898,11.8824344280609,2678911.90081615,0.0,1.0
2004-07-21,49.35,50.0,49.27,49.44,826700,11.9648671500675,12.1224591186094,11.9454712154777,11.986687576481,3409786.71039986,0.0,1.0
2004-07-22,48.85,49.08,48.15,49.0,758300,11.8436425588814,11.899405870827,11.6739281312208,11.8800099362372,3127665.73424001,0.0,1.0
2004-07-23,48.48,48.85,48.26,48.85,492200,11.7539363614037,11.8436425588814,11.7005975412818,11.8436425588814,2030116.14716198,0.0,1.0
2004-07-26,48.61,48.85,48.44,48.47,852500,11.7854547551121,11.8436425588814,11.7442383941088,11.7515118695799,3516200.76281103,0.0,1.0
2004-07-27,48.65,48.91,48.47,48.65,993100,11.7951527224069,11.8581895098237,11.7515118695799,11.7951527224069,4096116.1026952,0.0,1.0
2004-07-28,49.1,49.27,48.49,48.62,737300,11.9042548544744,11.9454712154777,11.7563608532274,11.7878792469358,3041049.64506814,0.0,1.0
2004-07-29,49.1,49.47,48.91,49.25,501400,11.9042548544744,11.9939610519521,11.8581895098237,11.9406222318303,2068062.24337063,0.0,1.0
2004-07-30,49.13,49.26,48.93,49.15,518700,11.9115283299456,11.943046723654,11.8630384934712,11.916377313593,2139417.40254555,0.0,1.0
2004-08-02,49.47,49.64,48.44,48.65,738400,11.9939610519521,12.0351774129554,11.7442383941088,11.7951527224069,3045586.67831047,0.0,1.0
2004-08-03,49.04,49.4,48.89,49.4,824400,11.8897079035321,11.9769896091861,11.8533405261763,11.9769896091861,3400300.18634771,0.0,1.0
2004-08-04,49.5,49.6,48.86,48.95,507200,12.0012345274233,12.0254794456605,11.8460670507051,11.8678874771186,2091984.78228476,0.0,1.0
2004-08-05,48.35,49.67,48.28,49.5,796200,11.7224179676953,12.0424508884266,11.7054465249292,12.0012345274233,3283987.15231689,0.0,1.0
2004-08-06,48.81,49.08,48.24,48.35,1169500,11.8339445915865,11.899405870827,11.6957485576343,11.7224179676953,4823691.25173901,0.0,1.0
2004-08-09,48.69,48.86,48.58,48.75,519200,11.8048506897018,11.8460670507051,11.7781812796409,11.8193976406442,2141479.69038299,0.0,1.0
2004-08-10,50.1,50.2,48.75,48.75,1052100,12.1467040368466,12.1709489550838,11.8193976406442,11.8193976406442,4339466.06751144,0.0,1.0
2004-08-11,49.65,49.75,49.16,49.75,825400,12.0376019047791,12.0618468230163,11.9188018054168,12.0618468230163,3404424.76202257,0.0,1.0
2004-08-12,48.99,49.68,48.98,49.65,600300,11.8775854444135,12.0448753802503,11.8751609525898,12.0376019047791,2475982.77761345,0.0,1.0
2004-08-13,48.87,49.05,48.54,48.99,632300,11.8484915425288,11.8921323953558,11.768483312346,11.8775854444135,2607969.19920871,0.0,1.0
2004-08-16,49.72,49.89,48.6,48.75,644000,12.0545733475452,12.0957897085485,11.7830302632883,11.8193976406442,2656226.73460446,0.0,1.0
2004-08-17,50.07,50.12,49.56,49.72,488800,12.1394305613754,12.1515530204941,12.0157814783656,12.0545733475452,2016092.5898675,0.0,1.0
2004-08-18,50.55,50.56,49.88,49.97,658000,12.2558061689141,12.2582306607378,12.0933652167247,12.1151856431382,2713970.79405239,0.0,1.0
2004-08-19,50.25,50.45,49.85,50.32,610700,12.1830714142024,12.2315612506769,12.0860917412536,12.2000428569685,2518878.36463192,0.0,1.0
2004-08-20,50.19,50.55,50.1,50.4,582600,12.1685244632601,12.2558061689141,12.1467040368466,12.2194387915583,2402977.78816858,0.0,1.0
2004-08-23,49.97,50.38,49.96,50.19,697100,12.1151856431382,12.2145898079108,12.1127611513145,12.1685244632601,2875241.7029391,0.0,1.0
2004-08-24,51.23,51.5,50.08,50.1,1413300,12.4206716129272,12.4861328921677,12.1418550531992,12.1467040368466,5829262.80126784,0.0,1.0
2004-08-25,48.45,49.0,47.19,47.76,5016600,11.7466628859325,11.8800099362372,11.4411769161435,11.5793729500957,20691346.3304608,0.0,1.0
2004-08-26,49.05,49.14,48.19,48.25,1684100,11.8921323953558,11.9139528217693,11.6836260985157,11.6981730494581,6946197.89401769,0.0,1.0
2004-08-27,48.9,49.09,48.46,49.06,1612500,11.855765018,11.9018303626507,11.7490873777562,11.8945568871795,6650878.27569829,0.0,1.0
2004-08-30,48.2,48.72,48.17,48.6,1115000,11.6860505903395,11.812124165173,11.6787771148683,11.7830302632883,4598901.87745958,0.0,1.0
2004-08-31,48.26,48.65,47.85,48.15,1209500,11.7005975412818,11.7951527224069,11.6011933765092,11.6739281312208,4988674.27873308,0.0,1.0
2004-09-01,48.07,48.5,47.83,48.05,1231800,11.6545321966311,11.7587853450511,11.5963443928617,11.6496832129836,5080652.31628226,0.0,1.0
2004-09-02,48.83,48.91,47.72,47.82,788900,11.8387935752339,11.8581895098237,11.5696749828008,11.593919901038,3253877.74989048,0.0,1.0
2004-09-03,48.94,49.06,48.63,48.7,516800,11.8654629852949,11.8945568871795,11.7903037387595,11.8072751815256,2131580.70876333,0.0,1.0
2004-09-07,48.79,49.41,48.53,48.94,712400,11.829095607939,11.9794141010098,11.7660588205223,11.8654629852949,2938347.71076433,0.0,1.0
2004-09-08,48.38,48.6,48.28,48.47,689200,11.7830302632883,11.8366116328196,11.7586750953196,11.8049499144602,2829789.55794473,0.22,1.0
2004-09-09,48.17,48.32,47.97,48.2,1074700,11.7318844105539,11.7684171625071,11.6831740746164,11.7391909609446,4412615.841444,0.0,1.0
2004-09-10,48.29,48.53,48.0,48.17,841500,11.7611106121164,11.8195630152415,11.690480625007,11.7318844105539,3455118.85230774,0.0,1.0
2004-09-13,48.29,48.29,48.04,48.23,638300,11.7611106121164,11.7611106121164,11.7002226921945,11.7464975113352,2620799.00585625,0.0,1.0
2004-09-14,48.52,48.67,48.23,48.32,662700,11.8171274984446,11.8536602503977,11.7464975113352,11.7684171625071,2720983.08190651,0.0,1.0
2004-09-15,47.65,48.39,47.65,48.23,1692400,11.6052375371163,11.7854657800852,11.6052375371163,11.7464975113352,6948833.20932338,0.0,1.0
2004-09-16,47.94,48.26,47.42,47.62,907300,11.6758675242258,11.7538040617258,11.5492206507882,11.5979309867257,3725287.38526297,0.0,1.0
2004-09-17,48.28,48.28,47.68,47.94,1848100,11.7586750953196,11.7586750953196,11.612544087507,11.6758675242258,7588122.57985727,0.0,1.0
2004-09-20,47.7,48.19,47.62,48.15,1126600,11.6174151211007,11.7367554441477,11.5979309867257,11.7270133769602,4625712.29828865,0.0,1.0
2004-09-21,48.5,48.57,47.55,47.7,1329300,11.8122564648508,11.829305082429,11.5808823691476,11.6174151211007,5457979.19236207,0.0,1.0
2004-09-22,48.65,48.74,47.8,48.5,2469500,11.848789216804,11.8707088679759,11.6417702890695,11.8122564648508,10139531.7953344,0.0,1.0
2004-09-23,49.95,49.95,48.45,48.6,2269500,12.1654064003979,12.1654064003979,11.8000788808665,11.8366116328196,9318350.84410269,0.0,1.0
2004-09-24,50.04,50.23,49.75,49.95,1751200,12.1873260515698,12.2336008707105,12.1166960644604,12.1654064003979,7190260.40898551,0.0,1.0
2004-09-27,49.59,50.24,49.45,49.95,866600,12.0777277957104,12.2360363875074,12.0436305605541,12.1654064003979,3558177.06168731,0.0,1.0
2004-09-28,49.04,49.59,48.84,49.59,828600,11.9437743718822,12.0777277957104,11.8950640359446,12.0777277957104,3402152.68095327,0.0,1.0
2004-09-29,48.58,49.11,48.44,49.11,909900,11.8317405992259,11.9608229894603,11.7976433640696,11.9608229894603,3735962.73762898,0.0,1.0
2004-09-30,49.42,49.72,48.54,48.59,1219300,12.0363240101635,12.1093895140698,11.8219985320384,11.8341761160227,5006329.66918456,0.0,1.0
2004-10-01,50.49,50.82,49.41,49.52,1408200,12.2969243074293,12.3772963617262,12.0338884933666,12.0606791781322,5781935.07762297,0.0,1.0
2004-10-04,49.81,50.58,49.67,50.45,760000,12.1313091652417,12.3188439586011,12.0972119300854,12.2871822402418,3120487.61468077,0.0,1.0
2004-10-05,49.21,49.71,49.07,49.7,799600,11.9851781574291,12.1069539972729,11.9510809222728,12.104518480476,3283081.44302466,0.0,1.0
2004-10-06,49.15,49.3,48.6,49.0,843000,11.9705650566478,12.007097808601,11.8366116328196,11.9340323046947,3461277.70944197,0.0,1.0
2004-10-07,48.58,49.4,48.52,49.23,683700,11.8317405992259,12.0314529765697,11.8171274984446,11.9900491910228,2807207.08178584,0.0,1.0
2004-10-08,47.86,48.75,47.78,48.52,772400,11.6563833898508,11.8731443847728,11.6368992554757,11.8171274984446,3171400.83365713,0.0,1.0
2004-10-11,47.62,48.15,47.54,47.89,617600,11.5979309867257,11.7270133769602,11.5784468523507,11.6636899402414,2535806.77740375,0.0,1.0
2004-10-12,47.45,47.56,47.15,47.5,733800,11.5565272011788,11.5833178859445,11.4834616972725,11.5687047851632,3012912.91006942,0.0,1.0
2004-10-13,46.86,47.83,46.82,47.45,674900,11.4128317101631,11.6490768394601,11.4030896429756,11.5565272011788,2771075.11993165,0.0,1.0
2004-10-14,46.0,46.78,45.85,46.7,1034500,11.2033772656317,11.3933475757881,11.1668445136786,11.3738634414131,4247558.47024641,0.0,1.0
2004-10-15,46.32,46.67,46.0,46.1,844000,11.2813138031318,11.3665568910225,11.2033772656317,11.2277324336005,3465383.61419812,0.0,1.0
2004-10-18,47.73,48.04,45.8,46.18,1461300,11.6247216714914,11.7002226921945,11.1546669296942,11.2472165679755,5999958.620175,0.0,1.0
2004-10-19,46.87,47.91,46.59,47.65,737900,11.41526722696,11.6685609738351,11.3470727566474,11.6052375371163,3029747.11956966,0.0,1.0
2004-10-20,45.92,46.55,45.55,46.55,1644200,11.1838931312567,11.3373306894599,11.0937790097723,11.3373306894599,6750928.6000765,0.0,1.0
2004-10-21,45.7,46.68,45.6,45.95,1162600,11.1303117617254,11.3689924078193,11.1059565937567,11.1911996816473,4773524.86951037,0.0,1.0
2004-10-22,45.48,45.83,45.31,45.7,833000,11.0767303921942,11.1619734800848,11.0353266066473,11.1303117617254,3420218.66188036,0.0,1.0
2004-10-25,46.02,46.17,45.13,45.3,579800,11.2082482992255,11.2447810511786,10.9914873043035,11.0328910898504,2380603.57762094,0.0,1.0
2004-10-26,46.32,46.43,45.82,45.98,518300,11.2813138031318,11.3081044878974,11.159537963288,11.198506232038,2128090.43511716,0.0,1.0
2004-10-27,46.44,46.5,45.72,46.39,969300,11.3105400046943,11.3251531054756,11.1351827953192,11.2983624207099,3979853.48014484,0.0,1.0
2004-10-28,46.27,46.72,46.0506,46.44,384200,11.2691362191474,11.3787344750068,11.2157009806239,11.3105400046943,1577488.60731626,0.0,1.0
2004-10-29,47.55,47.66,46.4,46.4,1160700,11.5808823691476,11.6076730539132,11.3007979375068,11.3007979375068,4765723.65047365,0.0,1.0
2004-11-01,47.88,48.05,47.4,47.55,818500,11.6612544234445,11.7026582089914,11.5443496171944,11.5808823691476,3360683.04291607,0.0,1.0
2004-11-02,48.48,48.51,47.91,47.93,911600,11.8073854312571,11.8146919816477,11.6685609738351,11.6734320074289,3742942.77571447,0.0,1.0
2004-11-03,48.62,49.1,48.54,48.8,1809900,11.8414826664134,11.9583874726634,11.8219985320384,11.8853219687571,7431277.018172,0.0,1.0
2004-11-04,49.16,49.17,48.06,48.52,1120000,11.9730005734447,11.9754360902416,11.7050937257883,11.8171274984446,4598613.32689798,0.0,1.0
2004-11-05,49.37,49.5,48.84,49.16,1313500,12.0241464261791,12.0558081445385,11.8950640359446,11.9730005734447,5393105.89721474,0.0,1.0
2004-11-08,49.59,49.75,47.25,49.37,4816800,12.0777277957104,12.1166960644604,11.5078168652413,12.0241464261791,19777322.0294662,0.0,1.0
2004-11-09,50.0,50.32,49.38,49.38,1142000,12.1775839843823,12.2555205218824,12.026581942976,12.026581942976,4688943.23153349,0.0,1.0
2004-11-10,49.52,49.99,49.41,49.8,554500,12.0606791781322,12.1751484675854,12.0338884933666,12.1288736484448,2276724.18729013,0.0,1.0
2004-11-11,49.8,50.08,49.2,49.6,739800,12.1288736484448,12.1970681187573,11.9827426406322,12.0801633125073,3037548.33860636,0.0,1.0
2004-11-12,50.17,50.25,49.7,49.81,546300,12.2189877699292,12.2384719043042,12.104518480476,12.1313091652417,2243055.76828962,0.0,1.0
2004-11-15,50.08,50.2,49.63,49.92,533100,12.1970681187573,12.2262943203198,12.0874698628979,12.1580998500073,2188857.82550832,0.0,1.0
2004-11-16,49.98,50.4,49.85,50.02,594300,12.1727129507886,12.2750046562574,12.1410512324292,12.1824550179761,2440139.19658524,0.0,1.0
2004-11-17,50.2,50.49,49.96,49.98,565800,12.2262943203198,12.2969243074293,12.1678419171948,12.1727129507886,2323120.91103472,0.0,1.0
2004-11-18,49.89,50.45,49.84,50.45,520200,12.1507932996167,12.2871822402418,12.1386157156323,12.2871822402418,2135891.65415386,0.0,1.0
2004-11-19,48.71,49.96,48.7,49.9,873200,11.8634023175853,12.1678419171948,11.8609668007884,12.1532288164136,3585276.03307795,0.0,1.0
2004-11-22,48.6,49.0,48.18,48.72,1799600,11.8366116328196,11.9340323046947,11.7343199273508,11.8658378343821,7388986.19918359,0.0,1.0
2004-11-23,48.45,48.77,48.38,48.7,1417200,11.8000788808665,11.8780154183665,11.7830302632883,11.8609668007884,5818888.2204284,0.0,1.0
2004-11-24,47.4,48.3,47.09,47.5,4506200,11.5443496171944,11.7635461289133,11.4688485964913,11.5687047851632,18502028.0122034,0.0,1.0
2004-11-26,46.82,47.65,46.33,47.4,1670400,11.4030896429756,11.6052375371163,11.2837493199287,11.5443496171944,6858503.30468785,0.0,1.0
2004-11-29,47.04,47.57,46.33,47.57,1613800,11.4566710125069,11.5857534027413,11.2837493199287,11.5857534027413,6626109.09548925,0.0,1.0
2004-11-30,47.7,47.78,46.79,46.95,2009200,11.6174151211007,11.6368992554757,11.395783092585,11.434751361335,8249583.83607452,0.0,1.0
2004-12-01,48.45,48.54,47.61,47.65,1288500,11.8000788808665,11.8219985320384,11.5954954699288,11.6052375371163,5290458.27831075,0.0,1.0
2004-12-02,48.02,48.45,48.01,48.45,727800,11.6953516586008,11.8000788808665,11.6929161418039,11.8000788808665,2988277.48153245,0.0,1.0
2004-12-03,48.33,48.4,47.76,48.05,1026500,11.7708526793039,11.7879012968821,11.632028221882,11.7026582089914,4214711.23219714,0.0,1.0
2004-12-06,48.33,48.57,48.15,48.2,830600,11.7708526793039,11.829305082429,11.7270133769602,11.7391909609446,3410364.49046561,0.0,1.0
2004-12-07,48.15,48.4,48.05,48.3,920500,11.7270133769602,11.7879012968821,11.7026582089914,11.7635461289133,3779485.32804427,0.0,1.0
2004-12-08,48.17,48.25,48.08,48.2,869800,11.7318844105539,11.7513685449289,11.709964759382,11.7391909609446,3571315.95690703,0.0,1.0
2004-12-09,48.43,48.43,47.81,47.82,815000,11.848789216804,11.848789216804,11.6971012276564,11.6995478081265,3331180.02842205,0.22,1.0
2004-12-10,48.01,48.36,47.91,48.36,1143900,11.7460328370588,11.8316631535131,11.7215670323576,11.8316631535131,4675505.31841963,0.0,1.0
2004-12-13,49.21,49.28,48.82,48.9,1218300,12.0396224934736,12.0567485567644,11.9442058551388,11.9637784988998,4979603.22530867,0.0,1.0
2004-12-14,49.51,49.58,49.0,49.2,886900,12.1130199075772,12.1301459708681,11.988244303601,12.0371759130034,3625059.59166567,0.0,1.0
2004-12-15,48.88,49.54,48.73,49.52,714300,11.9588853379595,12.1203596489876,11.9221866309077,12.1154664880474,2919585.14638267,0.0,1.0
2004-12-16,48.64,48.95,48.4,48.95,798800,11.9001674066766,11.9760114012504,11.8414494753936,11.9760114012504,3264965.16159942,0.0,1.0
2004-12-17,48.45,48.7,48.3,48.3,1132900,11.8536823777442,11.9148468894973,11.8169836706924,11.8169836706924,4630544.60637957,0.0,1.0
2004-12-20,48.51,48.84,48.41,48.65,700900,11.868361860565,11.949099016079,11.8438960558637,11.9026139871467,2864814.82444296,0.0,1.0
2004-12-21,48.28,48.57,47.64,48.0,1269000,11.8120905097522,11.8830413433857,11.6555093596643,11.7435862565887,5186831.23443873,0.0,1.0
2004-12-22,48.55,48.92,48.3,48.37,505700,11.8781481824455,11.96867165984,11.8169836706924,11.8341097339833,2066966.55260494,0.0,1.0
2004-12-23,48.64,48.71,48.31,48.56,798300,11.9001674066766,11.9172934699674,11.8194302511625,11.8805947629156,3262921.49287033,0.0,1.0
2004-12-27,48.1,48.9,48.1,48.7,482300,11.7680520612899,11.9637784988998,11.7680520612899,11.9148468894973,1971322.85608339,0.0,1.0
2004-12-28,48.45,48.52,47.99,48.1,726700,11.8536823777442,11.8708084410351,11.7411396761186,11.7680520612899,2970268.13086419,0.0,1.0
2004-12-29,48.65,48.75,48.4,48.46,376900,11.9026139871467,11.9270797918479,11.8414494753936,11.8561289582144,1540517.48799052,0.0,1.0
2004-12-30,49.26,49.42,48.55,48.6,598700,12.0518553958242,12.0910006833461,11.8781481824455,11.8903810847961,2447088.93621629,0.0,1.0
2004-12-31,49.0,49.57,48.97,49.31,437200,11.988244303601,12.127699390398,11.9809045621906,12.0640882981748,1786983.93671916,0.0,1.0
2005-01-03,48.69,49.39,48.63,49.25,1016700,11.9124003090272,12.0836609419358,11.8977208262064,12.0494088153541,4155595.99373827,0.0,1.0
2005-01-04,48.1,48.73,47.98,48.73,752500,11.7680520612899,11.9221866309077,11.7386930956485,11.9221866309077,3075721.4372854,0.0,1.0
2005-01-05,46.91,48.4,46.86,48.15,1815700,11.4769089853453,11.8414494753936,11.4646760829947,11.7802849636406,7421378.62282938,0.0,1.0
2005-01-06,47.79,47.87,46.89,47.1,1049700,11.6922080667161,11.7117807104771,11.4720158244051,11.5233940142777,4290478.12985845,0.0,1.0
2005-01-07,46.72,47.25,46.51,47.25,1222400,11.430423956413,11.5600927213295,11.3790457665404,11.5600927213295,4996361.30888726,0.0,1.0
2005-01-10,46.5,46.8,45.98,46.7,1867400,11.3765991860703,11.449996600174,11.2493770016239,11.4255307954728,7632693.9694176,0.0,1.0
2005-01-11,46.33,46.64,46.14,46.49,914600,11.3350073180782,11.410851312652,11.2885222891459,11.3741526056002,3738278.83925744,0.0,1.0
2005-01-12,47.97,48.0,46.28,46.28,2107800,11.7362465151784,11.7435862565887,11.3227744157276,11.3227744157276,8615289.8943656,0.0,1.0
2005-01-13,47.1,47.8,47.05,47.8,1470600,11.5233940142777,11.6946546471863,11.5111611119271,11.6946546471863,6010838.46600915,0.0,1.0
2005-01-14,47.34,47.44,47.05,47.2,969200,11.5821119455606,11.6065777502619,11.5111611119271,11.5478598189789,3961447.46447443,0.0,1.0
2005-01-18,47.29,47.43,46.8,47.1,726100,11.56987904321,11.6041311697917,11.449996600174,11.5233940142777,2967815.72838927,0.0,1.0
2005-01-19,46.93,47.2,46.89,47.2,1602200,11.4818021462856,11.5478598189789,11.4720158244051,11.5478598189789,6548732.07550651,0.0,1.0
2005-01-20,46.78,47.0,46.58,46.95,1252500,11.4451034392338,11.4989282095765,11.3961718298313,11.4866953072258,5119390.16637865,0.0,1.0
2005-01-21,46.92,47.15,46.75,46.78,1862200,11.4793555658155,11.5356269166283,11.4377636978234,11.4451034392338,7611439.814635,0.0,1.0
2005-01-24,46.94,47.1,46.8,46.93,1046300,11.4842487267557,11.5233940142777,11.449996600174,11.4818021462856,4276581.18250061,0.0,1.0
2005-01-25,47.31,47.31,46.92,46.95,829700,11.5747722041503,11.5747722041503,11.4793555658155,11.4866953072258,3391263.88905738,0.0,1.0
2005-01-26,47.83,47.83,47.31,47.31,1021300,11.7019943885966,11.7019943885966,11.5747722041503,11.5747722041503,4174397.74604595,0.0,1.0
2005-01-27,47.9,47.98,47.65,47.78,839700,11.7191204518875,11.7386930956485,11.6579559401344,11.689761486246,3432137.26363926,0.0,1.0
2005-01-28,47.6,47.96,47.49,47.8,1169800,11.6457230377838,11.7337999347082,11.6188106526125,11.6946546471863,4781367.35858665,0.0,1.0
2005-01-31,48.31,48.48,47.712,47.85,865300,11.8194302511625,11.8610221191546,11.6731247390492,11.7068875495369,3536773.10256884,0.0,1.0
2005-02-01,48.32,48.63,48.04,48.14,877700,11.8218768316326,11.8977208262064,11.7533725784692,11.7778383831704,3587456.08705036,0.0,1.0
2005-02-02,48.13,48.25,47.84,48.11,1176800,11.7753918027003,11.8047507683418,11.7044409690668,11.7704986417601,4809978.72079395,0.0,1.0
2005-02-03,47.45,48.22,47.25,48.05,2372100,11.609024330732,11.7974110269314,11.5600927213295,11.7558191589393,9695573.18456433,0.0,1.0
2005-02-04,47.23,47.45,47.01,47.45,2759400,11.5551995603893,11.609024330732,11.5013747900466,11.609024330732,11278598.98212,0.0,1.0
2005-02-07,47.42,47.5,47.18,47.24,823500,11.6016845893216,11.6212572330826,11.5429666580387,11.5576461408594,3365922.39681664,0.0,1.0
2005-02-08,47.25,47.43,47.01,47.4,687700,11.5600927213295,11.6041311697917,11.5013747900466,11.5967914283814,2810861.9699949,0.0,1.0
2005-02-09,47.0,47.19,46.86,47.15,1859200,11.4989282095765,11.5454132385088,11.4646760829947,11.5356269166283,7599177.80226043,0.0,1.0
2005-02-10,47.0,47.27,46.91,47.1,899400,11.4989282095765,11.5649858822698,11.4769089853453,11.5233940142777,3676151.30989298,0.0,1.0
2005-02-11,47.52,47.6,47.06,47.07,1021600,11.6261503940228,11.6457230377838,11.5136076923972,11.5160542728673,4175623.94728341,0.0,1.0
2005-02-14,47.33,47.5,47.2,47.47,541600,11.5796653650905,11.6212572330826,11.5478598189789,11.6139174916722,2213701.96735384,0.0,1.0
2005-02-15,47.91,47.93,47.3,47.33,1062500,11.7215670323576,11.7264601932979,11.5723256236801,11.5796653650905,4342796.04932323,0.0,1.0
2005-02-16,48.1,48.15,47.56,47.6,1405400,11.7680520612899,11.7802849636406,11.6359367159033,11.6457230377838,5744344.06373542,0.0,1.0
2005-02-17,48.0,48.15,47.88,48.15,1346800,11.7435862565887,11.7802849636406,11.7142272909472,11.7802849636406,5504826.08868567,0.0,1.0
2005-02-18,47.78,48.04,47.78,48.0,1437100,11.689761486246,11.7533725784692,11.689761486246,11.7435862565887,5873912.66115992,0.0,1.0
2005-02-22,47.35,47.91,47.3,47.79,1963800,11.5845585260307,11.7215670323576,11.5723256236801,11.6922080667161,8026713.30038681,0.0,1.0
2005-02-23,47.63,47.8,47.36,47.55,1695900,11.6530627791942,11.6946546471863,11.5870051065009,11.6334901354332,6931715.59533858,0.0,1.0
2005-02-24,47.04,47.6,46.85,47.58,3292700,11.5087145314569,11.6457230377838,11.4622295025246,11.6408298768436,13458376.048571,0.0,1.0
2005-02-25,51.5,51.58,49.2,49.2,6554500,12.5998894211316,12.6194620648926,12.0371759130034,12.0371759130034,26790453.3696839,0.0,1.0
2005-02-28,53.3,55.86,51.0,51.5,5067600,13.0402739057537,13.6665985061051,12.4775603976255,12.5998894211316,20712991.3031063,0.0,1.0
2005-03-01,52.79,53.35,52.17,53.0,1753900,12.9154983017775,13.0525068081043,12.7638103126299,12.96687649165,7168781.1679134,0.0,1.0
2005-03-02,52.58,53.16,52.23,52.79,1598900,12.8641201119049,13.006021779172,12.7784897954506,12.9154983017775,6535243.86189449,0.0,1.0
2005-03-03,52.31,52.69,51.83,52.65,1258100,12.7980624392116,12.8910324970762,12.6806265766457,12.8812461751958,5142279.25614451,0.0,1.0
2005-03-04,52.5,52.65,52.38,52.5,1052600,12.8445474681439,12.8812461751958,12.8151885025024,12.8445474681439,4302331.40848718,0.0,1.0
2005-03-07,52.76,52.93,52.43,52.51,992300,12.9081585603671,12.9497504283592,12.8274214048531,12.846994048614,4055864.95975853,0.0,1.0
2005-03-08,52.86,52.93,52.66,52.77,901500,12.9326243650683,12.9497504283592,12.8836927556659,12.9106051408372,3684734.71855519,0.0,1.0
2005-03-09,52.22,52.6,52.1,52.55,1836800,12.8298679853232,12.9232297209498,12.8003853319674,12.9109452820516,7476124.93828663,0.22,1.0
2005-03-10,52.47,52.88,52.1,52.1,1177700,12.8912901798144,12.99202257878,12.8003853319674,12.8003853319674,4793462.72856063,0.0,1.0
2005-03-11,52.14,52.65,51.98,52.47,772700,12.810212883086,12.935514159848,12.7709026786116,12.8912901798144,3145035.79040401,0.0,1.0
2005-03-14,51.98,52.37,51.92,52.12,1263700,12.7709026786116,12.8667213020179,12.7561613519337,12.8052991075267,5143499.06604575,0.0,1.0
2005-03-15,51.09,52.0,50.98,51.82,1967000,12.5522396662229,12.7758164541709,12.5252139006468,12.7315924741372,8006063.67247923,0.0,1.0
2005-03-16,50.2,50.85,50.0,50.85,1406700,12.3335766538342,12.4932743595114,12.2844388982413,12.4932743595114,5725536.23186403,0.0,1.0
2005-03-17,50.57,51.22,50.01,50.32,1033900,12.4244815016812,12.5841792073583,12.2868957860209,12.36305930719,4208169.41076577,0.0,1.0
2005-03-18,50.14,51.02,49.84,50.58,1241700,12.3188353271563,12.5350414517654,12.2451286937669,12.4269383894609,5053954.88668911,0.0,1.0
2005-03-21,50.02,50.22,49.22,50.0,1133300,12.2893526738006,12.3384904293935,12.0928016514287,12.2844388982413,4612746.29385901,0.0,1.0
2005-03-22,49.83,50.61,49.65,49.85,1731600,12.2426718059872,12.4343090527998,12.1984478259536,12.2475855815465,7047940.95336302,0.0,1.0
2005-03-23,49.91,50.53,49.46,49.84,1093700,12.2623269082244,12.4146539505626,12.1517669581403,12.2451286937669,4451566.77101705,0.0,1.0
2005-03-24,49.89,50.46,49.84,50.0,569900,12.2574131326651,12.3974557361051,12.2451286937669,12.2844388982413,2319601.26433448,0.0,1.0
2005-03-28,49.91,50.25,49.32,49.9,551600,12.2623269082244,12.3458610927325,12.1173705292252,12.2598700204448,2245116.78786962,0.0,1.0
2005-03-29,49.63,49.95,48.6,49.83,1370500,12.1935340503943,12.272154459343,11.9404746090905,12.2426718059872,5578195.3549226,0.0,1.0
2005-03-30,50.39,50.49,49.36,49.63,1028100,12.3802575216475,12.404826399444,12.1271980803438,12.1935340503943,4184562.30893539,0.0,1.0
2005-03-31,50.58,50.89,49.85,50.24,1042200,12.4269383894609,12.50310191063,12.2475855815465,12.3434042049528,4241951.98752304,0.0,1.0
2005-04-01,50.36,51.4,49.99,50.7,1318200,12.3728868583086,12.628403187392,12.2819820104616,12.4564210428166,5365324.41945201,0.0,1.0
2005-04-04,50.68,50.8,49.3,50.12,1081300,12.4515072672573,12.4809899206131,12.1124567536659,12.313921551597,4401096.41537967,0.0,1.0
2005-04-05,50.53,50.9,50.36,50.68,507600,12.4146539505626,12.5055587984096,12.3728868583086,12.4515072672573,2066028.42915631,0.0,1.0
2005-04-06,50.96,50.96,50.31,50.57,896500,12.5203001250875,12.5203001250875,12.3606024194104,12.4244815016812,3648925.30878374,0.0,1.0
2005-04-07,51.62,51.62,50.75,50.96,804000,12.6824547185443,12.6824547185443,12.4687054817149,12.5203001250875,3272432.7364887,0.0,1.0
2005-04-08,50.59,51.77,50.47,51.62,856100,12.4293952772405,12.719308035239,12.3999126238847,12.6824547185443,3484489.63396516,0.0,1.0
2005-04-11,50.55,50.69,50.2,50.59,468500,12.4195677261219,12.453964155037,12.3335766538342,12.4293952772405,1906884.0012997,0.0,1.0
2005-04-12,51.21,51.25,50.31,50.37,823400,12.5817223195787,12.5915498706973,12.3606024194104,12.3753437460882,3351394.4219214,0.0,1.0
2005-04-13,50.86,51.22,50.64,51.22,920800,12.495731247291,12.5841792073583,12.4416797161388,12.5841792073583,3747830.92507314,0.0,1.0
2005-04-14,50.07,50.8,50.006,50.78,1090100,12.3016371126988,12.4809899206131,12.2859130309091,12.4760761450538,4436914.08712232,0.0,1.0
2005-04-15,49.36,50.16,49.29,49.72,1599300,12.1271980803438,12.3237491027156,12.1099998658862,12.2156460404111,6509454.82023182,0.0,1.0
2005-04-18,49.61,49.76,48.82,49.01,1283100,12.188620274835,12.2254735915297,11.9945261402428,12.0412070080561,5222460.75147843,0.0,1.0
2005-04-19,50.25,50.42,49.56,49.62,1227600,12.3458610927325,12.3876281849865,12.1763358359367,12.1910771626146,4996565.2081014,0.0,1.0
2005-04-20,49.13,50.21,49.13,50.1,1128200,12.0706896614119,12.3360335416139,12.0706896614119,12.3090077760377,4591988.32500815,0.0,1.0
2005-04-21,50.78,50.92,49.75,49.89,1412300,12.4760761450538,12.5104725739689,12.2230167037501,12.2574131326651,5748329.29570027,0.0,1.0
2005-04-22,50.38,50.93,49.9,50.62,892500,12.3778006338679,12.5129294617485,12.2598700204448,12.4367659405795,3632644.54890071,0.0,1.0
2005-04-25,50.82,51.06,50.3,50.39,516400,12.4859036961724,12.544869002884,12.3581455316307,12.3802575216475,2101846.10089897,0.0,1.0
2005-04-26,50.31,50.91,50.14,50.82,553200,12.3606024194104,12.5080156861893,12.3188353271563,12.4859036961724,2251629.09182282,0.0,1.0
2005-04-27,50.39,50.61,49.56,50.01,963100,12.3802575216475,12.4343090527998,12.1763358359367,12.2868957860209,3919999.96083618,0.0,1.0
2005-04-28,49.52,50.4,49.49,50.14,806600,12.1665082848181,12.3827144094272,12.1591376214792,12.3188353271563,3283015.23041269,0.0,1.0
2005-04-29,49.81,49.86,49.16,49.57,857200,12.2377580304279,12.2500424693262,12.0780603247508,12.1787927237164,3488966.842933,0.0,1.0
2005-05-02,49.83,50.04,49.19,49.83,911300,12.2426718059872,12.2942664493599,12.0854309880898,12.2426718059872,3709164.12035096,0.0,1.0
2005-05-03,49.78,50.37,49.49,49.77,1084700,12.230387367089,12.3753437460882,12.1591376214792,12.2279304793094,4414935.06128023,0.0,1.0
2005-05-04,50.7,50.75,49.456,49.9,1184000,12.4564210428166,12.4687054817149,12.1507842030284,12.2598700204448,4819104.92537642,0.0,1.0
2005-05-05,51.6,52.3,50.5,50.5,1725100,12.677540942985,12.8495230875604,12.4072832872237,12.4072832872237,7021484.71855307,0.0,1.0
2005-05-06,50.27,50.77,49.4268,50.5,1690900,12.3507748682918,12.4736192572742,12.1436100907118,12.4072832872237,6882284.22155316,0.0,1.0
2005-05-09,50.35,50.54,49.94,50.05,1723200,12.370429970529,12.4171108383423,12.2696975715634,12.2967233371395,7013751.35760861,0.0,1.0
2005-05-10,50.04,50.31,49.72,49.92,795200,12.2942664493599,12.3606024194104,12.2156460404111,12.2647837960041,3236615.06474604,0.0,1.0
2005-05-11,50.24,50.54,49.9,50.11,730800,12.3434042049528,12.4171108383423,12.2598700204448,12.3114646638174,2974494.83062929,0.0,1.0
2005-05-12,49.92,50.64,49.77,50.31,1000600,12.2647837960041,12.4416797161388,12.2279304793094,12.3606024194104,4072632.08473955,0.0,1.0
2005-05-13,49.38,50.04,49.16,49.95,884500,12.1321118559031,12.2942664493599,12.0780603247508,12.272154459343,3600083.02913465,0.0,1.0
2005-05-16,49.6,49.62,48.96,49.15,1389900,12.1861633870553,12.1910771626146,12.0289225691578,12.0756034369712,5657157.04035531,0.0,1.0
2005-05-17,49.19,49.55,48.93,49.36,1669600,12.0854309880898,12.1738789481571,12.0215519058189,12.1271980803438,6795589.17517603,0.0,1.0
2005-05-18,50.21,50.21,49.31,49.32,1361300,12.3360335416139,12.3360335416139,12.1149136414455,12.1173705292252,5540749.60719163,0.0,1.0
2005-05-19,50.91,50.92,50.02,50.02,1476700,12.5080156861893,12.5104725739689,12.2893526738006,12.2893526738006,6010449.52981699,0.0,1.0
2005-05-20,50.26,50.87,49.85,50.83,1108300,12.3483179805121,12.4981881350707,12.2475855815465,12.4883605839521,4510991.5445901,0.0,1.0
2005-05-23,50.6,51.01,50.01,50.19,896300,12.4318521650202,12.5325845639857,12.2868957860209,12.3311197660546,3648111.27078958,0.0,1.0
2005-05-24,50.5,50.65,50.04,50.38,761800,12.4072832872237,12.4441366039184,12.2942664493599,12.3778006338679,3100670.71972275,0.0,1.0
2005-05-25,50.11,50.6,50.02,50.25,509600,12.3114646638174,12.4318521650202,12.2893526738006,12.3458610927325,2074168.80909782,0.0,1.0
2005-05-26,50.26,50.76,50.01,50.15,495500,12.3483179805121,12.4711623694945,12.2868957860209,12.321292214936,2016779.13051015,0.0,1.0
2005-05-27,50.35,50.63,50.24,50.4,551700,12.370429970529,12.4392228283591,12.3434042049528,12.3827144094272,2245523.80686668,0.0,1.0
2005-05-31,49.92,50.65,49.92,50.35,613000,12.2647837960041,12.4441366039184,12.2647837960041,12.370429970529,2495026.4520741,0.0,1.0
2005-06-01,50.89,51.3,49.98,49.98,934100,12.50310191063,12.6038343095955,12.279525122682,12.279525122682,3801964.4516842,0.0,1.0
2005-06-02,51.46,51.46,50.51,50.86,770100,12.6431445140699,12.6431445140699,12.4097401750033,12.495731247291,3134453.29648005,0.0,1.0
2005-06-03,51.05,51.96,50.56,51.48,896300,12.5424121151043,12.7659889030523,12.4220246139016,12.6480582896292,3648111.2707896,0.0,1.0
2005-06-06,50.54,51.18,50.37,51.13,779200,12.4171108383423,12.5743516562398,12.3753437460882,12.5620672173415,3171492.02521393,0.0,1.0
2005-06-07,51.15,51.36,50.79,50.79,795600,12.5669809929008,12.6185756362734,12.4785330328335,12.4785330328335,3238243.14073435,0.0,1.0
2005-06-08,50.65,51.25,50.35,50.93,1037400,12.4981881350707,12.6462416963943,12.4241613544088,12.5672797970217,4204154.18876256,0.22,1.0
2005-06-09,56.18,56.34,54.19,54.61,6876400,13.8627484586035,13.9022294082899,13.3717041468801,13.4753416398067,27867212.129947,0.0,1.0
2005-06-10,56.2,56.47,55.51,56.04,2197100,13.8676835773143,13.93430767991,13.6974219817922,13.828202627628,8903939.81890329,0.0,1.0
2005-06-13,56.53,56.86,56.16,56.25,1551400,13.9491130360423,14.0305424947703,13.8578133398928,13.8800213740913,6287184.12227325,0.0,1.0
2005-06-14,56.75,56.82,56.35,56.44,1573800,14.003399341861,14.0206722573488,13.9046969676452,13.9269050018438,6377962.08046514,0.0,1.0
2005-06-15,57.8,57.81,56.92,57.1,1569300,14.2624930741774,14.2649606335328,14.0453478509027,14.0897639192998,6359725.43707836,0.0,1.0
2005-06-16,59.27,59.6,57.63,57.94,2780300,14.6252242994203,14.7066537581483,14.2205445651357,14.2970389051529,11267408.8018282,0.0,1.0
2005-06-17,59.2,59.55,58.88,59.3,1478900,14.6079513839325,14.6943159613713,14.5289894845599,14.6326269774865,5993371.53437535,0.0,1.0
2005-06-20,58.71,58.95,58.38,58.65,991800,14.4870409755182,14.5462624000477,14.4056115167902,14.4722356193859,4019356.20244335,0.0,1.0
2005-06-21,58.78,59.13,58.5,58.56,712400,14.504313891006,14.5906784684448,14.435222229055,14.4500275851873,2887063.2774961,0.0,1.0
2005-06-22,58.95,59.25,58.67,58.83,926100,14.5462624000477,14.6202891807095,14.4771707380967,14.516651687783,3753101.20899654,0.0,1.0
2005-06-23,57.92,58.48,57.81,58.0,1325800,14.2921037864421,14.4302871103442,14.2649606335328,14.3118442612853,5372920.40048334,0.0,1.0
2005-06-24,58.17,58.44,57.5,57.66,856500,14.353792770327,14.4204168729226,14.1884662935156,14.2279472432019,3471041.12461455,0.0,1.0
2005-06-27,58.13,58.44,57.76,57.85,677200,14.3439225329054,14.4204168729226,14.2526228367558,14.2748308709543,2744412.20033739,0.0,1.0
2005-06-28,58.45,58.73,58.15,58.2,710400,14.422884432278,14.491976094229,14.3488576516162,14.3611954483931,2878958.10265754,0.0,1.0
2005-06-29,58.5,58.79,58.36,58.55,893900,14.435222229055,14.5067814503614,14.4006763980794,14.4475600258319,3622607.89409567,0.0,1.0
2005-06-30,58.35,58.91,58.35,58.52,1047700,14.3982088387241,14.5363921626261,14.3982088387241,14.4401573477657,4245895.83918116,0.0,1.0
2005-07-01,58.5,58.6,58.17,58.46,820600,14.435222229055,14.4598978226089,14.353792770327,14.4253519916334,3325553.23626235,0.0,1.0
2005-07-05,58.73,58.74,58.07,58.3,792000,14.491976094229,14.4944436535844,14.329117176773,14.3858710419471,3209649.23607091,0.0,1.0
2005-07-06,58.4,58.82,58.39,58.67,1029300,14.410546635501,14.5141841284276,14.4080790761456,14.4771707380967,4171328.2306664,0.0,1.0
2005-07-07,58.59,58.63,57.88,58.04,1062200,14.4574302632535,14.4673005006751,14.2822335490205,14.3217144987068,4304658.35676075,0.0,1.0
2005-07-08,59.08,59.14,58.24,58.59,757600,14.5783406716678,14.5931460278002,14.3710656858147,14.4574302632535,3070240.22884763,0.0,1.0
2005-07-11,59.49,59.6,59.1,59.15,880700,14.679510605239,14.7066537581483,14.5832757903786,14.5956135871556,3569113.74016116,0.0,1.0
2005-07-12,59.06,59.5,58.9,59.37,750700,14.573405552957,14.6819781645944,14.5339246032707,14.6498998929742,3042277.37565459,0.0,1.0
2005-07-13,59.13,59.4,59.09,59.15,643600,14.5906784684448,14.6573025710404,14.5808082310232,14.5956135871556,2608245.26304954,0.0,1.0
2005-07-14,59.53,60.0,59.38,59.38,1154600,14.6893808426605,14.8053561323641,14.6523674523296,14.6523674523296,4679117.43430237,0.0,1.0
2005-07-15,59.61,59.73,59.38,59.67,597900,14.7091213175037,14.7387320297684,14.6523674523296,14.7239266736361,2423042.01798838,0.0,1.0
2005-07-18,59.39,59.86,59.39,59.45,511900,14.654835011685,14.7708103013885,14.654835011685,14.6696403678174,2074519.49993018,0.0,1.0
2005-07-19,59.29,59.66,59.17,59.51,550400,14.6301594181311,14.7214591142807,14.6005487058664,14.6844457239498,2230544.11557251,0.0,1.0
2005-07-20,58.97,59.39,58.93,59.16,735800,14.5511975187585,14.654835011685,14.5413272813369,14.598081146511,2981893.82310728,0.0,1.0
2005-07-21,57.86,58.96,57.8,58.85,1128800,14.2772984303097,14.5487299594031,14.2624930741774,14.5215868064938,4574560.67888491,0.0,1.0
2005-07-22,57.87,58.18,57.58,57.88,1192700,14.2797659896651,14.3562603296824,14.2082067683587,14.2822335490205,4833521.01497699,0.0,1.0
2005-07-25,57.96,58.49,57.8,58.03,836100,14.3019740238637,14.4327546696996,14.2624930741774,14.3192469393514,3388368.34126121,0.0,1.0
2005-07-26,57.65,58.1,57.49,57.89,1122600,14.2254796838465,14.3365198548392,14.1859987341602,14.2847011083759,4549434.63688534,0.0,1.0
2005-07-27,57.88,58.47,57.74,57.76,699200,14.2822335490205,14.4278195509888,14.247687718045,14.2526228367558,2833569.12356159,0.0,1.0
2005-07-28,57.94,58.1,57.79,57.99,571100,14.2970389051529,14.3365198548392,14.260025514822,14.3093767019299,2314432.67515163,0.0,1.0
2005-07-29,56.96,58.0,56.9,57.79,632600,14.0552180883243,14.3118442612853,14.0404127321919,14.260025514822,2563666.80143744,0.0,1.0
2005-08-01,56.6,57.22,56.53,56.96,624400,13.9663859515301,14.1193746315645,13.9491130360423,14.0552180883243,2530435.58459933,0.0,1.0
2005-08-02,57.69,57.8,56.6,56.6,998300,14.235349921268,14.2624930741774,13.9663859515301,13.9663859515301,4045698.02066868,0.0,1.0
2005-08-03,57.46,58.04,57.25,57.59,736000,14.178596056094,14.3217144987068,14.1267773096307,14.2106743277141,2982704.34059114,0.0,1.0
2005-08-04,55.91,57.12,55.52,57.06,1370500,13.7961243560079,14.0946990380106,13.6998895411475,14.0798936818782,5554071.05812523,0.0,1.0
2005-08-05,55.38,56.08,54.49,55.66,1556600,13.665343710172,13.8380728650496,13.445730927542,13.7344353721231,6308257.57685351,0.0,1.0
2005-08-08,55.75,56.5,55.65,55.98,1441800,13.7566434063216,13.9417103579762,13.7319678127677,13.8133972714957,5843020.54111999,0.0,1.0
2005-08-09,55.93,56.1,55.67,55.97,1088300,13.8010594747187,13.8430079837604,13.7369029314785,13.8109297121403,4410430.888404,0.0,1.0
2005-08-10,55.05,56.46,54.89,56.03,1245100,13.583914251444,13.9318401205546,13.5444333017577,13.8257350682726,5045876.59574734,0.0,1.0
2005-08-11,56.09,56.23,55.1,55.21,1375900,13.840540424405,13.8750862553805,13.596252048221,13.6233952011303,5575955.03018934,0.0,1.0
2005-08-12,56.11,56.31,55.9,56.03,923800,13.8454755431158,13.8948267302237,13.7936567966525,13.8257350682726,3743780.2579322,0.0,1.0
2005-08-15,56.72,56.75,55.98,56.16,785300,13.9959966637948,14.003399341861,13.8133972714957,13.8578133398928,3182496.90036173,0.0,1.0
2005-08-16,56.5,56.77,56.4,56.48,1368400,13.9417103579762,14.0083344605718,13.9170347644222,13.9367752392654,5545560.62454471,0.0,1.0
2005-08-17,56.39,56.69,56.21,56.32,804700,13.9145672050668,13.9885939857286,13.8701511366697,13.8972942895791,3261117.09629578,0.0,1.0
2005-08-18,55.8,56.47,55.77,56.17,1109800,13.7689812030986,13.93430767991,13.7615785250324,13.8602808992482,4497561.51791854,0.0,1.0
2005-08-19,55.12,55.99,54.95,55.99,1905400,13.6011871669318,13.8158648308511,13.5592386578901,13.8158648308511,7721800.06869886,0.0,1.0
2005-08-22,54.88,55.48,54.7,55.2,1519500,13.5419657424023,13.690019303726,13.4975496740052,13.6209276417749,6157906.58359817,0.0,1.0
2005-08-23,27.29,27.57,27.1,27.49,956800,13.4679389617405,13.6061222856426,13.3741717062355,13.5666413359563,1938757.82138424,0.0,2.0
2005-08-24,27.5,27.91,27.26,27.34,2198700,13.5715764546671,13.7739163218094,13.4531336056081,13.4926145552944,4455211.97938704,0.0,1.0
2005-08-25,27.05,27.94,26.96,27.5,2014300,13.3494961126816,13.7887216779417,13.3050800442845,13.5715764546671,4081563.41932931,0.0,1.0
2005-08-26,26.64,27.21,26.61,27.2,1944500,13.1471562455393,13.4284580120542,13.1323508894069,13.4235228933434,3940128.11839638,0.0,1.0
2005-08-29,26.85,27.02,26.41,26.64,2368500,13.2507937384658,13.3346907565492,13.0336485151912,13.1471562455393,4799276.65128407,0.0,1.0
2005-08-30,26.75,26.79,26.22,26.6,2508300,13.201442551358,13.2211830262011,12.9398812596862,13.1274157706961,5082552.51189181,0.0,1.0
2005-08-31,26.95,27.0,26.55,26.7,2800600,13.3001449255737,13.3248205191277,13.1027401771422,13.176766957804,5674838.16321982,0.0,1.0
2005-09-01,27.43,27.47,26.66,26.84,2945100,13.5370306236915,13.5567710985347,13.1570264829609,13.245858619755,5967637.60426291,0.0,1.0
2005-09-02,26.8,27.59,26.6,27.0,3281800,13.2261181449119,13.6159925230641,13.1274157706961,13.3248205191277,6649890.69629892,0.0,1.0
2005-09-06,26.65,26.96,26.42,26.8,2461300,13.1520913642501,13.3050800442845,13.038583633902,13.2261181449119,4987316.7075387,0.0,1.0
2005-09-07,25.97,26.54,25.96,26.41,3316200,12.8165032919165,13.0978050584314,12.8115681732057,13.0336485151912,6719595.19991056,0.0,1.0
2005-09-08,25.0,25.8,24.84,25.74,5560000,12.3994857608549,12.7962693052023,12.3201290519854,12.7665105393762,11210142.3140323,0.125,1.0
2005-09-09,24.91,25.08,24.73,25.01,3606000,12.3548476121158,12.4391641152896,12.2655713146377,12.4044455551592,7270462.80294971,0.0,1.0
2005-09-12,24.95,25.12,24.76,24.8,2405500,12.3746867893332,12.459003292507,12.2804506975507,12.3002898747681,4849999.52093607,0.0,1.0
2005-09-13,24.64,25.1,24.62,25.09,2478100,12.2209331658986,12.4490837038983,12.2110135772899,12.444123909594,4996376.55906534,0.0,1.0
2005-09-14,24.42,24.85,24.34,24.63,2576200,12.1118176912031,12.3250888462898,12.0721393367683,12.2159733715942,5194167.01967803,0.0,1.0
2005-09-15,24.52,24.61,24.22,24.43,2641500,12.1614156342465,12.2060537829856,12.0126218051162,12.1167774855074,5325825.70548852,0.0,1.0
2005-09-16,24.47,24.76,24.35,24.65,3410600,12.1366166627248,12.2804506975507,12.0770991310727,12.2258929602029,6876494.85184143,0.0,1.0
2005-09-19,24.32,24.55,24.2,24.55,1418700,12.0622197481596,12.1762950171595,12.0027022165075,12.1762950171595,2860400.88146,0.0,1.0
2005-09-20,23.92,24.66,23.87,24.32,2187600,11.863827975986,12.2308527545073,11.8390290044643,12.0622197481596,4410666.78528362,0.0,1.0
2005-09-21,23.65,23.9,23.53,23.86,1759600,11.7299135297687,11.8539083873773,11.6703959981166,11.8340692101599,3547727.77262072,0.0,1.0
2005-09-22,24.09,24.26,23.45,23.55,5094600,11.9481444791598,12.0324609823336,11.6307176436819,11.6803155867253,10271796.9483936,0.0,1.0
2005-09-23,23.7,24.0,23.45,23.98,3042800,11.7547125012904,11.9035063304207,11.6307176436819,11.893586741812,6134931.84049235,0.0,1.0
2005-09-26,23.89,24.12,23.82,23.93,1835400,11.8489485930729,11.9630238620728,11.8142300329425,11.8687877702903,3700556.6912185,0.0,1.0
2005-09-27,23.89,24.22,23.72,23.75,1817500,11.8489485930729,12.0126218051162,11.7646320898991,11.7795114728122,3664466.48484779,0.0,1.0
2005-09-28,23.92,24.05,23.67,23.99,2874000,11.863827975986,11.9283053019424,11.7398331183774,11.8985465361164,5794595.14577853,0.0,1.0
2005-09-29,23.78,23.89,23.552,23.84,1448900,11.7943908557252,11.8489485930729,11.6813075455862,11.8241496215512,2921290.50338153,0.0,1.0
2005-09-30,23.98,24.01,23.53,23.8,1432700,11.893586741812,11.908466124725,11.6703959981166,11.8043104443339,2888627.85850972,0.0,1.0
2005-10-03,23.87,24.18,23.71,24.05,1424000,11.8390290044643,11.9927826278989,11.7596722955948,11.9283053019424,2871086.80848595,0.0,1.0
2005-10-04,23.74,24.1,23.7,23.99,1240300,11.7745516785078,11.9531042734641,11.7547125012904,11.8985465361164,2500708.54534069,0.0,1.0
2005-10-05,23.52,23.8,23.44,23.7,1785300,11.6654362038123,11.8043104443339,11.6257578493776,11.7547125012904,3599544.43763341,0.0,1.0
2005-10-06,23.25,23.79,23.13,23.49,1483100,11.5315217575951,11.7993506500295,11.472004225943,11.6505568208993,2990244.9758887,0.0,1.0
2005-10-07,23.26,23.415,23.11,23.4,814200,11.5364815518994,11.6133583636167,11.4620846373343,11.6059186721602,1641600.33670595,0.0,1.0
2005-10-10,23.27,23.53,23.13,23.23,1114900,11.5414413462037,11.6703959981166,11.472004225943,11.5216021689864,2247875.47948105,0.0,1.0
2005-10-11,23.36,23.59,23.21,23.45,1817400,11.5860794949428,11.7001547639427,11.5116825803777,11.6307176436819,3664264.86358314,0.0,1.0
2005-10-12,23.23,23.48,23.09,23.39,1191300,11.5216021689864,11.6455970265949,11.4521650487256,11.6009588778558,2401914.12566665,0.0,1.0
2005-10-13,23.1,23.35,23.0199,23.13,1237000,11.4571248430299,11.5811197006385,11.4173968906521,11.472004225943,2494055.04360754,0.0,1.0
2005-10-14,23.45,23.6,23.01,23.22,1140500,11.6307176436819,11.705114558247,11.4124866942909,11.516642374682,2299490.5232291,0.0,1.0
2005-10-17,23.3,23.43,23.24,23.38,805600,11.5563207291168,11.6207980550732,11.5265619632907,11.5959990835515,1624260.90794683,0.0,1.0
2005-10-18,23.7,24.0,23.27,23.37,1998900,11.7547125012904,11.9035063304207,11.5414413462037,11.5910392892472,4030207.45890633,0.0,1.0
2005-10-19,23.86,23.95,23.37,23.69,1700700,11.8340692101599,11.878707358899,11.5910392892472,11.7497527069861,3428972.84774725,0.0,1.0
2005-10-20,23.35,23.94,23.18,23.73,1694600,11.5811197006385,11.8737475645947,11.4968031974647,11.7695918842035,3416673.95060414,0.0,1.0
2005-10-21,24.09,24.28,23.4,23.46,1731500,11.9481444791598,12.0423805709423,11.6059186721602,11.6356774379862,3491072.19725662,0.0,1.0
2005-10-24,24.36,24.42,24.05,24.05,1056100,12.082058925377,12.1118176912031,11.9283053019424,11.9283053019424,2129322.17587221,0.0,1.0
2005-10-25,24.02,24.45,23.89,24.42,1078000,11.9134259190294,12.1266970741161,11.8489485930729,12.1118176912031,2173477.23282855,0.0,1.0
2005-10-26,24.24,24.36,23.94,24.02,1083300,12.0225413937249,12.082058925377,11.8737475645947,11.9134259190294,2184163.15985452,0.0,1.0
2005-10-27,24.03,24.27,23.99,24.13,1290400,11.9183857133337,12.0374207766379,11.8985465361164,11.9679836563771,2601720.79892577,0.0,1.0
2005-10-28,24.56,24.57,24.03,24.03,1282100,12.1812548114639,12.1862146057682,11.9183857133337,11.9183857133337,2584986.23396056,0.0,1.0
2005-10-31,24.86,24.9843,24.54,24.63,1482400,12.3300486405941,12.3916988837971,12.1713352228552,12.2159733715942,2988833.62703623,0.0,1.0
2005-11-01,24.74,24.98,24.64,24.97,3539300,12.270531108942,12.3895661722462,12.2209331658986,12.3846063779419,7135981.41943424,0.0,1.0
2005-11-02,24.1,24.89,23.66,24.74,3310500,11.9531042734641,12.3449280235071,11.7348733240731,12.270531108942,6674671.96593595,0.0,1.0
2005-11-03,23.71,24.15,23.58,24.1,2305200,11.7596722955948,11.9779032449858,11.6951949696383,11.9531042734641,4647773.39250128,0.0,1.0
2005-11-04,23.69,23.83,23.53,23.7,1344600,11.7497527069861,11.8191898272469,11.6703959981166,11.7547125012904,2710999.52436111,0.0,1.0
2005-11-07,23.74,24.0,23.66,23.79,1169100,11.7745516785078,11.9035063304207,11.7348733240731,11.7993506500295,2357154.20491639,0.0,1.0
2005-11-08,23.21,23.45,23.06,23.27,1722400,11.5116825803777,11.6307176436819,11.4372856658126,11.5414413462037,3472724.66217431,0.0,1.0
2005-11-09,23.75,23.78,23.226,23.26,1494300,11.7795114728122,11.7943908557252,11.5196182512646,11.5364815518994,3012826.55752848,0.0,1.0
2005-11-10,24.11,24.16,23.65,23.69,1817300,11.9580640677685,11.9828630392902,11.7299135297687,11.7497527069861,3664063.24231848,0.0,1.0
2005-11-11,24.28,24.74,24.16,24.18,1360200,12.0423805709423,12.270531108942,11.9828630392902,11.9927826278989,2742452.44164508,0.0,1.0
2005-11-14,23.84,24.39,23.76,24.35,1716100,11.8241496215512,12.09693830829,11.7844712671165,12.0770991310727,3460022.52250194,0.0,1.0
2005-11-15,23.89,24.09,23.64,23.7,1728600,11.8489485930729,11.9481444791598,11.7249537354644,11.7547125012904,3485225.18058206,0.0,1.0
2005-11-16,23.45,24.05,23.41,23.95,1719700,11.6307176436819,11.9283053019424,11.6108784664645,11.878707358899,3467280.888029,0.0,1.0
2005-11-17,23.85,24.0,23.35,23.4,2307900,11.8291094158556,11.9035063304207,11.5811197006385,11.6059186721602,4653217.16664658,0.0,1.0
2005-11-18,25.45,26.0,23.49,23.5,8239200,12.6226765045503,12.8954651912891,11.6505568208993,11.6555166152036,16611979.2362904,0.0,1.0
2005-11-21,25.12,25.35,24.79,25.1,2760100,12.459003292507,12.5730785615069,12.2953300804637,12.4490837038983,5564948.5253526,0.0,1.0
2005-11-22,25.85,25.96,24.63,24.95,3532600,12.821068276724,12.8756260140717,12.2159733715942,12.3746867893332,7122472.79470328,0.0,1.0
2005-11-23,26.14,26.96,25.588,25.73,3015100,12.9649023115499,13.3716054445059,12.6911216659502,12.7615507450719,6079082.7501868,0.0,1.0
2005-11-25,25.91,26.14,25.9,26.14,518700,12.85082704255,12.9649023115499,12.8458672482457,12.9649023115499,1045809.49969218,0.0,1.0
2005-11-28,25.12,25.87,25.12,25.78,2639600,12.459003292507,12.8309878653327,12.459003292507,12.7863497165936,5321994.90146035,0.0,1.0
2005-11-29,25.11,25.29,24.8,24.85,2096600,12.4540434982027,12.5433197956808,12.3002898747681,12.3250888462898,4227191.43446042,0.0,1.0
2005-11-30,24.44,25.17,24.39,25.03,2369300,12.1217372798118,12.4838022640287,12.09693830829,12.4143651437679,4777012.62313607,0.0,1.0
2005-12-01,25.34,25.44,24.75,24.8,1940100,12.5681187672025,12.6177167102459,12.2754909032464,12.3002898747681,3911654.15529749,0.0,1.0
2005-12-02,25.26,25.34,25.01,25.23,1015900,12.5284404127678,12.5681187672025,12.4044455551592,12.5135610298548,2048270.42748658,0.0,1.0
2005-12-05,25.45,25.67,25.2,25.6,1220500,12.6226765045503,12.7317919792458,12.4986816469417,12.6970734191154,2460787.53494179,0.0,1.0
2005-12-06,25.01,25.52,24.95,25.46,974800,12.4044455551592,12.6573950646807,12.3746867893332,12.6276362988546,1965404.08771919,0.0,1.0
2005-12-07,25.15,25.21,24.72,24.97,1661600,12.47388267542,12.5036414412461,12.2606115203333,12.3846063779419,3350138.93327267,0.0,1.0
2005-12-08,24.67,25.24,24.52,25.24,1987800,12.2358125488116,12.5185208241591,12.1614156342465,12.5185208241591,4007827.49853118,0.0,1.0
2005-12-09,24.46,24.75,24.42,24.67,871200,12.1936542972247,12.3382233792441,12.1737137341875,12.2983422531698,1747593.58274165,0.125,1.0
2005-12-12,24.48,24.62,24.21,24.5,1032600,12.2036245787433,12.2734165493734,12.0690257782424,12.2135948602619,2071355.75475094,0.0,1.0
2005-12-13,24.11,24.5,23.77,24.38,1976400,12.0191743706495,12.2135948602619,11.8496795848337,12.1537731711504,3964582.13605441,0.0,1.0
2005-12-14,24.13,24.41,23.78,23.88,1257500,12.0291446521681,12.1687285934283,11.854664725593,11.9045161331859,2522496.47646651,0.0,1.0
2005-12-15,24.06,24.45,23.88,24.03,1056600,11.9942486668531,12.1886691564654,11.9045161331859,11.9792932445752,2119498.82865567,0.0,1.0
2005-12-16,24.17,24.36,24.01,24.15,1550600,12.0490852152053,12.1438028896318,11.9693229630566,12.0391149336867,3110443.766528,0.0,1.0
2005-12-19,24.22,24.38,24.04,24.25,1554000,12.0740109190017,12.1537731711504,11.9842783853345,12.0889663412796,3117264.03533118,0.0,1.0
2005-12-20,23.7,24.22,23.66,24.09,1093600,11.8147835995186,12.0740109190017,11.7948430364815,12.009204089131,2193719.40092547,0.0,1.0
2005-12-21,23.95,24.09,23.6,23.7,1154300,11.9394121185009,12.009204089131,11.7649321919257,11.8147835995186,2315481.25867617,0.0,1.0
2005-12-22,24.52,24.68,23.88,24.1,1913900,12.2235651417805,12.3033273939291,11.9045161331859,12.0141892298902,3839209.54776082,0.0,1.0
2005-12-23,24.3,24.67,24.21,24.65,786900,12.1138920450761,12.2983422531698,12.0690257782424,12.2883719716512,1578491.03565128,0.0,1.0
2005-12-27,23.85,24.24,23.8,24.15,1050000,11.889560710908,12.0839812005203,11.8646350071115,12.0391149336867,2106259.48333187,0.0,1.0
2005-12-28,24.22,24.24,23.8,23.84,1114700,12.0740109190017,12.0839812005203,11.8646350071115,11.8845755701487,2236045.18673338,0.0,1.0
2005-12-29,24.4,24.43,24.22,24.25,1516400,12.163743452669,12.1786988749468,12.0740109190017,12.0889663412796,3041839.88621376,0.0,1.0
2005-12-30,24.55,24.58,24.12,24.45,1363600,12.2385205640583,12.2534759863362,12.0241595114088,12.1886691564654,2735328.98235367,0.0,1.0
2006-01-03,24.45,24.63,23.98,24.52,3198900,12.1886691564654,12.2784016901326,11.9543675407788,12.2235651417805,6416869.96307652,0.0,1.0
2006-01-04,24.25,24.8,24.19,24.36,1854200,12.0889663412796,12.3631490830406,12.0590554967239,12.1438028896318,3719453.65142282,0.0,1.0
2006-01-05,24.88,24.9,24.12,24.33,2292900,12.4030302091149,12.4130004906335,12.0241595114088,12.1288474673539,4599468.92317301,0.0,1.0
2006-01-06,24.79,25.2,24.65,25.2,1570800,12.3581639422813,12.5625547134122,12.2883719716512,12.5625547134122,3150964.18706448,0.0,1.0
2006-01-09,25.55,25.68,24.85,24.89,2645600,12.7370346399874,12.8018414698582,12.388074786837,12.4080153498742,5306971.51343124,0.0,1.0
2006-01-10,25.61,25.61,25.2,25.5,2463800,12.7669454845431,12.7669454845431,12.5625547134122,12.7121089361909,4942287.72860293,0.0,1.0
2006-01-11,25.64,25.74,25.5,25.67,1797500,12.781900906821,12.8317523144139,12.7121089361909,12.7968563290989,3605715.6393229,0.0,1.0
2006-01-12,25.5,25.75,25.4,25.66,1687300,12.7121089361909,12.8367374551732,12.662257528598,12.7918711883396,3384658.69164369,0.0,1.0
2006-01-13,25.64,25.7,25.45,25.62,1305700,12.781900906821,12.8118117513767,12.6871832323945,12.7719306253024,2619183.8165585,0.0,1.0
2006-01-17,25.42,25.74,25.42,25.61,2199100,12.6722278101166,12.8317523144139,12.6722278101166,12.7669454845431,4411309.74266202,0.0,1.0
2006-01-18,25.16,25.49,24.99,25.3,1554800,12.542614150375,12.7071237954316,12.4578667574671,12.6124061210051,3118868.80446134,0.0,1.0
2006-01-19,25.2,25.28,25.04,25.07,937500,12.5625547134122,12.6024358394865,12.4827924612636,12.4977478835414,1880588.82440346,0.0,1.0
2006-01-20,24.96,25.21,24.85,25.14,1329100,12.4429113351892,12.5675398541715,12.388074786837,12.5326438688565,2666123.31361562,0.0,1.0
2006-01-23,24.99,25.09,24.81,24.95,956500,12.4578667574671,12.50771816506,12.3681342237999,12.4379261944299,1918702.0912447,0.0,1.0
2006-01-24,24.9,25.04,24.67,25.03,1373700,12.4130004906335,12.4827924612636,12.2983422531698,12.4778073205043,2755589.1926219,0.0,1.0
2006-01-25,24.73,24.9,24.57,24.9,802500,12.3282530977256,12.4130004906335,12.2484908455769,12.4130004906335,1609784.03368935,0.0,1.0
2006-01-26,24.91,25.25,24.88,24.97,1253500,12.4179856313928,12.5874804172087,12.4030302091149,12.4478964759485,2514472.63081572,0.0,1.0
2006-01-27,24.73,25.02,24.55,24.88,1294900,12.3282530977256,12.472822179745,12.2385205640583,12.4030302091149,2597519.43330137,0.0,1.0
2006-01-30,24.54,24.85,24.5,24.74,1685500,12.233535423299,12.388074786837,12.2135948602619,12.3332382384848,3381047.96110084,0.0,1.0
2006-01-31,24.46,24.6,24.4,24.51,1241400,12.1936542972247,12.2634462678548,12.163743452669,12.2185800010212,2490200.49772209,0.0,1.0
2006-02-01,24.15,24.58,24.08,24.36,1289100,12.0391149336867,12.2534759863362,12.0042189483717,12.1438028896318,2585884.85710773,0.0,1.0
2006-02-02,23.83,24.17,23.82,24.06,1764000,11.8795904293894,12.0490852152053,11.8746052886301,11.9942486668531,3538515.93199755,0.0,1.0
2006-02-03,23.91,24.12,23.67,23.68,1611300,11.9194715554637,12.0241595114088,11.7998281772408,11.804813318,3232205.62427872,0.0,1.0
2006-02-06,23.77,23.93,23.54,23.82,928200,11.8496795848337,11.9294418369823,11.73502134737,11.8746052886301,1861933.38326537,0.0,1.0
2006-02-07,23.73,24.0,23.6,23.7,1002900,11.8297390217965,11.9643378222973,11.7649321919257,11.8147835995186,2011778.70079384,0.0,1.0
2006-02-08,24.11,24.33,23.56,23.68,1715800,12.0191743706495,12.1288474673539,11.7449916288886,11.804813318,3441828.59190556,0.0,1.0
2006-02-09,24.0,24.42,24.0,24.22,1033100,11.9643378222973,12.1737137341875,11.9643378222973,12.0740109190017,2072358.7354573,0.0,1.0
2006-02-10,24.28,24.35,23.91,23.97,882900,12.1039217635575,12.1388177488725,11.9194715554637,11.9493824000195,1771063.3312702,0.0,1.0
2006-02-13,24.6,24.68,24.19,24.19,1118700,12.2634462678548,12.3033273939291,12.0590554967239,12.0590554967239,2244069.03238416,0.0,1.0
2006-02-14,25.05,25.19,24.42,24.6,1844300,12.4877776020229,12.5575695726529,12.1737137341875,12.2634462678548,3699594.6334371,0.0,1.0
2006-02-15,25.12,25.31,24.95,25.04,1427000,12.5226735873379,12.6173912617644,12.4379261944299,12.4827924612636,2862506.93591865,0.0,1.0
2006-02-16,25.0,25.14,24.87,25.09,888600,12.4628518982264,12.5326438688565,12.3980450683556,12.50771816506,1782497.31132257,0.0,1.0
2006-02-17,25.3,25.42,24.93,24.95,952100,12.6124061210051,12.6722278101166,12.4279559129114,12.4379261944299,1909875.86102884,0.0,1.0
2006-02-21,25.21,25.47,24.96,25.31,1060700,12.5675398541715,12.6971535139131,12.4429113351892,12.6173912617644,2127723.27044773,0.0,1.0
2006-02-22,25.5,25.57,25.11,25.25,1363500,12.7121089361909,12.747004921506,12.5176884465786,12.5874804172087,2735128.3862124,0.0,1.0
2006-02-23,25.19,25.67,25.14,25.62,1169700,12.5575695726529,12.7968563290989,12.5326438688565,12.7719306253024,2346373.06443171,0.0,1.0
2006-02-24,23.01,23.8,22.78,23.5,8932500,11.4708088871276,11.8646350071115,11.3561506496639,11.7150807843328,17918250.3189161,0.0,1.0
2006-02-27,22.5,23.07,22.41,23.04,4562500,11.2165667084038,11.5007197316833,11.1717004415701,11.4857643094054,9152198.94543013,0.0,1.0
2006-02-28,22.3,22.73,22.1,22.5,3166700,11.1168638932179,11.3312249458674,11.0171610780321,11.2165667084038,6352278.00558769,0.0,1.0
2006-03-01,22.18,22.49,22.08,22.35,2329600,11.0570422041065,11.2115815676445,11.0071907965136,11.1417895970144,4673087.70701897,0.0,1.0
2006-03-02,22.14,22.31,21.94,22.2,2415600,11.0371016410693,11.1218490339772,10.9373988258835,11.067012485625,4845600.38851093,0.0,1.0
2006-03-03,22.1,22.48,22.02,22.02,2684600,11.0171610780321,11.2065964268852,10.9772799519578,10.9772799519578,5385204.00852645,0.0,1.0
2006-03-06,22.44,22.58,22.039,22.08,2866200,11.186655863848,11.2564478344781,10.9867517194005,11.0071907965136,5749486.60107222,0.0,1.0
2006-03-07,22.44,22.64,22.1,22.28,2305700,11.186655863848,11.2863586790338,11.0171610780321,11.1068936116994,4625145.22925553,0.0,1.0
2006-03-08,22.02,22.44,22.02,22.4,1727700,10.9772799519578,11.186655863848,10.9772799519578,11.1667153008109,3465699.53271665,0.0,1.0
2006-03-09,22.17,22.3,22.0,22.0,1385600,11.1143713228383,11.1795435498103,11.0291461029519,11.0291461029519,2763876.70590758,0.125,1.0
2006-03-10,22.64,22.69,22.3,22.3,1240900,11.3499939895832,11.3750602307263,11.1795435498103,11.1795435498103,2475241.48698088,0.0,1.0
2006-03-13,22.22,22.74,22.12,22.23,1294900,11.1394375639814,11.4001264718693,11.0893050816952,11.14445081221,2582956.08146631,0.0,1.0
2006-03-14,22.0,22.17,21.58,21.99,1725600,11.0291461029519,11.1143713228383,10.81858967735,11.0241328547232,3442079.70822323,0.0,1.0
2006-03-15,20.63,22.1,19.8,21.95,14512200,10.3423310956317,11.079278585238,9.92623149265667,11.0040798618088,28947698.8535449,0.0,1.0
2006-03-16,21.41,21.63,20.06,20.45,6445600,10.7333644574636,10.8436559184931,10.0565759466006,10.2520926275166,12857133.1521347,0.0,1.0
2006-03-17,21.28,21.53,21.14,21.35,2918900,10.6681922304916,10.793523436207,10.598006755291,10.7032849680919,5822372.77487994,0.0,1.0
2006-03-20,21.3,21.54,21.18,21.29,1796500,10.6782187269488,10.7985366844356,10.6180597482055,10.6732054787202,3583504.9813532,0.0,1.0
2006-03-21,21.13,21.39,21.03,21.28,1010000,10.5929935070624,10.7233379610064,10.5428610247763,10.6681922304916,2014661.85982005,0.0,1.0
2006-03-22,21.1,21.19,20.9,21.14,1173500,10.5779537623766,10.6230729964341,10.4776887978043,10.598006755291,2340797.71534536,0.0,1.0
2006-03-23,21.08,21.141,20.88,20.98,957500,10.5679272659193,10.5985080801139,10.467662301347,10.5177947836332,1909939.33740366,0.0,1.0
2006-03-24,22.01,22.05,21.01,21.02,3183100,11.0341593511805,11.0542123440949,10.532834528319,10.5378477765476,6349376.40197344,0.0,1.0
2006-03-27,21.74,22.02,21.61,21.94,2438200,10.8988016490079,11.0391725994091,10.8336294220359,10.9990666135802,4863513.41248834,0.0,1.0
2006-03-28,21.74,22.01,21.74,21.75,2538900,10.8988016490079,11.0341593511805,10.8988016490079,10.9038148972365,5064381.18405654,0.0,1.0
2006-03-29,22.22,22.29,21.8,21.81,3053500,11.1394375639814,11.1745303015817,10.9288811383796,10.9338943866082,6090861.37520841,0.0,1.0
2006-03-30,22.07,22.38,21.94,22.23,1768400,11.0642388405522,11.2196495356392,10.9990666135802,11.14445081221,3527453.49792649,0.0,1.0
2006-03-31,21.65,22.139,21.63,22.08,2680800,10.8536824149503,11.0988302533296,10.8436559184931,11.0692520887808,5347431.20178773,0.0,1.0
2006-04-03,21.65,22.08,21.61,21.75,1982900,10.8536824149503,11.0692520887808,10.8336294220359,10.9038148972365,3955319.8037992,0.0,1.0
2006-04-04,21.78,21.82,21.58,21.75,1277400,10.9188546419223,10.9389076348368,10.81858967735,10.9038148972365,2548048.57399419,0.0,1.0
2006-04-05,21.65,21.79,21.52,21.65,1646800,10.8536824149503,10.923867890151,10.7885101879784,10.8536824149503,3284896.18886304,0.0,1.0
2006-04-06,21.77,21.78,21.63,21.65,1259100,10.9138413936937,10.9188546419223,10.8436559184931,10.8536824149503,2511545.29475191,0.0,1.0
2006-04-07,22.25,22.28,21.87,22.0,1962500,11.1544773086672,11.1695170533531,10.9639738759799,11.0291461029519,3914627.62366024,0.0,1.0
2006-04-10,22.12,22.45,21.86,22.35,2124400,11.0893050816952,11.2547422732395,10.9589606277513,11.2046097909534,4237571.93564526,0.0,1.0
2006-04-11,22.17,22.3,21.97,22.04,2680500,11.1143713228383,11.1795435498103,11.014106358266,11.0491990958663,5346832.7873739,0.0,1.0
2006-04-12,22.13,22.28,22.01,22.22,1530200,11.0943183299238,11.1695170533531,11.0341593511805,11.1394375639814,3052312.45336302,0.0,1.0
2006-04-13,22.32,22.33,22.0,22.15,1348300,11.1895700462675,11.1945832944961,11.0291461029519,11.1043448263811,2689473.84712413,0.0,1.0
2006-04-17,22.1,22.25,22.0,22.0,1539700,11.079278585238,11.1544773086672,11.0291461029519,11.0291461029519,3071262.24313359,0.0,1.0
2006-04-18,22.3,22.34,21.99,22.11,1571700,11.1795435498103,11.1995965427247,11.0241328547232,11.0842918334666,3135093.11393977,0.0,1.0
2006-04-19,22.25,22.3,22.1,22.21,1403600,11.1544773086672,11.1795435498103,11.079278585238,11.1344243157528,2799781.57073606,0.0,1.0
2006-04-20,22.34,22.48,22.2,22.29,831900,11.1995965427247,11.2697820179254,11.1294110675241,11.1745303015817,1659403.16948941,0.0,1.0
2006-04-21,22.46,22.51,22.3,22.39,1297400,11.2597555214681,11.2848217626112,11.1795435498103,11.2246627838678,2587942.86824805,0.0,1.0
2006-04-24,22.25,22.46,22.1701,22.36,1648300,11.1544773086672,11.2597555214681,11.1144214553206,11.209623039182,3287888.26093207,0.0,1.0
2006-04-25,22.26,22.3,22.14,22.23,2059900,11.1594905568958,11.1795435498103,11.0993315781525,11.14445081221,4108912.83667656,0.0,1.0
2006-04-26,22.63,22.68,22.26,22.26,2323000,11.3449807413546,11.3700469824976,11.1594905568958,11.1594905568958,4633722.27758609,0.0,1.0
2006-04-27,22.88,22.95,22.33,22.56,2355100,11.4703119470699,11.5054046846702,11.1945832944961,11.3098880037543,4697752.61986357,0.0,1.0
2006-04-28,22.83,22.98,22.75,22.82,2638800,11.4452457059269,11.5204444293561,11.4051397200979,11.4402324576982,5263653.18385457,0.0,1.0
2006-05-01,22.87,23.1,22.75,22.8,4050400,11.4652986988413,11.5806034080994,11.4051397200979,11.430205961241,8079392.4722922,0.0,1.0
2006-05-02,22.9,23.25,22.75,22.89,2732100,11.4803384435272,11.6558021315287,11.4051397200979,11.4753251952985,5449760.06654884,0.0,1.0
2006-05-03,22.68,23.07,22.67,22.9,4324700,11.3700469824976,11.5655636634136,11.365033734269,11.4803384435272,8626542.71798395,0.0,1.0
2006-05-04,22.85,22.93,22.71,22.76,1462900,11.4552722023841,11.495378188213,11.3850867271835,11.4101529683266,2918068.15319875,0.0,1.0
2006-05-05,23.45,23.62,22.82,22.84,2404500,11.756067096101,11.8412923159874,11.4402324576982,11.4502589541555,4796291.52667058,0.0,1.0
2006-05-08,23.22,23.63,22.85,23.52,1922600,11.6407623868428,11.846305564216,11.4552722023841,11.7911598337013,3835038.50662379,0.0,1.0
2006-05-09,23.0,23.17,22.76,23.11,3742900,11.5304709258133,11.6156961456998,11.4101529683266,11.5856166563281,7466017.69813906,0.0,1.0
2006-05-10,22.63,22.98,22.48,22.53,2425100,11.3449807413546,11.5204444293561,11.2697820179254,11.2948482590684,4837382.64975206,0.0,1.0
2006-05-11,22.61,22.8,22.45,22.63,1832900,11.3349542448973,11.430205961241,11.2547422732395,11.3449807413546,3656112.59689522,0.0,1.0
2006-05-12,22.27,22.65,22.26,22.52,2580700,11.1645038051244,11.3550072378118,11.1594905568958,11.2898350108398,5147760.25904714,0.0,1.0
2006-05-15,22.47,22.47,22.21,22.33,1715100,11.2647687696967,11.2647687696967,11.1344243157528,11.1945832944961,3421135.20373997,0.0,1.0
2006-05-16,22.01,22.46,22.0,22.42,2210000,11.0341593511805,11.2597555214681,11.0291461029519,11.2397025285537,4408319.51505177,0.0,1.0
2006-05-17,21.55,21.89,21.53,21.86,2413300,10.8035499326642,10.9740003724371,10.793523436207,10.9589606277513,4813845.0161423,0.0,1.0
2006-05-18,21.5,21.8,21.5,21.6,1394100,10.7784836915211,10.9288811383796,10.7784836915211,10.8286161738073,2780831.78096548,0.0,1.0
2006-05-19,21.53,21.65,21.5,21.5,3023200,10.793523436207,10.8536824149503,10.7784836915211,10.7784836915211,6030421.51941381,0.0,1.0
2006-05-22,21.55,21.67,21.25,21.3,4147300,10.8035499326642,10.8637089114076,10.6531524858058,10.6782187269488,8272680.32795216,0.0,1.0
2006-05-23,21.76,21.98,21.65,21.69,2178400,10.9088281454651,11.0191196064946,10.8536824149503,10.8737354078648,4345286.53013069,0.0,1.0
2006-05-24,21.88,21.95,21.5,21.76,3525500,10.9689871242085,11.0040798618088,10.7784836915211,10.9088281454651,7032366.71959957,0.0,1.0
2006-05-25,22.37,22.47,21.8,21.89,2587000,11.2146362874106,11.2647687696967,10.9288811383796,10.9740003724371,5160326.96173708,0.0,1.0
2006-05-26,22.5,22.69,22.4,22.48,1241800,11.2798085143826,11.3750602307263,11.2296760320964,11.2697820179254,2477036.73022231,0.0,1.0
2006-05-30,22.56,22.64,22.24,22.4,1622000,11.3098880037543,11.3499939895832,11.1494640604386,11.2296760320964,3235427.26398822,0.0,1.0
2006-05-31,22.75,22.77,22.35,22.55,3041800,11.4051397200979,11.4151662165552,11.2046097909534,11.3048747555257,6067523.21306994,0.0,1.0
2006-06-01,22.67,22.83,22.46,22.75,2100600,11.365033734269,11.4452457059269,11.2597555214681,11.4051397200979,4190097.72548317,0.0,1.0
2006-06-02,22.96,23.06,22.56,22.66,1891500,11.5104179328988,11.560550415185,11.3098880037543,11.3600204860404,3773002.87905904,0.0,1.0
2006-06-05,22.61,23.04,22.52,22.78,3217000,11.3349542448973,11.5505239187278,11.2898350108398,11.4201794647838,6416997.23073377,0.0,1.0
2006-06-06,22.4,22.66,22.11,22.65,3483200,11.2296760320964,11.3600204860404,11.0842918334666,11.3550072378118,6947990.28725268,0.0,1.0
2006-06-07,22.5,22.61,22.09,22.5,2554100,11.2798085143826,11.3349542448973,11.0742653370094,11.2798085143826,5094700.84768948,0.0,1.0
2006-06-08,22.92,22.99,21.93,22.36,4101500,11.5530305428421,11.5883146675366,11.0540122078764,11.2707575452857,8136945.50978604,0.125,1.0
2006-06-09,23.46,23.69,22.63,22.79,3016200,11.8252223619143,11.9411559144821,11.4068534548218,11.4875028826951,5983824.22202039,0.0,1.0
2006-06-12,23.46,23.7,23.38,23.52,2442400,11.8252223619143,11.9461965037241,11.7848976479776,11.8554658973667,4845465.24761707,0.0,1.0
2006-06-13,23.27,23.49,23.2,23.43,3129000,11.7294511663148,11.8403441296405,11.6941670416202,11.810100594188,6207607.58262113,0.0,1.0
2006-06-14,23.31,23.36,23.16,23.17,2496300,11.7496135232831,11.7748164694935,11.6740046846519,11.679045273894,4952397.19031548,0.0,1.0
2006-06-15,23.5,23.55,23.34,23.39,2225200,11.8453847188826,11.870587665093,11.7647352910093,11.7899382372197,4414563.24475824,0.0,1.0
2006-06-16,23.38,23.5,23.35,23.35,2244200,11.7848976479776,11.8453847188826,11.7697758802514,11.7697758802514,4452257.25053321,0.0,1.0
2006-06-19,23.55,23.72,23.42,23.48,1814100,11.870587665093,11.9562776822083,11.805060004946,11.8353035403984,3598983.99349088,0.0,1.0
2006-06-20,23.53,24.05,23.41,23.52,2275400,11.8605064866088,12.1226171271968,11.8000194157039,11.8554658973667,4514154.77580573,0.0,1.0
2006-06-21,23.9,24.08,23.45,23.52,2187300,12.0470082885657,12.1377388949231,11.8201817726722,11.8554658973667,4339373.62271243,0.0,1.0
2006-06-22,24.2,24.26,23.72,23.9,2558600,12.198225965828,12.2284695012805,11.9562776822083,12.0470082885657,5075993.85135649,0.0,1.0
2006-06-23,24.17,24.3,24.0,24.16,1997400,12.1831041981018,12.2486318582488,12.0974141809865,12.1780636088597,3962631.95446706,0.0,1.0
2006-06-26,24.19,24.3,24.13,24.28,989900,12.1931853765859,12.2486318582488,12.1629418411335,12.2385506797646,1963857.70087462,0.0,1.0
2006-06-27,23.86,24.22,23.85,24.1,1504200,12.0268459315974,12.2083071443122,12.0218053423553,12.1478200734072,2984174.92035113,0.0,1.0
2006-06-28,23.76,24.05,23.65,23.87,1498700,11.9764400391766,12.1226171271968,11.9209935575137,12.0318865208394,2973263.49762681,0.0,1.0
2006-06-29,23.89,24.03,23.73,23.9,2822000,12.0419676993236,12.1125359487127,11.9613182714504,12.0470082885657,5598551.80509967,0.0,1.0
2006-06-30,23.86,24.1,23.78,23.9,2535500,12.0268459315974,12.1478200734072,11.9865212176608,12.0470082885657,5030165.8759143,0.0,1.0
2006-07-03,23.94,24.06,23.77,23.82,889700,12.067170645534,12.1276577164389,11.9814806284187,12.0066835746291,1765071.4177878,0.0,1.0
2006-07-05,23.83,23.86,23.63,23.79,2079300,12.0117241638711,12.0268459315974,11.9109123790296,11.9915618069028,4125112.9583075,0.0,1.0
2006-07-06,23.77,23.98,23.73,23.81,1783200,11.9814806284187,12.0873330025023,11.9613182714504,12.001642985387,3537681.63673058,0.0,1.0
2006-07-07,23.52,23.85,23.49,23.65,1332000,11.8554658973667,12.0218053423553,11.8403441296405,11.9209935575137,2642548.1943277,0.0,1.0
2006-07-10,23.54,23.84,23.54,23.6,1092400,11.8655470758509,12.0167647531132,11.8655470758509,11.8957906113034,2167206.94255523,0.0,1.0
2006-07-11,23.66,23.69,23.51,23.54,1501200,11.9260341467558,11.9411559144821,11.8504253081247,11.8655470758509,2978223.23522878,0.0,1.0
2006-07-12,23.55,23.8,23.51,23.69,915800,11.870587665093,11.9966023961449,11.8504253081247,11.9411559144821,1816851.07835232,0.0,1.0
2006-07-13,23.36,23.6,23.3,23.56,914300,11.7748164694935,11.8957906113034,11.744572934041,11.875628254335,1813875.23579115,0.0,1.0
2006-07-14,23.47,23.53,23.3,23.36,1377900,11.8302629511563,11.8605064866088,11.744572934041,11.7748164694935,2733608.97669981,0.0,1.0
2006-07-17,23.47,23.57,23.21,23.36,1079200,11.8302629511563,11.8806688435771,11.6992076308623,11.7748164694935,2141019.52801686,0.0,1.0
2006-07-18,23.3,23.6,23.21,23.43,1151900,11.744572934041,11.8957906113034,11.6992076308623,11.810100594188,2285248.69748204,0.0,1.0
2006-07-19,23.64,23.79,23.29,23.3,1454400,11.9159529682717,11.9915618069028,11.7395323447989,11.744572934041,2885376.94731996,0.0,1.0
2006-07-20,23.21,23.54,23.0,23.54,1874500,11.6992076308623,11.8655470758509,11.5933552567787,11.8655470758509,3718811.25395441,0.0,1.0
2006-07-21,22.65,23.23,22.6,23.23,2777500,11.416934633306,11.7092888093465,11.3917316870956,11.7092888093465,5510268.47578465,0.0,1.0
2006-07-24,23.0,23.05,22.62,22.62,1612800,11.5933552567787,11.6185582029891,11.4018128655797,11.4018128655797,3199625.92178056,0.0,1.0
2006-07-25,23.07,23.28,22.88,22.98,1099230,11.6286393814732,11.7344917555569,11.5328681858738,11.5832740782945,2180756.94568381,0.0,1.0
2006-07-26,22.95,23.23,22.8,23.0,704800,11.5681523105683,11.7092888093465,11.4925434719371,11.5933552567787,1398249.22474637,0.0,1.0
2006-07-27,22.76,23.39,22.72,23.07,1056300,11.4723811149688,11.7899382372197,11.4522187580005,11.6286393814732,2095588.33158284,0.0,1.0
2006-07-28,22.9,23.05,22.79,22.87,1204600,11.5429493643579,11.6185582029891,11.4875028826951,11.5278275966317,2389799.96613149,0.0,1.0
2006-07-31,22.75,22.98,22.62,22.91,1480100,11.4673405257267,11.5832740782945,11.4018128655797,11.5479899536,2936363.04986819,0.0,1.0
2006-08-01,22.78,22.94,22.63,22.74,1855600,11.482462293453,11.5631117213262,11.4068534548218,11.4622999364847,3681315.63768353,0.0,1.0
2006-08-02,22.85,22.88,22.73,22.76,1569200,11.5177464181475,11.5328681858738,11.4572593472426,11.4723811149688,3113128.09800227,0.0,1.0
2006-08-03,22.85,22.92,22.64,22.75,970700,11.5177464181475,11.5530305428421,11.4118940440639,11.4673405257267,1925766.91609151,0.0,1.0
2006-08-04,22.74,22.93,22.57,22.9,1723100,11.4622999364847,11.5580711320841,11.3766099193694,11.5429493643579,3418449.54477931,0.0,1.0
2006-08-07,22.62,22.8,22.53,22.68,932800,11.4018128655797,11.4925434719371,11.356447562401,11.4320564010322,1850577.29404571,0.0,1.0
2006-08-08,22.53,22.9,22.47,22.67,759700,11.356447562401,11.5429493643579,11.3262040269486,11.4270158117901,1507165.06248555,0.0,1.0
2006-08-09,22.15,22.71,22.14,22.58,1300200,11.1649051712021,11.4471781687584,11.15986458196,11.3816505086114,2579460.33203068,0.0,1.0
2006-08-10,22.42,22.5,21.799,21.95,1548700,11.3010010807382,11.3413257946748,10.9879804888052,11.0640933863605,3072458.24966614,0.0,1.0
2006-08-11,22.3,22.48,22.15,22.33,565700,11.2405140098333,11.3312446161907,11.1649051712021,11.2556357775595,1122289.42457295,0.0,1.0
2006-08-14,22.17,22.46,22.12,22.39,762400,11.1749863496862,11.3211634377065,11.1497834034759,11.285879313012,1512521.57909568,0.0,1.0
2006-08-15,22.45,22.56,22.26,22.26,1376600,11.3161228484644,11.3715693301273,11.2203516528649,11.2203516528649,2731029.91314678,0.0,1.0
2006-08-16,22.45,22.53,22.36,22.49,2129000,11.3161228484644,11.356447562401,11.2707575452857,11.3362852054327,4223712.54183459,0.0,1.0
2006-08-17,22.7,22.73,22.38,22.38,2528100,11.4421375795164,11.4572593472426,11.2808387237699,11.2808387237699,5015485.05261248,0.0,1.0
2006-08-18,22.67,22.92,22.45,22.7,1408200,11.4270158117901,11.5530305428421,11.3161228484644,11.4421375795164,2793720.99643564,0.0,1.0
2006-08-21,22.78,22.89,22.55,22.62,727500,11.482462293453,11.5379087751158,11.3665287408852,11.4018128655797,1443283.64217222,0.0,1.0
2006-08-22,22.58,22.77,22.57,22.75,652000,11.3816505086114,11.4774217042109,11.3766099193694,11.4673405257267,1293499.56659284,0.0,1.0
2006-08-23,22.8,22.88,22.5,22.53,1119300,11.4925434719371,11.5328681858738,11.3413257946748,11.356447562401,2220573.7191524,0.0,1.0
2006-08-24,22.79,22.89,22.7,22.77,1163000,11.4875028826951,11.5379087751158,11.4421375795164,11.4774217042109,2307269.93243476,0.0,1.0
2006-08-25,20.81,21.28,20.2,20.35,7692500,10.4894662127637,10.7263739071413,10.1819902689969,10.2575991076281,15261112.6012505,0.0,1.0
2006-08-28,20.63,20.81,20.53,20.75,3203800,10.3987356064063,10.4894662127637,10.3483297139855,10.4592226773112,6356002.93167196,0.0,1.0
2006-08-29,20.61,20.75,20.5,20.68,1994200,10.3886544279221,10.4592226773112,10.3332079462593,10.4239385526167,3956283.49033656,0.0,1.0
2006-08-30,20.9,20.98,20.3,20.36,1478300,10.5348315159424,10.575156229879,10.2323961614177,10.2626396968702,2932792.03879476,0.0,1.0
2006-08-31,21.0,21.12,20.85,20.98,2012600,10.5852374083632,10.6457244792681,10.509628569732,10.575156229879,3992787.15908701,0.0,1.0
2006-09-01,21.33,21.37,20.8,20.8,3418500,10.7515768533517,10.77173921032,10.4844256235216,10.4844256235216,6781945.19692885,0.0,1.0
2006-09-05,21.27,21.69,21.14,21.45,3205900,10.7213333178992,10.9330380660665,10.6558056577522,10.8120639242566,6360169.11125765,0.0,1.0
2006-09-06,21.18,21.33,21.12,21.25,1967700,10.6759680147206,10.7515768533517,10.6457244792681,10.7112521394151,3903710.27175569,0.0,1.0
2006-09-07,20.97,21.32,20.92,21.28,1505100,10.638163595405,10.8157199739644,10.6127983984679,10.7954278164148,2966860.46580753,0.135,1.0
2006-09-08,21.15,21.2,20.9,20.98,3942800,10.7294783043784,10.7548435013155,10.6026523196931,10.6432366347924,7772066.60327285,0.0,1.0
2006-09-11,21.39,21.52,21.01,21.01,1211500,10.8512312496763,10.9171807617127,10.6584557529546,10.6584557529546,2388114.71286017,0.0,1.0
2006-09-12,21.41,21.46,21.14,21.28,2063700,10.8613773284511,10.8867425253882,10.724405264991,10.7954278164148,4067975.51211683,0.0,1.0
2006-09-13,21.53,21.55,21.27,21.38,1361900,10.9222538011001,10.9323998798749,10.7903547770274,10.8461582102889,2684583.92690405,0.0,1.0
2006-09-14,21.46,21.6,21.3,21.5,1478700,10.8867425253882,10.957765076812,10.8055738951896,10.9070346829379,2914820.65695941,0.0,1.0
2006-09-15,21.75,21.82,21.52,21.64,1623500,11.0338606676232,11.0693719433351,10.9171807617127,10.9780572343616,3200251.12367187,0.0,1.0
2006-09-18,21.83,21.88,21.56,21.65,1199900,11.0744449827225,11.0998101796595,10.9374729192623,10.983130273749,2365248.73624507,0.0,1.0
2006-09-19,21.62,21.99,21.31,21.95,1607600,10.9679111555868,11.1556136129211,10.810646934577,11.1353214553714,3168908.96607017,0.0,1.0
2006-09-20,21.71,21.87,21.58,21.75,858400,11.0135685100735,11.0947371402721,10.9476189980372,11.0338606676232,1692082.26951644,0.0,1.0
2006-09-21,21.31,21.73,21.31,21.72,1008100,10.810646934577,11.0237145888484,10.810646934577,11.0186415494609,1987171.6401439,0.0,1.0
2006-09-22,21.37,21.5,21.2,21.4,1081500,10.8410851709015,10.9070346829379,10.7548435013155,10.8563042890637,2131858.07838074,0.0,1.0
2006-09-25,21.53,21.64,21.24,21.5,1768800,10.9222538011001,10.9780572343616,10.7751356588651,10.9070346829379,3486667.19282465,0.0,1.0
2006-09-26,21.84,21.92,21.57,21.65,1336400,11.0795180221099,11.1201023372092,10.9425459586497,10.983130273749,2634318.20244847,0.0,1.0
2006-09-27,21.62,21.87,21.5,21.77,1166600,10.9679111555868,11.0947371402721,10.9070346829379,11.044006746398,2299607.61372074,0.0,1.0
2006-09-28,21.76,21.78,21.35,21.62,1100200,11.0389337070106,11.0490797857854,10.8309390921267,10.9679111555868,2168719.60964817,0.0,1.0
2006-09-29,21.74,21.8,21.34,21.69,1934900,11.0287876282358,11.0592258645602,10.8258660527392,11.0034224312987,3814084.32349411,0.0,1.0
2006-10-02,21.72,21.8,21.3,21.65,1429700,11.0186415494609,11.0592258645602,10.8055738951896,10.983130273749,2818231.61780948,0.0,1.0
2006-10-03,21.39,21.76,21.33,21.76,2500200,10.8512312496763,11.0389337070106,10.8207930133518,11.0389337070106,4928406.4425035,0.0,1.0
2006-10-04,21.41,21.63,21.0,21.2,1678500,10.8613773284511,10.9729841949742,10.6533827135672,10.7548435013155,3308667.39210549,0.0,1.0
2006-10-05,21.77,21.81,21.3,21.36,1007400,11.044006746398,11.0642989039477,10.8055738951896,10.8360121315141,1985791.79672747,0.0,1.0
2006-10-06,21.51,21.7,21.35,21.7,935000,10.9121077223253,11.0084954706861,10.8309390921267,11.0084954706861,1843076.56337123,0.0,1.0
2006-10-09,21.51,21.69,21.32,21.43,1138300,10.9121077223253,11.0034224312987,10.8157199739644,10.871523407226,2243822.51559944,0.0,1.0
2006-10-10,21.59,21.7,21.369,21.57,981100,10.9526920374246,11.0084954706861,10.8405778669627,10.9425459586497,1933949.1083674,0.0,1.0
2006-10-11,21.5,21.59,21.37,21.52,1381500,10.9070346829379,10.9526920374246,10.8410851709015,10.9171807617127,2723219.54256402,0.0,1.0
2006-10-12,22.02,22.03,21.6,21.6,1349600,11.1708327310833,11.1759057704707,10.957765076812,10.957765076812,2660338.10687254,0.0,1.0
2006-10-13,22.01,22.12,21.81,22.05,1278800,11.1657596916959,11.2215631249575,11.0642989039477,11.1860518492456,2520776.80132529,0.0,1.0
2006-10-16,22.05,22.05,21.86,21.95,547300,11.1860518492456,11.1860518492456,11.0896641008847,11.1353214553714,1078840.43115837,0.0,1.0
2006-10-17,21.85,22.0,21.69,22.0,694700,11.0845910614973,11.1606866523085,11.0034224312987,11.1606866523085,1369396.03056043,0.0,1.0
2006-10-18,21.94,22.05,21.82,21.99,1795800,11.130248415984,11.1860518492456,11.0693719433351,11.1556136129211,3539889.72460115,0.0,1.0
2006-10-19,21.88,21.9,21.35,21.83,3458200,11.0998101796595,11.1099562584344,10.8309390921267,11.0744449827225,6816820.71812881,0.0,1.0
2006-10-20,21.73,22.0,21.67,21.95,1261700,11.0237145888484,11.1606866523085,10.9932763525239,11.1353214553714,2487069.19786682,0.0,1.0
2006-10-23,21.92,21.92,21.52,21.66,886600,11.1201023372092,11.1201023372092,10.9171807617127,10.9882033131365,1747670.24714967,0.0,1.0
2006-10-24,21.83,21.89,21.7,21.79,1645200,11.0744449827225,11.104883219047,11.0084954706861,11.0541528251728,3243026.26958113,0.0,1.0
2006-10-25,21.95,22.05,21.77,21.91,2139000,11.1353214553714,11.1860518492456,11.044006746398,11.1150292978218,4216407.23962684,0.0,1.0
2006-10-26,21.77,21.89,21.71,21.89,1390400,11.044006746398,11.104883219047,11.0135685100735,11.104883219047,2740763.26600147,0.0,1.0
2006-10-27,21.43,21.72,21.39,21.67,1267100,10.871523407226,11.0186415494609,10.8512312496763,10.9932763525239,2497713.70422213,0.0,1.0
2006-10-30,21.58,21.62,21.38,21.44,1671900,10.9476189980372,10.9679111555868,10.8461582102889,10.8765964466134,3295657.43989343,0.0,1.0
2006-10-31,21.86,21.93,21.65,21.71,1515600,11.0896641008847,11.1251753765966,10.983130273749,11.0135685100735,2987558.11705396,0.0,1.0
2006-11-01,21.7,21.94,21.59,21.93,1120300,11.0084954706861,11.130248415984,10.9526920374246,11.1251753765966,2208340.82774845,0.0,1.0
2006-11-02,21.67,21.7,21.47,21.59,1103400,10.9932763525239,11.0084954706861,10.8918155647756,10.9526920374246,2175027.46526612,0.0,1.0
2006-11-03,21.49,21.8405,21.47,21.76,1029000,10.9019616435504,11.0797716740793,10.8918155647756,11.0389337070106,2028369.82214867,0.0,1.0
2006-11-06,21.89,21.94,21.51,21.51,1271000,11.104883219047,11.130248415984,10.9121077223253,10.9121077223253,2505401.40325651,0.0,1.0
2006-11-07,23.28,23.66,22.47,22.5,7306200,11.8100356938974,12.0028111906191,11.3991195035169,11.4143386216792,14402017.0987197,0.0,1.0
2006-11-08,23.25,23.39,23.01,23.1,2676200,11.7948165757351,11.8658391271589,11.6730636304372,11.7187209849239,5275338.50149103,0.0,1.0
2006-11-09,23.15,23.28,22.55,23.17,2275900,11.744086181861,11.8100356938974,11.4397038186162,11.7542322606358,4486265.18778246,0.0,1.0
2006-11-10,23.2,23.26,23.08,23.1,1420700,11.7694513787981,11.7998896151225,11.7085749061491,11.7187209849239,2800490.77388397,0.0,1.0
2006-11-13,23.29,23.65,23.05,23.09,1351900,11.8151087332848,11.9977381512316,11.6933557879869,11.7136479455365,2664871.87809794,0.0,1.0
2006-11-14,23.59,23.62,23.04,23.27,1923700,11.9672999149072,11.9825190330694,11.6882827485995,11.8049626545099,3792006.82883127,0.0,1.0
2006-11-15,23.65,23.7,23.37,23.44,955000,11.9977381512316,12.0231033481687,11.8556930483841,11.891204324096,1882500.66098346,0.0,1.0
2006-11-16,23.78,23.86,23.67,23.76,793300,12.063687663268,12.1042719783673,12.0078842300065,12.0535415844932,1563756.83178867,0.0,1.0
2006-11-17,23.88,23.94,23.7,23.7,1625800,12.1144180571421,12.1448562934666,12.0231033481687,12.0231033481687,3204784.89489729,0.0,1.0
2006-11-20,23.65,23.94,23.63,23.94,1289600,11.9977381512316,12.1448562934666,11.9875920724568,12.1448562934666,2542065.81403589,0.0,1.0
2006-11-21,23.83,23.87,23.5,23.59,1166100,12.0890528602051,12.1093450177547,11.9216425604204,11.9672999149072,2298622.01128042,0.0,1.0
2006-11-22,24.01,24.03,23.74,23.77,1332300,12.1803675691785,12.1905136479533,12.0433955057184,12.0586146238806,2626236.26243797,0.0,1.0
2006-11-24,23.9,23.96,23.7,23.81,549600,12.124564135917,12.1550023722414,12.0231033481687,12.0789067814302,1083374.20238377,0.0,1.0
2006-11-27,23.58,23.98,23.52,23.95,1395700,11.9622268755197,12.1651484510163,11.9317886391953,12.149929332854,2751210.65186871,0.0,1.0
2006-11-28,23.8,23.84,23.31,23.46,2079900,12.0738337420428,12.0941258995925,11.8252548120596,11.9013504028708,4099909.03118273,0.0,1.0
2006-11-29,23.94,23.96,23.61,23.7394,1546600,12.1448562934666,12.1550023722414,11.977445993682,12.0430911233551,3048665.4683529,0.0,1.0
2006-11-30,24.0,24.14,23.79,23.86,1779300,12.1752945297911,12.2463170812149,12.0687607026554,12.1042719783673,3507364.84407106,0.0,1.0
2006-12-01,23.75,23.86,23.5,23.5,3335300,12.0484685451058,12.1042719783673,11.9216425604204,11.9216425604204,6574559.63830168,0.0,1.0
2006-12-04,23.93,24.0,23.68,23.7,1559200,12.1397832540792,12.1752945297911,12.0129572693939,12.0231033481687,3073502.64984859,0.0,1.0
2006-12-05,23.84,23.97,23.78,23.93,1396800,12.0941258995925,12.1600754116289,12.063687663268,12.1397832540792,2753378.97723737,0.0,1.0
2006-12-06,23.89,23.95,23.74,23.94,2443700,12.1194910965296,12.149929332854,12.0433955057184,12.1448562934666,4817033.36674896,0.0,1.0
2006-12-07,23.91,24.05,23.84,23.9,2827300,12.1296371753044,12.2006597267282,12.0941258995925,12.124564135917,5573187.55895133,0.0,1.0
2006-12-08,23.6,23.91,23.54,23.87,1197800,12.0408589860247,12.1990228116885,12.0102466326704,12.178614576119,2347679.6823889,0.135,1.0
2006-12-11,23.6,23.63,23.3,23.6,1448100,12.0408589860247,12.0561651627018,11.8877972192532,12.0408589860247,2838265.94428733,0.0,1.0
2006-12-12,23.48,23.59,23.31,23.49,1668500,11.9796342793161,12.0357569271323,11.8928992781455,11.9847363382084,3270248.41381356,0.0,1.0
2006-12-13,23.53,23.58,23.36,23.42,1292400,12.005144573778,12.0306548682399,11.9184095726075,11.9490219259618,2533095.02547956,0.0,1.0
2006-12-14,23.58,23.64,23.29,23.48,1292300,12.0306548682399,12.0612672215942,11.8826951603608,11.9796342793161,2532899.02617397,0.0,1.0
2006-12-15,23.55,23.68,23.43,23.53,1889500,12.0153486915627,12.0816754571637,11.9541239848541,12.005144573778,3703406.87917337,0.0,1.0
2006-12-18,23.4,23.63,23.26,23.55,1210200,11.938817808177,12.0561651627018,11.8673889836836,12.0153486915627,2371983.5962824,0.0,1.0
2006-12-19,23.41,23.54,23.25,23.36,941200,11.9439198670694,12.0102466326704,11.8622869247912,11.9184095726075,1844745.46423813,0.0,1.0
2006-12-20,23.2,23.39,23.13,23.37,1689300,11.8367766303293,11.9337157492846,11.8010622180826,11.9235116314998,3311016.26937685,0.0,1.0
2006-12-21,23.2,23.42,23.02,23.34,3312700,11.8367766303293,11.9490219259618,11.7449395702664,11.9082054548227,6492868.99636814,0.0,1.0
2006-12-22,22.95,23.18,22.69,23.15,2103500,11.7092251580197,11.8265725125446,11.5765716268178,11.8112663358674,4122845.39314166,0.0,1.0
2006-12-26,23.01,23.06,22.84,22.91,932800,11.739837511374,11.765347805836,11.6531025102035,11.6888169224502,1828281.52256836,0.0,1.0
2006-12-27,23.19,23.23,23.0,23.12,1690000,11.8316745714369,11.8520828070065,11.7347354524817,11.7959601591903,3312388.264516,0.0,1.0
2006-12-28,23.18,23.25,23.0,23.09,1026700,11.8265725125446,11.8622869247912,11.7347354524817,11.7806539825131,2012324.87051986,0.0,1.0
2006-12-29,23.04,23.21,23.0,23.18,1097300,11.7551436880512,11.8418786892217,11.7347354524817,11.8265725125446,2150700.38026828,0.0,1.0
2007-01-03,23.2,23.59,22.98,23.44,3129400,11.8367766303293,12.0357569271323,11.7245313346969,11.9592260437465,6133602.26921678,0.0,1.0
2007-01-04,23.28,23.33,22.9,23.01,1359000,11.8775931014684,11.9031033959303,11.6837148635578,11.739837511374,2663630.56300428,0.0,1.0
2007-01-05,22.95,23.28,22.87,23.26,1115400,11.7092251580197,11.8775931014684,11.6684086868807,11.8673889836836,2186176.25458056,0.0,1.0
2007-01-08,23.27,23.33,22.86,23.05,1525200,11.872491042576,11.9031033959303,11.6633066279883,11.7602457469436,2989381.40889929,0.0,1.0
2007-01-09,23.48,23.67,23.0,23.02,2181000,11.9796342793161,12.0765733982713,11.7347354524817,11.7449395702664,4274744.85497595,0.0,1.0
2007-01-10,23.97,24.65,23.29,23.5,3569600,12.2296351650428,12.5765751697249,11.8826951603608,11.9898383971008,6996391.21243569,0.0,1.0
2007-01-11,24.43,24.52,23.94,24.08,2037500,12.4643298740925,12.5102484041239,12.2143289883657,12.2857578128591,3993485.85145048,0.0,1.0
2007-01-12,24.63,24.86,24.26,24.36,2460300,12.5663710519401,12.683718406465,12.377594872922,12.4286154618458,4822170.91549628,0.0,1.0
2007-01-16,24.68,24.71,24.52,24.62,1842200,12.5918813464021,12.6071875230792,12.5102484041239,12.5612689930478,3610699.20762801,0.0,1.0
2007-01-17,24.7,24.8,24.5,24.58,1224900,12.6020854641868,12.6531060531107,12.5000442863392,12.5408607574782,2400795.49420452,0.0,1.0
2007-01-18,24.72,24.8,24.56,24.79,1103200,12.6122895819716,12.6531060531107,12.5306566396935,12.6480039942183,2162264.33929825,0.0,1.0
2007-01-19,24.54,24.67,24.32,24.65,1049100,12.5204525219087,12.5867792875097,12.4082072262763,12.5765751697249,2056228.71497262,0.0,1.0
2007-01-22,24.61,24.7,24.44,24.44,1144100,12.5561669341554,12.6020854641868,12.4694319329849,12.4694319329849,2242428.05528564,0.0,1.0
2007-01-23,24.5,24.77,24.3,24.73,1730800,12.5000442863392,12.6377998764335,12.3980031084915,12.617391640864,3392355.98119779,0.0,1.0
2007-01-24,24.58,24.61,24.42,24.6,859900,12.5408607574782,12.5561669341554,12.4592278152001,12.551064875263,1685398.02879131,0.0,1.0
2007-01-25,24.54,24.72,24.43,24.62,983100,12.5204525219087,12.6122895819716,12.4643298740925,12.5612689930478,1926869.17328146,0.0,1.0
2007-01-26,24.48,24.58,24.14,24.55,982600,12.4898401685544,12.5408607574782,12.3163701662134,12.5255545808011,1925889.1767535,0.0,1.0
2007-01-29,24.7,24.78,24.47,24.53,1073700,12.6020854641868,12.6429019353259,12.484738109662,12.5153504630163,2104444.54414842,0.0,1.0
2007-01-30,24.57,24.76,24.49,24.71,560900,12.5357586985858,12.6326978175411,12.4949422274468,12.6071875230792,1099360.10506925,0.0,1.0
2007-01-31,24.6,24.65,24.4,24.57,922800,12.551064875263,12.5765751697249,12.4490236974153,12.5357586985858,1808681.59200909,0.0,1.0
2007-02-01,24.76,24.91,24.5,24.74,928600,12.6326978175411,12.7092287009269,12.5000442863392,12.6224936997564,1820049.55173346,0.0,1.0
2007-02-02,24.66,24.8,24.52,24.61,801300,12.5816772286173,12.6531060531107,12.5102484041239,12.5561669341554,1570542.435714,0.0,1.0
2007-02-05,24.54,24.77,24.49,24.57,884600,12.5204525219087,12.6377998764335,12.4949422274468,12.5357586985858,1733809.85727269,0.0,1.0
2007-02-06,24.84,24.86,24.53,24.54,762200,12.6735142886802,12.683718406465,12.5153504630163,12.5204525219087,1493906.70722727,0.0,1.0
2007-02-07,24.84,24.95,24.73,24.85,939900,12.6735142886802,12.7296369364964,12.617391640864,12.6786163475726,1842197.47326543,0.0,1.0
2007-02-08,24.52,24.63,23.95,24.45,3730800,12.5102484041239,12.5663710519401,12.2194310472581,12.4745339918772,7312342.09305106,0.0,1.0
2007-02-09,23.81,24.67,23.53,24.52,3398900,12.1480022227647,12.5867792875097,12.005144573778,12.5102484041239,6661820.397789,0.0,1.0
2007-02-12,23.8,23.95,23.66,23.85,2035800,12.1429001638723,12.2194310472581,12.071471339379,12.1684104583342,3990153.86325543,0.0,1.0
2007-02-13,23.75,23.98,23.6675,23.79,1772700,12.1173898694104,12.2347372239352,12.0752978835482,12.1377981049799,3474479.69024113,0.0,1.0
2007-02-14,23.86,24.04,23.46,23.64,2627500,12.1735125172266,12.2653495772895,11.9694301615313,12.0612672215942,5149881.75444721,0.0,1.0
2007-02-15,23.83,23.92,23.6,23.81,1296100,12.1582063405495,12.2041248705809,12.0408589860247,12.1480022227647,2540346.99978649,0.0,1.0
2007-02-16,23.55,23.79,23.49,23.7,2340700,12.0153486915627,12.1377981049799,11.9847363382084,12.0918795749485,4587755.74600746,0.0,1.0
2007-02-20,22.97,23.7,22.97,23.61,4081000,11.7194292758045,12.0918795749485,11.7194292758045,12.045961044917,7998731.66123655,0.0,1.0
2007-02-21,22.3,22.85,22.26,22.81,7751900,11.3775913300148,11.6582045690959,11.3571830944453,11.6377963335264,15193670.1702376,0.0,1.0
2007-02-22,22.42,22.5885,22.1,22.31,6414800,11.4388160367234,11.5247857290601,11.2755501521672,11.3826933889072,12572963.4551581,0.0,1.0
2007-02-23,22.85,24.05,22.83,24.0,10146000,11.6582045690959,12.2704516361819,11.6480004513111,12.24494134172,19886089.5454315,0.0,1.0
2007-02-26,22.35,22.89,22.25,22.78,3722900,11.4031016244767,11.6786128046654,11.3520810355529,11.6224901568492,7296858.14790925,0.0,1.0
2007-02-27,21.96,22.25,21.54,22.1,4137000,11.2041213276738,11.3520810355529,10.9898348541937,11.2755501521672,8108491.27236843,0.0,1.0
2007-02-28,21.82,22.09,21.75,21.96,2362600,11.1326925031804,11.2704480932748,11.0969780909337,11.2041213276738,4630679.59393225,0.0,1.0
2007-03-01,21.8,22.0,21.22,21.49,2793800,11.1224883853957,11.2245295632433,10.8265689696374,10.9643245597318,5475828.59964778,0.0,1.0
2007-03-02,21.55,21.75,21.5,21.57,2758100,10.9949369130861,11.0969780909337,10.9694266186242,11.0051410308708,5405856.84755121,0.0,1.0
2007-03-05,20.8,21.46,20.75,21.26,3596900,10.6122824961573,10.9490183830546,10.5867722016954,10.846977205207,7049899.02286248,0.0,1.0
2007-03-06,21.5,21.56,21.05,21.3,4172400,10.9694266186242,11.0000389719785,10.7398339684669,10.8673854407765,8177875.02654821,0.0,1.0
2007-03-07,21.48,21.72,21.35,21.54,2641200,10.9592225008394,11.0816719142566,10.8928957352384,10.9898348541937,5176733.65931339,0.0,1.0
2007-03-08,21.48,21.77,21.39,21.7,3763700,11.0281002958866,11.1769899181308,10.9818931717418,11.141051043796,7330752.69819176,0.135,1.0
2007-03-09,21.22,21.55,21.16,21.53,1736300,10.8946130483572,11.0640391702214,10.8638082989274,11.0537709204114,3381881.10366671,0.0,1.0
2007-03-12,20.84,21.16,20.8,21.1,2226100,10.6995163019682,10.8638082989274,10.6789798023483,10.8330035494975,4335889.8375122,0.0,1.0
2007-03-13,20.05,20.55,19.75,19.75,5364000,10.2939204344751,10.5506266797239,10.1398966873259,10.1398966873259,10447739.5842126,0.0,1.0
2007-03-14,20.14,20.33,18.31,19.72,14275600,10.3401275586199,10.4376759318144,9.40058270100945,10.1244943126109,27805322.7457838,0.0,1.0
2007-03-15,20.89,21.07,20.1,20.26,8136500,10.725186926493,10.8176011747826,10.319591059,10.4017370574796,15847880.8961494,0.0,1.0
2007-03-16,20.88,21.4,20.59,21.09,4908100,10.7200528015881,10.9870272966468,10.5711631793438,10.8278694245925,9559759.62961844,0.0,1.0
2007-03-19,21.05,21.07,20.8,21.0,3204500,10.8073329249726,10.8176011747826,10.6789798023483,10.7816623004478,6241570.00328284,0.0,1.0
2007-03-20,21.07,21.43,21.0,21.19,3041600,10.8176011747826,11.0024296713617,10.7816623004478,10.8792106736423,5924281.26758777,0.0,1.0
2007-03-21,21.43,21.5,20.94,21.15,3904200,11.0024296713617,11.0383685456965,10.7508575510179,10.8586741740224,7604411.79803925,0.0,1.0
2007-03-22,21.62,21.72,21.25,21.43,6967800,11.0999780445562,11.151319293606,10.9100154230721,11.0024296713617,13571543.6008345,0.0,1.0
2007-03-23,21.44,21.6,21.15,21.54,2596000,11.0075637962667,11.0897097947463,10.8586741740224,11.0589050453164,5056363.15447719,0.0,1.0
2007-03-26,21.55,21.61,21.02,21.37,2648400,11.0640391702214,11.0948439196512,10.7919305502577,10.9716249219318,5158425.33833491,0.0,1.0
2007-03-27,21.1,21.5,21.05,21.41,2839800,10.8330035494975,11.0383685456965,10.8073329249726,10.9921614215517,5531224.99463959,0.0,1.0
2007-03-28,21.07,21.1,20.57,20.9,2721300,10.8176011747826,10.8330035494975,10.5608949295338,10.730321051398,5300416.42999954,0.0,1.0
2007-03-29,20.84,21.25,20.75,21.1,2222700,10.6995163019682,10.9100154230721,10.6533091778234,10.8330035494975,4329267.48207105,0.0,1.0
2007-03-30,21.04,21.2,20.35,20.35,3943500,10.8021988000677,10.8843447985473,10.4479441816244,10.4479441816244,7680958.43593251,0.0,1.0
2007-04-02,21.26,21.52,20.84,21.04,2449400,10.9151495479771,11.0486367955065,10.6995163019682,10.8021988000677,4770822.76986767,0.0,1.0
2007-04-03,21.37,21.653,21.19,21.51,2785700,10.9716249219318,11.1169206567426,10.8792106736423,11.0435026706015,5425851.63306133,0.0,1.0
2007-04-04,21.26,21.68,21.25,21.37,2494800,10.9151495479771,11.1307827939861,10.9100154230721,10.9716249219318,4859250.69252302,0.0,1.0
2007-04-05,21.18,21.35,21.03,21.15,1669600,10.8740765487373,10.9613566721219,10.7970646751627,10.8586741740224,3251966.07192417,0.0,1.0
2007-04-09,21.03,21.2,20.96,21.19,1839400,10.7970646751627,10.8843447985473,10.7611258008279,10.8792106736423,3582694.29366154,0.0,1.0
2007-04-10,21.01,21.04,20.85,20.94,2039700,10.7867964253527,10.8021988000677,10.7046504268731,10.7508575510179,3972828.93920924,0.0,1.0
2007-04-11,20.88,21.08,20.87,20.97,1784600,10.7200528015881,10.8227352996876,10.7149186766831,10.7662599257328,3475957.50596301,0.0,1.0
2007-04-12,20.86,20.92,20.6,20.88,1578600,10.7097845517781,10.740589301208,10.5762973042488,10.7200528015881,3074720.67629342,0.0,1.0
2007-04-13,20.92,21.18,20.75,20.94,2343600,10.740589301208,10.8740765487373,10.6533091778234,10.7508575510179,4564750.6505519,0.0,1.0
2007-04-16,21.33,21.46,21.05,21.1,4450100,10.9510884223119,11.0178320460766,10.8073329249726,10.8330035494975,8667689.39666375,0.0,1.0
2007-04-17,21.75,21.8,21.3,21.7,5743700,11.1667216683209,11.1923922928458,10.935686047597,11.141051043796,11187300.8668608,0.0,1.0
2007-04-18,21.81,21.89,21.55,21.62,3005500,11.1975264177507,11.2385994169905,11.0640391702214,11.0999780445562,5853967.4348156,0.0,1.0
2007-04-19,21.83,21.96,20.97,21.96,1830400,11.2077946675607,11.2745382913254,10.7662599257328,11.2745382913254,3565164.5292585,0.0,1.0
2007-04-20,22.56,23.62,22.36,22.55,9853300,11.5825857856239,12.1268030255512,11.4799032875244,11.5774516607189,19191780.8436095,0.0,1.0
2007-04-23,22.67,22.93,22.45,22.75,5855900,11.6390611595786,11.772548407108,11.5261104116691,11.6801341588184,11405838.5964188,0.0,1.0
2007-04-24,22.64,22.85,22.31,22.58,4229200,11.6236587848637,11.7314754078682,11.4542326629995,11.5928540354338,8237431.06814906,0.0,1.0
2007-04-25,22.78,22.85,22.54,22.7,3987000,11.6955365335333,11.7314754078682,11.5723175358139,11.6544635342935,7765685.63054726,0.0,1.0
2007-04-26,22.98,23.1,22.77,22.78,3079200,11.7982190316328,11.8598285304925,11.6904024086284,11.6955365335333,5997516.7277605,0.0,1.0
2007-04-27,22.75,23.02,22.69,22.84,2926200,11.6801341588184,11.8187555312527,11.6493294093886,11.7263412829632,5699510.73290879,0.0,1.0
2007-04-30,22.61,23.05,22.49,22.59,3682000,11.6082564101488,11.8341579059677,11.546646911289,11.5979881603388,7171621.39244414,0.0,1.0
2007-05-01,22.85,22.97,22.34,22.55,3247100,11.7314754078682,11.7930849067279,11.4696350377144,11.5774516607189,6324544.22145719,0.0,1.0
2007-05-02,22.66,22.9,22.59,22.85,2402800,11.6339270346736,11.757146032393,11.5979881603388,11.7314754078682,4680057.54529193,0.0,1.0
2007-05-03,22.64,22.85,22.57,22.77,1581900,11.6236587848637,11.7314754078682,11.5877199105289,11.6904024086284,3081148.25657453,0.0,1.0
2007-05-04,22.68,22.7,22.42,22.65,1623100,11.6441952844836,11.6544635342935,11.5107080369542,11.6287929097687,3161395.62250845,0.0,1.0
2007-05-07,22.72,22.76,22.48,22.76,2061600,11.6647317841035,11.6852682837234,11.5415127863841,11.6852682837234,4015484.69925662,0.0,1.0
2007-05-08,22.68,22.74,22.51,22.6,2225000,11.6441952844836,11.6750000339134,11.556915161099,11.6031222852438,4333747.31075183,0.0,1.0
2007-05-09,22.87,23.06,22.65,22.7,1987000,11.7417436576781,11.8392920308726,11.6287929097687,11.6544635342935,3870182.42987142,0.0,1.0
2007-05-10,22.39,22.82,22.39,22.7,1960700,11.4953056622393,11.7160730331532,11.4953056622393,11.6544635342935,3818956.56278253,0.0,1.0
2007-05-11,22.78,22.78,22.34,22.38,1449700,11.6955365335333,11.6955365335333,11.4696350377144,11.4901715373343,2823655.49500987,0.0,1.0
2007-05-14,22.78,22.91,22.68,22.71,1820600,11.6955365335333,11.762280157298,11.6441952844836,11.6595976591985,3546076.5635752,0.0,1.0
2007-05-15,22.82,23.25,22.6,22.72,3684800,11.7160730331532,11.9368404040672,11.6031222852438,11.6647317841035,7177075.09692514,0.0,1.0
2007-05-16,22.91,22.96,22.6,22.79,2824400,11.762280157298,11.7879507818229,11.6031222852438,11.7006706584383,5501229.61999439,0.0,1.0
2007-05-17,23.11,23.15,22.85,22.9,1299000,11.8649626553975,11.8854991550174,11.7314754078682,11.757146032393,2530129.32883894,0.0,1.0
2007-05-18,23.2,23.35,23.08,23.19,1933700,11.9111697795423,11.9881816531169,11.8495602806826,11.9060356546373,3766367.26957341,0.0,1.0
2007-05-21,23.46,23.89,23.15,23.26,2647300,12.0446570270716,12.2654243979856,11.8854991550174,11.9419745289721,5156282.81157456,0.0,1.0
2007-05-22,23.32,23.65,23.25,23.57,2238900,11.972779278402,12.1422054002662,11.9368404040672,12.1011324010264,4360821.05799654,0.0,1.0
2007-05-23,23.41,23.8,23.29,23.35,1849000,12.0189864025468,12.2192172738408,11.9573769036871,11.9881816531169,3601392.70902478,0.0,1.0
2007-05-24,23.04,23.46,23.0,23.33,1960800,11.8290237810627,12.0446570270716,11.8084872814428,11.977913403307,3819151.33794256,0.0,1.0
2007-05-25,23.29,23.3,23.03,23.18,841600,11.9573769036871,11.962511028592,11.8238896561577,11.9009015297323,1639227.74684438,0.0,1.0
2007-05-29,23.54,23.61,23.23,23.23,1562300,12.0857300263114,12.1216689006463,11.9265721542572,11.9265721542572,3042972.32520792,0.0,1.0
2007-05-30,23.6,23.68,23.35,23.51,3177900,12.1165347757413,12.1576077749811,11.9881816531169,12.0703276515965,6189759.81071383,0.0,1.0
2007-05-31,23.69,23.71,23.35,23.55,3261400,12.1627418998861,12.173010149696,11.9881816531169,12.0908641512164,6352397.06934203,0.0,1.0
2007-06-01,23.89,24.02,23.64,23.69,2834600,12.2654243979856,12.3321680217502,12.1370712753612,12.1627418998861,5521096.68631782,0.0,1.0
2007-06-04,23.65,23.9,23.64,23.73,1311300,12.1422054002662,12.2705585228905,12.1370712753612,12.183278399506,2554086.67352309,0.0,1.0
2007-06-05,23.42,23.67,23.33,23.61,2108300,12.0241205274517,12.1524736500761,11.977913403307,12.1216689006463,4106444.69899242,0.0,1.0
2007-06-06,23.06,23.37,22.69,22.69,3302600,11.8392920308726,11.9984499029269,11.6493294093886,11.6493294093886,6432644.43527599,0.0,1.0
2007-06-07,22.06,22.85,21.86,22.85,5773300,11.3951902265923,11.8032682084149,11.2918793451182,11.8032682084149,11176557.4305894,0.135,1.0
2007-06-08,22.52,22.58,21.97,22.06,2602800,11.6328052539827,11.6637985184249,11.3487003299289,11.3951902265923,5038772.22391668,0.0,1.0
2007-06-11,23.58,23.74,23.0,23.47,3354900,12.1803529257954,12.2630016309747,11.8807513695205,12.1235319409846,6494765.99585755,0.0,1.0
2007-06-12,22.79,23.45,22.71,23.33,2830700,11.7722749439727,12.1132008528372,11.7309505913831,12.0512143239528,5479964.85870638,0.0,1.0
2007-06-13,22.78,22.9,22.51,22.8,2599000,11.767109399899,11.8290959287835,11.627639709909,11.7774404880464,5031415.78682936,0.0,1.0
2007-06-14,22.72,22.8,22.59,22.7,1724100,11.7361161354568,11.7774404880464,11.6689640624986,11.7257850473094,3337692.94269815,0.0,1.0
2007-06-15,23.11,23.33,22.87,22.9,2221800,11.9375723543313,12.0512143239528,11.8135992965624,11.8290959287835,4301192.61068774,0.0,1.0
2007-06-18,23.33,23.49,23.16,23.28,1377100,12.0512143239528,12.133863029132,11.9634000746998,12.0253866035842,2665934.08235578,0.0,1.0
2007-06-19,23.23,23.35,23.06,23.19,1529200,11.9995588832157,12.0615454121002,11.9117446339627,11.9788967069209,2960385.15629837,0.0,1.0
2007-06-20,22.78,23.38,22.71,23.26,1595700,11.767109399899,12.0770420443213,11.7309505913831,12.0150555154368,3089122.80532651,0.0,1.0
2007-06-21,22.04,22.38,21.4,22.16,8955200,11.3848591384449,11.5604876369508,11.0542643177278,11.4468456673293,17336411.9485241,0.0,1.0
2007-06-22,22.54,22.65,21.63,21.73,5094800,11.6431363421301,11.6999573269409,11.173071831423,11.22472727216,9863046.229603,0.0,1.0
2007-06-25,22.21,22.75,22.05,22.5,2856500,11.4726733876979,11.7516127676779,11.3900246825186,11.6224741658353,5529911.19472027,0.0,1.0
2007-06-26,22.0,22.37,21.98,22.28,3580100,11.3641969621501,11.5553220928771,11.3538658740026,11.5088321962138,6930731.68850624,0.0,1.0
2007-06-27,23.02,23.5,22.3,23.25,9262400,11.8910824576679,12.1390285732057,11.5191632843612,12.0098899713631,17931121.8098993,0.0,1.0
2007-06-28,23.29,23.43,22.82,23.1,6542800,12.0305521476579,12.1028697646898,11.7877715761938,11.9324068102576,12666235.9407723,0.0,1.0
2007-06-29,23.37,23.57,23.23,23.43,3555000,12.0718765002476,12.1751873817217,11.9995588832157,12.1028697646898,6882140.48563999,0.0,1.0
2007-07-02,23.13,23.36,22.98,23.33,3394800,11.9479034424787,12.0667109561739,11.8704202813731,12.0512143239528,6572008.58527444,0.0,1.0
2007-07-03,23.03,23.17,22.88,23.14,1857700,11.8962480017416,11.9685656187735,11.8187648406361,11.9530689865524,3596329.78345245,0.0,1.0
2007-07-05,22.55,22.8,22.14,22.61,5094000,11.6483018862038,11.7774404880464,11.4365145791819,11.679295150646,9861497.50600568,0.0,1.0
2007-07-06,22.51,22.74,22.25,22.42,2544600,11.627639709909,11.7464472236042,11.4933355639927,11.5811498132457,4926102.58221084,0.0,1.0
2007-07-09,22.53,22.66,22.26,22.63,2115200,11.6379707980564,11.7051228710146,11.4985011080664,11.6896262387934,4094825.19134338,0.0,1.0
2007-07-10,22.35,22.6,22.31,22.4,2215800,11.5449910047297,11.6741296065723,11.5243288284349,11.5708187250982,4289577.18370777,0.0,1.0
2007-07-11,22.44,22.45,22.09,22.18,4243300,11.5914809013931,11.5966464454668,11.4106868588134,11.4571767554767,8214623.5506937,0.0,1.0
2007-07-12,22.43,22.63,22.27,22.58,4739100,11.5863153573194,11.6896262387934,11.5036666521401,11.6637985184249,9174445.00013963,0.0,1.0
2007-07-13,22.38,22.494,22.29,22.3,2193300,11.5604876369508,11.6193748393911,11.5139977402875,11.5191632843612,4246019.33253284,0.0,1.0
2007-07-16,22.5,22.55,22.28,22.28,2516900,11.6224741658353,11.6483018862038,11.5088321962138,11.5088321962138,4872478.02765325,0.0,1.0
2007-07-17,22.45,22.86,22.4,22.53,1907300,11.5966464454668,11.8084337524887,11.5708187250982,11.6379707980564,3692350.64648696,0.0,1.0
2007-07-18,22.42,22.45,22.06,22.42,2092400,11.5811498132457,11.5966464454668,11.3951902265923,11.5811498132457,4050686.56881943,0.0,1.0
2007-07-19,22.5,22.63,22.44,22.63,2048000,11.6224741658353,11.6896262387934,11.5914809013931,11.6896262387934,3964732.40916757,0.0,1.0
2007-07-20,21.86,22.5,21.75,22.5,3405900,11.2918793451182,11.6224741658353,11.2350583603074,11.6224741658353,6593497.12518741,0.0,1.0
2007-07-23,21.95,22.09,21.88,21.95,1544400,11.3383692417815,11.4106868588134,11.3022104332656,11.3383692417815,2989810.90464766,0.0,1.0
2007-07-24,21.38,21.85,21.28,21.76,2831000,11.0439332295804,11.2867138010445,10.9922777888433,11.2402239043811,5480545.63005536,0.0,1.0
2007-07-25,21.13,21.6,20.96,21.55,2093100,10.9147946277378,11.1575751992019,10.8269803784848,11.1317474788334,4052041.7019671,0.0,1.0
2007-07-26,20.8,21.0,20.38,20.96,4061500,10.7443316733055,10.8476425547796,10.5273788222099,10.8269803784848,7862676.11320025,0.0,1.0
2007-07-27,20.45,20.86,20.44,20.69,3891600,10.5635376307258,10.7753249377477,10.5583720866521,10.6875106884948,7533765.93921709,0.0,1.0
2007-07-30,20.1,20.47,19.9,20.34,3878300,10.3827435881462,10.5738687188733,10.2794327066721,10.5067166459151,7508018.40941142,0.0,1.0
2007-07-31,19.95,20.4,19.91,20.12,3641600,10.3052604270406,10.5377099103573,10.2845982507458,10.3930746762936,7049789.8150511,0.0,1.0
2007-08-01,20.24,20.3,19.7,19.95,4637600,10.4550612051781,10.4860544696203,10.176121825198,10.3052604270406,8977950.69372825,0.0,1.0
2007-08-02,20.24,20.38,20.08,20.2,4235800,10.4550612051781,10.5273788222099,10.3724124999988,10.4343990288832,8200104.26696871,0.0,1.0
2007-08-03,19.79,20.29,19.79,20.19,4318300,10.2226117218613,10.4808889255466,10.2226117218613,10.4292334848095,8359816.38794356,0.0,1.0
2007-08-06,19.66,20.0,19.31,19.97,6008800,10.1554596489032,10.3310881474091,9.97466560632353,10.315591515188,11632462.9395537,0.0,1.0
2007-08-07,19.94,20.04,19.34,19.42,4563900,10.3000948829669,10.351750323704,9.99016223854464,10.0314865911343,8835274.53232418,0.0,1.0
2007-08-08,20.52,20.869,19.94,20.03,5201700,10.5996964392418,10.7799739274141,10.3000948829669,10.3465847796303,10069994.4202963,0.0,1.0
2007-08-09,19.73,20.31,19.02,20.16,6122300,10.1916184574191,10.491220013694,9.8248648281861,10.4137368525884,11852188.0999251,0.0,1.0
2007-08-10,19.7,19.88,19.44,19.62,4571900,10.176121825198,10.2691016185247,10.0418176792817,10.1347974726084,8850761.76829747,0.0,1.0
2007-08-13,19.08,19.85,19.02,19.3,4311000,9.85585809262832,10.2536049863036,9.8248648281861,9.96950006224982,8345684.28511787,0.0,1.0
2007-08-14,19.25,19.63,18.88,19.05,4283700,9.9436723418813,10.1399630166821,9.75254721115423,9.84036146040721,8292834.09235895,0.0,1.0
2007-08-15,18.28,19.4,18.23,19.3,4947600,9.44261456673196,10.0211555029869,9.41678684636343,9.96950006224982,9578081.08769408,0.0,1.0
2007-08-16,18.4,18.48,17.96,18.15,4451800,9.50460109561641,9.54592544820605,9.27731715637341,9.3754624937738,8618259.63824814,0.0,1.0
2007-08-17,19.29,19.9,18.69,19.47,3412900,9.96433451817612,10.2794327066721,9.65440187375384,10.0573143115028,6607048.45666406,0.0,1.0
2007-08-20,19.2,19.4,18.95,19.25,1630300,9.91784462151278,10.0211555029869,9.78870601967016,9.9436723418813,3156105.10091108,0.0,1.0
2007-08-21,19.79,20.02,19.08,19.2,2293300,10.2226117218613,10.3414192355566,9.85585809262832,9.91784462151278,4439609.78219924,0.0,1.0
2007-08-22,19.44,19.68,18.93,19.5,2963900,10.0418176792817,10.1657907370506,9.77837493152275,10.0728109437239,5737827.33766199,0.0,1.0
2007-08-23,19.2,19.81,19.14,19.69,1496700,9.91784462151278,10.2329428100088,9.88685135707055,10.1709562811243,2897468.26015679,0.0,1.0
2007-08-24,19.31,19.38,19.06,19.13,1750800,9.97466560632353,10.0108244148395,9.84552700448091,9.88168581299685,3389381.59275907,0.0,1.0
2007-08-27,19.11,19.29,19.11,19.24,2116700,9.87135472484944,9.96433451817612,9.87135472484944,9.93850679780759,4097729.04808838,0.0,1.0
2007-08-28,18.84,19.1,18.81,19.0,2050500,9.73188503485941,9.86618918077573,9.7163884026383,9.81453374003869,3969572.17040923,0.0,1.0
2007-08-29,19.5,19.51,18.81,18.99,5947400,10.0728109437239,10.0779764877976,9.7163884026383,9.80936819596498,11513598.4034586,0.0,1.0
2007-08-30,19.84,20.06,18.43,18.5,5793100,10.2484394422299,10.3620814118514,9.52009772783753,9.55625653635346,11214888.3396233,0.0,1.0
2007-08-31,19.84,20.06,19.51,20.03,3156300,10.2484394422299,10.3620814118514,10.0779764877976,10.3465847796303,6110295.3628201,0.0,1.0
2007-09-04,20.16,20.19,19.68,19.85,3207900,10.4137368525884,10.4292334848095,10.1657907370506,10.2536049863036,6210188.03484799,0.0,1.0
2007-09-05,20.18,20.23,19.72,20.0,3872500,10.4240679407358,10.4498956611043,10.1864529133454,10.3310881474091,7496790.16333079,0.0,1.0
2007-09-06,19.99,20.16,19.91,20.02,3882200,10.3995316063857,10.4879718451594,10.3579126704922,10.4151387073458,7462372.43534579,0.1425,1.0
2007-09-07,19.81,20.09,19.63,19.72,2372300,10.3058890006254,10.4515552762526,10.212246394865,10.2590676977452,4560039.70129585,0.0,1.0
2007-09-10,19.65,20.0,19.55,19.95,1641700,10.2226511288384,10.4047339733724,10.1706274589715,10.378722138439,3155678.95191055,0.0,1.0
2007-09-11,19.81,19.9,19.59,19.69,1423800,10.3058890006254,10.3527103035056,10.1914369269183,10.2434605967851,2736831.14559922,0.0,1.0
2007-09-12,19.64,19.89,19.5,19.55,1241600,10.2174487618517,10.3475079365189,10.1446156240381,10.1706274589715,2386605.94913331,0.0,1.0
2007-09-13,19.89,19.98,19.58,19.8,1241300,10.3475079365189,10.394329239399,10.1862345599316,10.3006866336387,2386029.28854636,0.0,1.0
2007-09-14,20.12,20.16,19.73,19.82,1249300,10.4671623772126,10.4879718451594,10.2642700647319,10.3110913676121,2401406.90419801,0.0,1.0
2007-09-17,20.65,20.86,19.99,20.01,3560200,10.742887827507,10.8521375342274,10.3995316063857,10.4099363403591,6843423.40536759,0.0,1.0
2007-09-18,21.21,21.21,20.52,20.72,2432200,11.0342203787614,11.0342203787614,10.6752570566801,10.7793043964138,4675179.59848747,0.0,1.0
2007-09-19,21.1,21.5,20.95,21.43,1943400,10.9769943419079,11.1850890213753,10.8989588371076,11.1486724524685,3735607.28217273,0.0,1.0
2007-09-20,20.8,21.23,20.73,21.18,1448400,10.8209233323073,11.0446251127348,10.7845067634005,11.0186132778014,2784117.313728,0.0,1.0
2007-09-21,20.68,21.06,20.68,21.02,2296500,10.7584949284671,10.9561848739612,10.7584949284671,10.9353754060144,4414336.79299663,0.0,1.0
2007-09-24,20.77,21.19,20.52,20.8,1769900,10.8053162313473,11.0238156447881,10.6752570566801,10.8209233323073,3402105.24272794,0.0,1.0
2007-09-25,20.84,20.91,20.49,20.67,1316600,10.8417328002541,10.8781493691609,10.65964995572,10.7532925614804,2530771.09586734,0.0,1.0
2007-09-26,21.22,21.27,20.9,20.97,1391900,11.0394227457481,11.0654345806816,10.8729470021742,10.909363571081,2675512.90318835,0.0,1.0
2007-09-27,21.38,21.5,20.57,20.57,1111600,11.1226606175351,11.1850890213753,10.7012688916135,10.7012688916135,2136719.69479428,0.0,1.0
2007-09-28,21.18,21.35,21.09,21.21,5812400,11.0186132778014,11.1070535165751,10.9717919749212,11.0342203787614,11172606.6516933,0.0,1.0
2007-10-01,21.71,22.18,21.2,21.91,1606400,11.2943387280958,11.53884997647,11.0290180117748,11.3983860678295,3087825.22284772,0.0,1.0
2007-10-02,21.36,21.91,21.32,21.79,2466700,11.1122558835617,11.3983860678295,11.091446415615,11.3359576639892,4741495.56598513,0.0,1.0
2007-10-03,21.8,21.95,21.13,21.13,2100600,11.3411600309759,11.4191955357762,10.992601442868,10.992601442868,4037777.42972731,0.0,1.0
2007-10-04,22.21,22.23,21.51,21.51,2312900,11.5544570774301,11.5648618114034,11.190291388362,11.190291388362,4445860.90508248,0.0,1.0
2007-10-05,22.42,22.46,22.21,22.37,1766900,11.6637067841505,11.6845162520972,11.5544570774301,11.637694949217,3396338.63685859,0.0,1.0
2007-10-08,22.39,23.0,22.0,23.0,1286700,11.6480996831904,11.9654440693783,11.4452073707097,11.9654440693783,2473297.25736938,0.0,1.0
2007-10-09,22.21,22.99,22.05,22.12,1176400,11.5544570774301,11.9602417023916,11.4712192056431,11.5076357745499,2261278.3815725,0.0,1.0
2007-10-10,22.46,22.98,21.94,22.98,1723400,11.6845162520972,11.9550393354049,11.4139931687895,11.9550393354049,3312722.85175285,0.0,1.0
2007-10-11,22.18,22.95,22.01,22.95,1284400,11.53884997647,11.9394322344448,11.4504097376963,11.9394322344448,2468876.19286954,0.0,1.0
2007-10-12,22.49,22.52,22.21,22.3,1159900,11.7001233530573,11.7157304540173,11.5544570774301,11.6012783803102,2229562.04929101,0.0,1.0
2007-10-15,22.44,22.69,22.22,22.69,1379800,11.6741115181238,11.804170692791,11.5596594444168,11.804170692791,2652254.25951526,0.0,1.0
2007-10-16,21.82,22.76,21.77,22.76,1896400,11.3515647649493,11.8405872616978,11.3255529300159,11.8405872616978,3645263.79021939,0.0,1.0
2007-10-17,22.0,22.07,21.59,21.79,1747100,11.4452073707097,11.4816239396165,11.2319103242555,11.3359576639892,3358279.03812079,0.0,1.0
2007-10-18,22.04,22.23,21.84,21.95,1801700,11.4660168386564,11.5648618114034,11.3619694989227,11.4191955357762,3463231.2649432,0.0,1.0
2007-10-19,21.51,22.04,21.31,21.42,1996500,11.190291388362,11.4660168386564,11.0862440486283,11.1434700854819,3837676.20606045,0.0,1.0
2007-10-22,21.38,21.55,20.98,21.26,1998700,11.1226606175351,11.2111008563088,10.9145659380677,11.0602322136949,3841905.05036464,0.0,1.0
2007-10-23,21.53,21.9,20.61,21.04,1501300,11.2006961223354,11.3931837008428,10.7220783595603,10.9457801399878,2885801.79722441,0.0,1.0
2007-10-24,21.18,21.5,20.78,21.49,2088800,11.0186132778014,11.1850890213753,10.8105185983339,11.1798866543887,4015095.44664114,0.0,1.0
2007-10-25,21.26,21.74,20.85,21.74,1560100,11.0602322136949,11.3099458290558,10.8469351672407,11.3099458290558,2998827.2722639,0.0,1.0
2007-10-26,21.88,21.91,21.28,21.28,1183700,11.3827789668694,11.3983860678295,11.0706369476683,11.0706369476683,2275310.45585462,0.0,1.0
2007-10-29,21.77,21.98,21.69,21.83,1258300,11.3255529300159,11.4348026367363,11.2839339941224,11.356767131936,2418706.72180608,0.0,1.0
2007-10-30,21.75,22.22,21.72,22.22,1112900,11.3151481960425,11.5596594444168,11.2995410950824,11.5596594444168,2139218.55733767,0.0,1.0
2007-10-31,21.8,21.98,21.53,21.75,1103100,11.3411600309759,11.4348026367363,11.2006961223354,11.3151481960425,2120380.97816443,0.0,1.0
2007-11-01,21.16,21.84,21.07,21.84,1978600,11.008208543828,11.3619694989227,10.9613872409478,11.3619694989227,3803268.79103992,0.0,1.0
2007-11-02,20.59,21.32,20.25,21.25,2391800,10.7116736255869,11.091446415615,10.5347931480396,11.0550298467082,4597522.63944671,0.0,1.0
2007-11-05,19.94,20.33,19.15,19.15,3325800,10.3735197714523,10.5764120839331,9.96253277950409,9.96253277950409,6392859.26677476,0.0,1.0
2007-11-06,19.89,20.27,19.4,19.92,2506600,10.3475079365189,10.5451978820129,10.0925919541712,10.3631150374789,4818191.42404762,0.0,1.0
2007-11-07,19.09,19.93,18.41,18.41,2095300,9.93131857758397,10.3683174044656,9.57755762248931,9.57755762248931,4027589.7593581,0.0,1.0
2007-11-08,19.63,19.7,18.77,19.18,3637300,10.212246394865,10.2486629637718,9.76484283401001,9.97813988046414,6991625.1762102,0.0,1.0
2007-11-09,19.0,19.43,18.94,19.33,2637800,9.88449727470379,10.1081990551313,9.85328307278368,10.0561753852644,5070384.3207344,0.0,1.0
2007-11-12,19.68,20.05,18.95,18.95,5050500,10.2382582297985,10.4307458083058,9.85848543977036,9.85848543977036,9708080.98107095,0.0,1.0
2007-11-13,20.42,20.46,19.6,19.81,2097200,10.6232333868132,10.64404285476,10.196639293905,10.3058890006254,4031241.94307537,0.0,1.0
2007-11-14,19.91,20.66,19.87,20.5,3017700,10.3579126704922,10.7480901944937,10.3371032025455,10.6648523227067,5800628.8439913,0.0,1.0
2007-11-15,19.84,20.0,19.47,19.65,2442600,10.3214961015854,10.4047339733724,10.129008523078,10.2226511288384,4695170.49883459,0.0,1.0
2007-11-16,19.5,20.03,19.19,20.01,1779900,10.1446156240381,10.4203410743325,9.98334224745083,10.4099363403591,3421327.2622925,0.0,1.0
2007-11-19,19.07,19.64,18.97,19.34,1593100,9.9209138436106,10.2174487618517,9.86889017374373,10.0613777522511,3062259.93682689,0.0,1.0
2007-11-20,19.32,19.49,18.78,19.33,6179100,10.0509730182778,10.1394132570514,9.7700452009967,10.0561753852644,11877478.1091249,0.0,1.0
2007-11-21,19.0,19.18,18.88,19.0,2835500,9.88449727470379,9.97813988046414,9.82206887086356,9.88449727470379,5450403.64752536,0.0,1.0
2007-11-23,19.36,19.36,19.07,19.13,1004000,10.0717824862245,10.0717824862245,9.9209138436106,9.95212804553071,1929890.76427983,0.0,1.0
2007-11-26,18.85,19.3,18.84,19.2,2205800,9.8064617699035,10.0405682843044,9.80125940291681,9.98854461443752,4239993.07554626,0.0,1.0
2007-11-27,18.96,19.13,18.6,18.91,4017000,9.86368780675705,9.95212804553071,9.67640259523635,9.83767597182362,7721485.25907577,0.0,1.0
2007-11-28,19.22,19.37,18.89,19.06,2486300,9.99894934841089,10.0769848532112,9.82727123785025,9.91571147662391,4779170.72433162,0.0,1.0
2007-11-29,19.31,19.42,19.03,19.2,1658000,10.0457706512911,10.1029966881446,9.90010437566385,9.98854461443752,3187010.84380074,0.0,1.0
2007-11-30,19.68,19.9,19.51,19.89,2161700,10.2382582297985,10.3527103035056,10.1498179910248,10.3475079365189,4155223.96926662,0.0,1.0
2007-12-03,19.46,19.61,19.29,19.35,1772900,10.1238061560914,10.2018416608917,10.0353659173177,10.0665801192378,3407871.84859731,0.0,1.0
2007-12-04,19.3,19.57,18.4,18.73,2955700,10.0405682843044,10.1810321929449,9.57235525550262,9.74403336606327,5681452.32269112,0.0,1.0
2007-12-05,20.08,20.19,19.27,19.44,2805900,10.4463529092659,10.5035789461195,10.0249611833443,10.113401422118,5393506.46961432,0.0,1.0
2007-12-06,20.48,20.53,19.88,20.07,2005600,10.6544475887334,10.6804594236668,10.3423055695322,10.4411505422792,3855168.24386415,0.0,1.0
2007-12-07,20.02,20.82,19.92,20.48,1582400,10.4151387073458,10.8313280662807,10.3631150374789,10.6544475887334,3041692.37589283,0.0,1.0
2007-12-10,19.95,20.09,19.62,19.65,1970900,10.4528558679993,10.5262092425115,10.2799514852203,10.295670065473,3761599.26976261,0.1425,1.0
2007-12-11,19.3,20.05,18.6,18.6,4422900,10.1122866291923,10.505251135508,9.74551975663089,9.74551975663089,8441411.23863873,0.0,1.0
2007-12-12,19.42,19.88,19.1,19.88,3480400,10.1751609502028,10.4161791807431,10.0074960941747,10.4161791807431,6642584.6559855,0.0,1.0
2007-12-13,18.42,19.3,18.32,19.29,4179500,9.65120827511511,10.1122866291923,9.59881300760634,10.1070471024414,7976865.46652438,0.0,1.0
2007-12-14,18.32,18.63,18.01,18.16,2463200,9.59881300760634,9.76123833688352,9.43638767832916,9.51498057959231,4701187.94524293,0.0,1.0
2007-12-17,17.6,18.21,17.57,18.2,4106800,9.22156708154321,9.5411782133467,9.20584850129058,9.53593868659582,7838112.47707197,0.0,1.0
2007-12-18,18.67,18.91,17.69,17.69,4556100,9.78219644388703,9.90794508590807,9.2687228223011,9.2687228223011,8695632.67185829,0.0,1.0
2007-12-19,18.47,18.9,18.12,18.64,2810800,9.67740590886949,9.90270555915719,9.4940224725888,9.7664778636344,5364606.64034136,0.0,1.0
2007-12-20,18.62,18.77,18.38,18.43,2436100,9.75599881013265,9.8345917113958,9.6302501681116,9.65644780186598,4649465.71671253,0.0,1.0
2007-12-21,18.79,19.09,18.45,18.45,3088700,9.84507076489755,10.0022565674239,9.66692685536774,9.66692685536774,5894998.05394278,0.0,1.0
2007-12-24,18.55,19.09,18.34,18.67,1395900,9.71932212287651,10.0022565674239,9.60929206110809,9.78219644388703,2664171.91164526,0.0,1.0
2007-12-26,18.46,18.64,18.2,18.58,2720800,9.67216638211861,9.7664778636344,9.53593868659582,9.73504070312914,5192835.40167952,0.0,1.0
2007-12-27,17.93,18.51,17.9,18.27,3407200,9.39447146432214,9.698364015873,9.37875288406951,9.57261537385195,6502877.38187388,0.0,1.0
2007-12-28,18.09,18.2,17.69,17.91,2346800,9.47830389233617,9.53593868659582,9.2687228223011,9.38399241082039,4479030.47657361,0.0,1.0
2007-12-31,18.57,18.83,18.01,18.01,2278800,9.72980117637826,9.86602887190106,9.43638767832916,9.43638767832916,4349247.76291799,0.0,1.0
2008-01-02,18.61,18.77,18.09,18.53,3510200,9.75075928338177,9.8345917113958,9.47830389233617,9.70884306937475,6699460.02167576,0.0,1.0
2008-01-03,17.75,18.74,17.57,18.73,5048900,9.30015998280636,9.81887313114317,9.20584850129058,9.81363360439229,9636175.63199783,0.0,1.0
2008-01-04,17.18,17.92,17.15,17.57,3970300,9.00150695800638,9.38923193757127,8.98578837775375,9.20584850129058,7577592.76510151,0.0,1.0
2008-01-07,17.44,17.66,17.02,17.19,3202100,9.13773465352918,9.25300424204847,8.91767452999235,9.00674648475726,6111429.81465671,0.0,1.0
2008-01-08,17.0,17.68,16.89,17.26,3275200,8.9071954764906,9.26348329555022,8.84956068223095,9.0434231720134,6250946.2318365,0.0,1.0
2008-01-09,17.94,17.94,16.98,17.03,3464800,9.39971099107302,9.39971099107302,8.89671642298885,8.92291405674323,6612810.97461746,0.0,1.0
2008-01-10,17.91,18.16,17.5,17.84,2774400,9.38399241082039,9.51498057959231,9.16917181403444,9.34731572356425,5295134.71714924,0.0,1.0
2008-01-11,18.08,18.32,17.73,17.75,2596000,9.47306436558529,9.59881300760634,9.28968092930461,9.30015998280636,4954645.95073509,0.0,1.0
2008-01-14,17.89,18.44,17.77,18.18,3318300,9.37351335731864,9.66168732861686,9.31063903630811,9.52545963309406,6333205.56946234,0.0,1.0
2008-01-15,17.58,17.86,17.52,17.73,1959100,9.21108802804145,9.357794777066,9.17965086753619,9.28968092930461,3739078.15180474,0.0,1.0
2008-01-16,18.22,18.48,17.41,17.45,3281100,9.54641774009757,9.68264543562037,9.12201607327655,9.14297418028005,6262206.79081544,0.0,1.0
2008-01-17,17.84,18.24,17.74,18.24,2868100,9.34731572356425,9.55689679359932,9.29492045605548,9.55689679359932,5473967.66228941,0.0,1.0
2008-01-18,18.06,18.54,17.81,17.95,3815700,9.46258531208354,9.71408259612563,9.33159714331162,9.4049505178239,7282527.94846682,0.0,1.0
2008-01-22,17.64,18.85,17.16,17.66,4959600,9.24252518854671,9.87650792540281,8.99102790450463,9.25300424204847,9465740.39185891,0.0,1.0
2008-01-23,18.76,18.82,17.09,17.23,3773500,9.82935218464492,9.86078934515018,8.95435121724849,9.02770459176077,7201986.3232276,0.0,1.0
2008-01-24,18.37,18.77,18.16,18.77,3609400,9.62501064136072,9.8345917113958,9.51498057959231,9.8345917113958,6888790.0980675,0.0,1.0
2008-01-25,18.12,18.695,18.01,18.36,2541400,9.4940224725888,9.79529526076422,9.43638767832916,9.61977111460985,4850438.0659469,0.0,1.0
2008-01-28,18.45,18.48,17.91,18.18,2094200,9.66692685536774,9.68264543562037,9.38399241082039,9.52545963309406,3996925.86672936,0.0,1.0
2008-01-29,19.1,19.11,18.43,18.65,3007900,10.0074960941747,10.0127356209256,9.65644780186598,9.77171739038527,5740785.65301083,0.0,1.0
2008-01-30,18.75,19.41,18.65,19.06,2119200,9.82411265789404,10.1699214234519,9.77171739038527,9.98653798717122,4044640.09969098,0.0,1.0
2008-01-31,19.24,19.43,18.26,18.49,2753100,10.080849468687,10.1804004769537,9.56737584710108,9.68788496237124,5254482.19066594,0.0,1.0
2008-02-01,19.86,19.86,19.28,19.28,2945600,10.4057001272414,10.4057001272414,10.1018075756905,10.1018075756905,5621881.78447042,0.0,1.0
2008-02-04,19.62,20.0,19.49,19.97,1458200,10.2799514852203,10.4790535017536,10.2118376374589,10.463334921501,2783075.78018564,0.0,1.0
2008-02-05,19.02,19.91,18.98,19.91,1855200,9.96557988016772,10.4318977609958,9.94462177316421,10.4318977609958,3540777.79961623,0.0,1.0
2008-02-06,18.76,19.39,18.71,19.11,1979500,9.82935218464492,10.1594423699502,9.80315455089054,10.0127356209256,3778012.96590142,0.0,1.0
2008-02-07,18.87,19.05,18.6,18.65,1984300,9.88698697890456,9.98129846042035,9.74551975663089,9.77171739038527,3787174.09863006,0.0,1.0
2008-02-08,18.75,19.11,18.6,18.94,1551400,9.82411265789404,10.0127356209256,9.74551975663089,9.9236636661607,2960954.44066657,0.0,1.0
2008-02-11,18.76,18.91,18.63,18.8,1224300,9.82935218464492,9.90794508590807,9.76123833688352,9.85031029164843,2336661.41659667,0.0,1.0
2008-02-12,18.77,18.99,18.57,18.89,1451600,9.8345917113958,9.94986129991509,9.72980117637826,9.89746603240632,2770479.22268376,0.0,1.0
2008-02-13,19.11,19.15,18.75,19.07,2235000,10.0127356209256,10.0336937279291,9.82411265789404,9.9917775139221,4265652.42676923,0.0,1.0
2008-02-14,18.87,19.18,18.87,19.11,1399700,9.88698697890456,10.0494123081817,9.88698697890456,10.0127356209256,2671424.47505543,0.0,1.0
2008-02-15,18.65,18.89,18.37,18.86,1799000,9.77171739038527,9.89746603240632,9.62501064136072,9.88174745215369,3433516.2039185,0.0,1.0
2008-02-19,18.47,18.99,18.38,18.82,1627800,9.67740590886949,9.94986129991509,9.6302501681116,9.86078934515018,3106769.13659729,0.0,1.0
2008-02-20,18.61,18.67,18.24,18.42,1534500,9.75075928338177,9.78219644388703,9.55689679359932,9.65120827511511,2928699.61918451,0.0,1.0
2008-02-21,18.51,18.77,18.45,18.63,1736000,9.698364015873,9.8345917113958,9.66692685536774,9.76123833688352,3313276.3368552,0.0,1.0
2008-02-22,18.39,18.56,17.89,18.56,2125800,9.63548969486248,9.72456164962738,9.37351335731864,9.72456164962738,4057236.65719285,0.0,1.0
2008-02-25,18.54,18.63,17.95,18.36,1638400,9.71408259612563,9.76123833688352,9.4049505178239,9.61977111460985,3126999.97137302,0.0,1.0
2008-02-26,19.08,19.16,18.09,18.58,1695200,9.99701704067298,10.03893325468,9.47830389233617,9.73504070312914,3235406.70866183,0.0,1.0
2008-02-27,19.43,19.49,18.93,19.01,1457700,10.1804004769537,10.2118376374589,9.91842413940983,9.96034035341684,2782121.49552639,0.0,1.0
2008-02-28,19.31,19.48,18.98,19.25,1577400,10.1175261559431,10.2065981107081,9.94462177316421,10.0860889954379,3010577.24294667,0.0,1.0
2008-02-29,18.65,19.27,18.57,19.06,2680000,9.77171739038527,10.0965680489396,9.72980117637826,9.98653798717122,5114965.77348614,0.0,1.0
2008-03-03,18.33,18.68,18.22,18.48,1568400,9.60405253435722,9.7874359706379,9.54641774009757,9.68264543562037,2993400.11908047,0.0,1.0
2008-03-04,17.82,18.39,17.56,17.77,4915600,9.3368366700625,9.63548969486248,9.2006089745397,9.31063903630811,9381763.34184645,0.0,1.0
2008-03-05,17.24,17.93,17.13,17.79,4878800,9.03294411851164,9.39447146432214,8.975309324252,9.32111808980987,9311527.99092694,0.0,1.0
2008-03-06,17.83,18.45,17.6,18.05,5428000,9.34207619681337,9.66692685536774,9.22156708154321,9.45734578533266,10359714.2606279,0.0,1.0
2008-03-07,17.7,17.92,17.49,17.5,3715400,9.34862560525197,9.46482321164493,9.23770970824051,9.242991417622,7034465.04083501,0.1425,1.0
2008-03-10,17.53,17.89,17.48,17.88,2385600,9.2588365457665,9.44897808350044,9.23242799885901,9.44369637411894,4516719.54605587,0.0,1.0
2008-03-11,17.84,17.99,17.59,17.89,4073600,9.42256953659295,9.50179517731542,9.29052680205549,9.44897808350044,7712654.5702604,0.0,1.0
2008-03-12,17.6,18.03,17.56,18.03,2268600,9.29580851143699,9.52292201484141,9.27468167391099,9.52292201484141,4295200.35302748,0.0,1.0
2008-03-13,17.7,17.8,17.32,17.33,3309300,9.34862560525197,9.40144269906695,9.14792064875504,9.15320235813653,6265585.1751185,0.0,1.0
2008-03-14,17.47,18.04,17.35,17.74,2988900,9.22714628947751,9.52820372422291,9.16376577689953,9.36975244277796,5658963.38497921,0.0,1.0
2008-03-17,18.36,18.62,17.32,17.33,7577400,9.69721842443086,9.83454286834981,9.14792064875504,9.15320235813653,14346491.7372082,0.0,1.0
2008-03-18,19.76,19.8,18.26,18.59,7566100,10.4366577378406,10.4577845753666,9.64440133061588,9.81869774020532,14325097.1484798,0.0,1.0
2008-03-19,20.32,20.6,19.91,19.99,5335700,10.7324334632045,10.8803213258865,10.5158833785631,10.5581370536151,10102221.8653129,0.0,1.0
2008-03-20,21.09,21.1,20.32,20.46,4015800,11.1391250855799,11.1444067949614,10.7324334632045,10.8063773945455,7603220.30225149,0.0,1.0
2008-03-24,21.93,22.0,20.94,21.29,3519000,11.5827886736257,11.6197606392962,11.0598994448574,11.2447592732099,6662615.72877711,0.0,1.0
2008-03-25,22.04,22.12,21.72,21.93,3091900,11.6408874768222,11.6831411518742,11.4718727766143,11.5827886736257,5853976.00790166,0.0,1.0
2008-03-26,21.69,22.04,21.5,22.0,3312800,11.4560276484698,11.6408874768222,11.3556751702213,11.6197606392962,6272211.81764499,0.0,1.0
2008-03-27,20.98,21.84,20.98,21.69,3367000,11.0810262823834,11.5352532891923,11.0810262823834,11.4560276484698,6374830.11048379,0.0,1.0
2008-03-28,20.96,21.5,20.81,21.26,2298300,11.0704628636204,11.3556751702213,10.9912372228979,11.2289141450654,4351432.14818085,0.0,1.0
2008-03-31,20.76,21.07,20.71,20.96,3879300,10.9648286759904,11.1285616668169,10.938420129083,11.0704628636204,7344781.24371841,0.0,1.0
2008-04-01,21.38,21.41,20.68,20.68,4643000,11.2922946576433,11.3081397857878,10.9225750009385,10.9225750009385,8790714.64299862,0.0,1.0
2008-04-02,21.26,21.61,21.16,21.38,2158200,11.2289141450654,11.4137739734178,11.1760970512504,11.2922946576433,4086177.1144776,0.0,1.0
2008-04-03,21.15,21.64,20.76,21.18,3368800,11.1708153418689,11.4296191015623,10.9648286759904,11.1866604700134,6378238.09806883,0.0,1.0
2008-04-04,21.44,21.86,21.12,21.86,2163100,11.3239849139323,11.5458167079553,11.1549702137244,11.5458167079553,4095454.41401471,0.0,1.0
2008-04-07,21.41,21.75,20.84,21.55,1578600,11.3081397857878,11.4877179047588,11.0070823510424,11.3820837171288,2988805.11209081,0.0,1.0
2008-04-08,21.71,21.86,21.24,21.31,2517700,11.4665910672328,11.5458167079553,11.2183507263024,11.2553226919729,4766827.96826998,0.0,1.0
2008-04-09,21.66,21.93,21.53,21.67,3157400,11.4401825203253,11.5827886736257,11.3715202983658,11.4454642297068,5977988.88946882,0.0,1.0
2008-04-10,21.33,21.6,21.01,21.01,1786500,11.2658861107358,11.4084922640363,11.0968714105279,11.0968714105279,3382427.67816434,0.0,1.0
2008-04-11,20.88,21.53,20.76,21.33,3222600,11.0282091885684,11.3715202983658,10.9648286759904,11.2658861107358,6101433.77310517,0.0,1.0
2008-04-14,20.43,20.89,20.09,20.09,1893800,10.790532266401,11.0334908979499,10.6109541474301,10.6109541474301,3585581.60476216,0.0,1.0
2008-04-15,20.56,20.7,20.2,20.64,3150100,10.8591944883605,10.9331384197015,10.6690529506265,10.9014481634125,5964167.60648499,0.0,1.0
2008-04-16,21.18,21.24,20.67,20.67,1247100,11.1866604700134,11.2183507263024,10.917293291557,10.917293291557,2361167.39851034,0.0,1.0
2008-04-17,21.37,21.46,21.04,21.08,916700,11.2870129482618,11.3345483326953,11.1127165386724,11.1338433761984,1735612.34400966,0.0,1.0
2008-04-18,21.46,21.93,21.36,21.82,1388800,11.3345483326953,11.5827886736257,11.2817312388803,11.5246898704293,2629451.75451141,0.0,1.0
2008-04-21,21.34,21.48,21.13,21.47,875000,11.2711678201173,11.3451117514583,11.1602519231059,11.3398300420768,1656660.63162261,0.0,1.0
2008-04-22,21.03,21.21,20.49,21.21,1167800,11.1074348292909,11.2025055981579,10.82222252269,11.2025055981579,2211026.61212443,0.0,1.0
2008-04-23,21.27,21.99,20.86,21.13,1609700,11.2341958544469,11.6144789299147,11.0176457698054,11.1602519231059,3047687.56425474,0.0,1.0
2008-04-24,22.08,22.18,21.27,21.27,1604200,11.6620143143482,11.7148314081632,11.2341958544469,11.2341958544469,3037274.26885599,0.0,1.0
2008-04-25,22.05,22.27,21.5,22.23,1211000,11.6461691862037,11.7623667925967,11.3556751702213,11.7412399550707,2292818.31416569,0.0,1.0
2008-04-28,21.97,22.13,21.79,22.1,928300,11.6039155111517,11.6884228612557,11.5088447422848,11.6725777331112,1757574.93066888,0.0,1.0
2008-04-29,21.68,22.11,21.66,21.93,1167800,11.4507459390883,11.6778594424927,11.4401825203253,11.5827886736257,2211026.61212443,0.0,1.0
2008-04-30,21.87,22.2,21.53,21.53,2213200,11.5510984173368,11.7253948269262,11.3715202983658,11.3715202983658,4190310.0684653,0.0,1.0
2008-05-01,22.9,23.0,21.85,21.85,1967800,12.0951144836311,12.1479315774461,11.5405349985738,11.5405349985738,3725687.76103653,0.0,1.0
2008-05-02,22.55,23.08,22.49,23.08,1732000,11.9102546552786,12.190185252498,11.8785643989897,12.190185252498,3279241.3873947,0.0,1.0
2008-05-05,22.42,22.68,21.86,22.08,1271300,11.8415924333192,11.9789168772381,11.5458167079553,11.6620143143482,2406985.89826493,0.0,1.0
2008-05-06,22.52,22.63,21.84,22.03,1667900,11.8944095271341,11.9525083303306,11.5352532891923,11.6356057674407,3157879.16283812,0.0,1.0
2008-05-07,21.83,22.75,21.78,22.49,2039600,11.5299715798108,12.0158888429086,11.5035630329033,11.8785643989897,3861628.59915138,0.0,1.0
2008-05-08,21.86,22.05,21.61,22.0,1418200,11.5458167079553,11.6461691862037,11.4137739734178,11.6197606392962,2685115.55173391,0.0,1.0
2008-05-09,23.57,23.7,20.81,21.15,4196000,12.4489890121915,12.5176512341509,10.9912372228979,11.1708153418689,7944397.72604393,0.0,1.0
2008-05-12,24.01,24.03,23.28,23.42,2222800,12.6813842249774,12.6919476437404,12.295819440128,12.369763371469,4208486.00225226,0.0,1.0
2008-05-13,24.37,24.45,23.96,24.02,2886200,12.8715257627113,12.9137794377633,12.6549756780699,12.6866659343589,5464518.75998763,0.0,1.0
2008-05-14,24.21,24.6399,24.05,24.43,1959100,12.7870184126074,13.014079098918,12.7025110625034,12.9032160190003,3709215.8210421,0.0,1.0
2008-05-15,23.79,24.24,23.79,24.18,3652900,12.5651866185844,12.8028635407519,12.5651866185844,12.7711732844629,6916132.13857626,0.0,1.0
2008-05-16,23.68,24.01,23.24,23.94,1738100,12.5070878153879,12.6813842249774,12.274692602602,12.6444122593069,3290790.67865516,0.0,1.0
2008-05-19,23.68,23.98,23.19,23.64,1446600,12.5070878153879,12.6655390968329,12.2482840556945,12.485960977862,2738886.02252031,0.0,1.0
2008-05-20,23.1,23.75,22.98,23.75,1824100,12.200748671261,12.5440597810584,12.1373681586831,12.5440597810584,3453616.75216321,0.0,1.0
2008-05-21,22.93,23.41,22.87,23.1,1397800,12.1109596117756,12.3644816620875,12.0792693554866,12.200748671261,2646491.69243666,0.0,1.0
2008-05-22,22.92,23.06,22.45,23.0,1260500,12.1056779023941,12.1796218337351,11.8574375614637,12.1479315774461,2386537.97275462,0.0,1.0
2008-05-23,22.63,22.93,22.6,22.77,1169200,11.9525083303306,12.1109596117756,11.9366632021861,12.0264522616716,2213677.26913504,0.0,1.0
2008-05-27,22.73,23.13,22.55,22.59,1088000,12.0053254241456,12.2165937994055,11.9102546552786,11.9313814928046,2059939.16252045,0.0,1.0
2008-05-28,22.59,23.3,22.34,23.3,1619200,11.9313814928046,12.306382858891,11.7993387582672,12.306382858891,3065674.16539809,0.0,1.0
2008-05-29,23.1,23.3,22.19,22.5,1575100,12.200748671261,12.306382858891,11.7201131175447,11.8838461083712,2982178.46956432,0.0,1.0
2008-05-30,23.34,23.51,22.98,23.13,1433100,12.327509696417,12.4172987559025,12.1373681586831,12.2165937994055,2713326.11563241,0.0,1.0
2008-06-02,23.34,23.549,23.02,23.29,1585500,12.327509696417,12.4378974224903,12.1584949962091,12.3011011495095,3001869.06450016,0.0,1.0
2008-06-03,23.6,23.97,23.24,23.24,2144400,12.464834140336,12.6602573874514,12.274692602602,12.274692602602,4060049.20965886,0.0,1.0
2008-06-04,23.7,23.92,23.46,23.65,1135600,12.5176512341509,12.6338488405439,12.390890208995,12.4912426872435,2150061.50088073,0.0,1.0
2008-06-05,23.85,24.49,23.52,23.74,1260800,12.5968768748734,12.9349062752893,12.422580465284,12.5387780716769,2387105.97068547,0.0,1.0
2008-06-06,22.98,23.82,22.92,23.22,1528000,12.2126325173694,12.6590472830174,12.1807457483946,12.3401795932688,2875173.7145992,0.1425,1.0
2008-06-09,22.74,23.21,22.13,22.28,1365600,12.08508544147,12.334865131773,11.7609032902256,11.8406202126628,2569592.42451352,0.0,1.0
2008-06-10,22.75,22.96,22.58,22.62,1280600,12.0903999029658,12.2020035943778,12.000054057537,12.0213119035203,2409651.478348,0.0,1.0
2008-06-11,22.11,22.83,22.11,22.3,1878700,11.750274367234,12.1329155949323,11.750274367234,11.8512491356544,3535071.24189629,0.0,1.0
2008-06-12,22.04,22.52,21.795,22.31,2311600,11.7130731367634,11.9681672885622,11.582868830116,11.8565635971502,4349641.07242636,0.0,1.0
2008-06-13,22.32,22.38,21.96,21.99,1087400,11.861878058646,11.8937648276209,11.6705574447969,11.6865008292843,2046115.11600469,0.0,1.0
2008-06-16,23.46,23.62,22.83,22.83,3217400,12.4677266691683,12.5527580531012,12.1329155949323,12.1329155949323,6054047.06109387,0.0,1.0
2008-06-17,23.41,24.23,23.4,24.22,1917200,12.4411543616892,12.8769402043456,12.4358399001934,12.8716257428497,3607515.08221832,0.0,1.0
2008-06-18,23.13,23.66,23.11,23.41,1673600,12.2923494398066,12.5740158990844,12.2817205168149,12.4411543616892,3149143.14708979,0.0,1.0
2008-06-19,23.12,23.38,22.75,23.2,2225300,12.2870349783107,12.4252109772018,12.0903999029658,12.3295506702772,4187253.97061363,0.0,1.0
2008-06-20,20.74,23.17,20.72,21.7,7702500,11.0221931423082,12.3136072857898,11.0115642193165,11.5323814459058,14493472.2098824,0.0,1.0
2008-06-23,21.36,21.6,20.4,20.4,4455800,11.3516897550483,11.4792368309478,10.8415014514507,10.8415014514507,8384292.5638162,0.0,1.0
2008-06-24,21.14,21.38,20.88,21.25,1920200,11.2347716021405,11.36231867804,11.0965956032495,11.2932306785944,3613160.05678887,0.0,1.0
2008-06-25,21.58,22.01,21.25,21.25,3003800,11.4686079079561,11.6971297522759,11.2932306785944,11.2932306785944,5652124.87167088,0.0,1.0
2008-06-26,20.8,21.54,20.59,21.3,2023500,11.054079911283,11.4473500619729,10.942476219871,11.3198029860735,3807535.34783475,0.0,1.0
2008-06-27,20.82,21.23,20.61,20.77,3980000,11.0647088342746,11.2826017556028,10.9531051428626,11.0381365267956,7488999.59692726,0.0,1.0
2008-06-30,21.4,22.85,21.32,22.56,8408700,11.3729476010316,12.1435445179239,11.3304319090651,11.9894251345454,15822299.2237894,0.0,1.0
2008-07-01,21.57,21.87,20.96,21.11,6202500,11.4632934464603,11.6227272913346,11.139111295216,11.2188282176531,11670984.9246084,0.0,1.0
2008-07-02,21.88,22.16,21.12,21.57,6292800,11.6280417528304,11.7768466747131,11.2241426791489,11.4632934464603,11840898.6591818,0.0,1.0
2008-07-03,21.81,22.3,21.71,22.07,2165500,11.5908405223597,11.8512491356544,11.5376959074017,11.7290165212508,4074730.8108407,0.0,1.0
2008-07-07,22.75,23.0,21.81,21.81,7156600,12.0903999029658,12.223261440361,11.5908405223597,11.5908405223597,13466275.0038617,0.0,1.0
2008-07-08,23.54,23.62,22.67,22.75,5712400,12.5102423611347,12.5527580531012,12.0478842109993,12.0903999029658,10748784.2455998,0.0,1.0
2008-07-09,23.86,24.15,23.07,23.54,10772300,12.6803051290006,12.8344245123791,12.2604626708317,12.5102423611347,20269786.5221054,0.0,1.0
2008-07-10,22.88,23.84,22.29,23.82,6613200,12.1594879024113,12.669676206009,11.8459346741586,12.6590472830174,12443781.9433164,0.0,1.0
2008-07-11,22.48,22.71,22.02,22.53,4188400,11.946909442579,12.0691420569826,11.7024442137717,11.973481750058,7881137.16376129,0.0,1.0
2008-07-14,22.19,22.94,22.04,22.53,3565600,11.7927900592005,12.1913746713862,11.7130731367634,11.973481750058,6709240.44291551,0.0,1.0
2008-07-15,22.48,22.8,21.55,22.0,5691500,11.946909442579,12.1169722104449,11.4526645234687,11.6918152907801,10709457.5894249,0.0,1.0
2008-07-16,23.55,23.62,22.41,22.46,4158100,12.5155568226305,12.5527580531012,11.9097082121083,11.9362805195873,7824122.9205988,0.0,1.0
2008-07-17,24.08,24.23,22.89,23.19,6074400,12.7972232819084,12.8769402043456,12.1648023639071,12.3242362087814,11429944.5104459,0.0,1.0
2008-07-18,24.1,24.2,23.45,24.08,5252800,12.8078522049,12.8609968198581,12.4624122076724,12.7972232819084,9883974.14139184,0.0,1.0
2008-07-21,23.46,24.01,23.3,23.92,2634500,12.4677266691683,12.7600220514378,12.3826952852353,12.7121918979755,4957228.50203636,0.0,1.0
2008-07-22,24.34,24.43,23.2,23.34,6401400,12.9353992807995,12.9832294342617,12.3295506702772,12.4039531312185,12045246.7386356,0.0,1.0
2008-07-23,24.08,24.58,23.9899,24.4,5831700,12.7972232819084,13.0629463566989,12.7493399838312,12.9672860497743,10973266.0676886,0.0,1.0
2008-07-24,23.74,24.49,23.69,24.06,2720000,12.6165315910509,13.0151162032366,12.5899592835719,12.7865943589168,5118110.27729701,0.0,1.0
2008-07-25,23.76,24.0,23.52,23.93,1846200,12.6271605140425,12.7547075899419,12.4996134381431,12.7175063594713,3473917.35071535,0.0,1.0
2008-07-28,23.18,23.83,23.15,23.65,2512800,12.3189217472856,12.6643617445132,12.3029783627982,12.5687014375886,4728230.70029114,0.0,1.0
2008-07-29,24.33,24.33,22.95,23.24,3482100,12.9300848193036,12.9300848193036,12.196689132882,12.3508085162605,6552121.98403528,0.0,1.0
2008-07-30,24.09,24.25,23.69,23.9,3720900,12.8025377434042,12.8875691273372,12.5899592835719,12.7015629749839,7001461.95985091,0.0,1.0
2008-07-31,24.33,24.65,23.75,23.95,3167300,12.9300848193036,13.1001475871695,12.6218460525467,12.7281352824629,5959775.98576576,0.0,1.0
2008-08-01,24.28,24.67,23.73,24.31,1912400,12.9035125118246,13.1107765101612,12.6112171295551,12.919455896312,3598483.12290544,0.0,1.0
2008-08-04,24.41,24.71,23.89,24.28,1697400,12.9726005112701,13.1320343561444,12.696248513488,12.9035125118246,3193926.61201616,0.0,1.0
2008-08-05,24.97,25.0,23.83,23.86,2413900,13.2702103550354,13.2861537395229,12.6643617445132,12.6803051290006,4542134.70528209,0.0,1.0
2008-08-06,24.75,25.0,24.56,24.92,1390000,13.1532922021276,13.2861537395229,13.0523174337073,13.2436380475564,2615504.88435399,0.0,1.0
2008-08-07,24.4,24.92,24.16,24.47,2443600,12.9672860497743,13.2436380475564,12.8397389738749,13.004487280245,4598019.95353051,0.0,1.0
2008-08-08,24.85,24.99,24.26,24.26,3046600,13.2064368170857,13.2808392780271,12.892883588833,12.892883588833,5732659.84221069,0.0,1.0
2008-08-11,25.41,25.59,24.47,24.47,3125100,13.504046660851,13.5997069677756,13.004487280245,13.004487280245,5880370.01014004,0.0,1.0
2008-08-12,24.7,25.39,24.54,25.38,2852500,13.1267198946486,13.4934177378594,13.0416885107156,13.4881032763636,5367429.98749621,0.0,1.0
2008-08-13,24.48,25.23,24.23,24.67,2262200,13.0098017417408,13.4083863539265,12.8769402043456,13.1107765101612,4256687.15783135,0.0,1.0
2008-08-14,24.66,24.85,24.15,24.15,1821000,13.1054620486654,13.2064368170857,12.8344245123791,12.8344245123791,3426499.56432272,0.0,1.0
2008-08-15,24.99,25.54,24.65,25.54,1579700,13.2808392780271,13.5731346602966,13.1001475871695,13.5731346602966,2972455.44303164,0.0,1.0
2008-08-18,24.84,25.39,24.72,25.11,1715900,13.2011223555899,13.4934177378594,13.1373488176402,13.3446128159768,3228737.28853454,0.0,1.0
2008-08-19,24.81,25.57,24.49,24.84,2382300,13.1851789711025,13.589078044784,13.0151162032366,13.2011223555899,4482674.3064723,0.0,1.0
2008-08-20,24.93,25.1,24.35,24.85,2150200,13.2489525090522,13.339298354481,12.9407137422953,13.2064368170857,4045941.44053089,0.0,1.0
2008-08-21,25.27,25.39,24.66,24.75,2205400,13.4296441999097,13.4934177378594,13.1054620486654,13.1532922021276,4149808.97262898,0.0,1.0
2008-08-22,25.21,25.47,24.88,25.27,1418600,13.3977574309349,13.5359334298259,13.2223802015732,13.4296441999097,2669320.3085932,0.0,1.0
2008-08-25,24.6,25.19,24.545,25.03,1210700,13.0735752796905,13.3871285079432,13.0443457414635,13.3020971240103,2278123.57085422,0.0,1.0
2008-08-26,24.91,24.92,24.41,24.5,1358000,13.2383235860606,13.2436380475564,12.9726005112701,13.0204306647324,2555291.82226813,0.0,1.0
2008-08-27,25.0,25.23,24.43,24.9,1813600,13.2861537395229,13.4083863539265,12.9832294342617,13.2330091245648,3412575.29371538,0.0,1.0
2008-08-28,25.57,25.57,24.1,24.1,4285600,13.589078044784,13.589078044784,12.8078522049,12.8078522049,8064034.33984707,0.0,1.0
2008-08-29,25.54,25.8,25.38,25.58,1386200,13.5731346602966,13.7113106591876,13.4881032763636,13.5943925062798,2608354.58323128,0.0,1.0
2008-09-02,25.56,26.24,25.01,26.0,1792600,13.5837635832882,13.9451469650032,13.2914682010187,13.8175998891038,3373060.47172154,0.0,1.0
2008-09-03,26.5,26.66,25.36,26.39,4675100,14.0833229638942,14.1683543478272,13.477474353372,14.0248638874403,8796940.20492327,0.0,1.0
2008-09-04,23.93,25.4,23.68,24.7,7147600,12.7175063594713,13.4987321993552,12.5846448220761,13.1267198946486,13449340.08015,0.0,1.0
2008-09-05,24.24,24.25,23.5,23.99,3780200,12.8822546658414,12.8875691273372,12.4889845151515,12.7493931284461,7113044.29052871,0.0,1.0
2008-09-08,24.73,26.13,24.16,26.13,3110900,13.2223802015732,13.9709176978207,12.9176185066724,13.9709176978207,5818359.16281144,0.15,1.0
2008-09-09,24.07,26.1,23.91,24.87,2950800,12.8694982390564,13.9548776086154,12.7839510966281,13.2972339511979,5518921.92536697,0.0,1.0
2008-09-10,23.61,24.34,23.49,24.26,2876800,12.6235502045751,13.0138590419042,12.5593898477539,12.97108547069,5380518.70506156,0.0,1.0
2008-09-11,24.16,24.21,23.0,23.27,2867800,12.9176185066724,12.9443519886812,12.2974017240672,12.441762526915,5363685.88097035,0.0,1.0
2008-09-12,24.07,24.2,23.66,24.18,2064300,12.8694982390564,12.9390052922794,12.6502836865839,12.9283118994759,3860888.75238411,0.0,1.0
2008-09-15,23.83,24.37,23.2,23.2,2485400,12.741177525414,13.0298991311095,12.4043356521026,12.4043356521026,4648477.8884733,0.0,1.0
2008-09-16,23.65,23.69,22.8,23.04,3679500,12.6449369901822,12.6663237757892,12.1904677960319,12.3187885096743,6881819.58261748,0.0,1.0
2008-09-17,22.72,23.42,22.61,23.12,3161700,12.1476942248177,12.5219629729415,12.0888805643983,12.3615620808884,5913371.10323733,0.0,1.0
2008-09-18,24.0,24.51,22.66,23.02,3471500,12.8320713642441,13.1047528807342,12.1156140464071,12.3080951168708,6492794.31473205,0.0,1.0
2008-09-19,25.06,27.97,24.61,24.68,4889200,13.3988211828315,14.9547098357461,13.1582198447519,13.1956467195643,9144338.1718531,0.0,1.0
2008-09-22,22.99,25.0,22.85,24.51,2233000,12.2920550276655,13.3667410044209,12.2172012780407,13.1047528807342,4176410.68840462,0.0,1.0
2008-09-23,23.66,24.71,22.53,24.52,2843900,12.6502836865839,13.2116868087696,12.0461069931841,13.110099577136,5318985.38143931,0.0,1.0
2008-09-24,23.12,23.99,22.99,23.66,1231600,12.3615620808884,12.8267246678423,12.2920550276655,12.6502836865839,2303478.46119085,0.0,1.0
2008-09-25,23.18,24.19,22.79,23.29,1215700,12.3936422592991,12.9336585958777,12.1851210996301,12.4524559197185,2273740.47196305,0.0,1.0
2008-09-26,23.0,23.31,22.67,23.31,1114800,12.2974017240672,12.463149312522,12.1209607428089,12.463149312522,2085025.81076288,0.0,1.0
2008-09-29,22.49,25.0,21.71,25.0,3589800,12.024720207577,13.3667410044209,11.6076778882391,13.3667410044209,6714052.43584193,0.0,1.0
2008-09-30,22.55,22.91,21.88,22.84,1963500,12.0568003859877,12.2492814564513,11.6985717270692,12.2118545816389,3672361.12256269,0.0,1.0
2008-10-01,23.76,24.42,22.42,22.99,1284800,12.7037506506016,13.0566326131183,11.9872933327647,12.2920550276655,2402979.1547077,0.0,1.0
2008-10-02,24.21,25.94,23.74,24.09,2933700,12.9443519886812,13.8693304661871,12.6930572577981,12.88019163186,5486939.55959368,0.0,1.0
2008-10-03,23.72,25.0,22.79,23.8,3226000,12.6823638649945,13.3667410044209,12.1851210996301,12.7251374362087,6033632.27980001,0.0,1.0
2008-10-06,21.74,24.15,21.74,23.2,1855500,11.6237179774444,12.9122718102706,11.6237179774444,12.4043356521026,3470367.23346835,0.0,1.0
2008-10-07,19.43,23.0,19.28,21.94,2551000,10.3886311086359,12.2974017240672,10.3084306626094,11.7306519054798,4771170.47296026,0.0,1.0
2008-10-08,19.28,20.67,18.19,20.45,2477800,10.3084306626094,11.0516214624552,9.72564075481665,10.9339941416163,4634263.50368518,0.0,1.0
2008-10-09,16.86,19.6,16.86,18.26,4004800,9.01453013338145,10.479524947466,9.01453013338145,9.76306762962903,7490232.65782486,0.0,1.0
2008-10-10,17.38,18.36,15.53,16.24,3819400,9.29255834627341,9.81653459364671,8.30341951194626,8.68303495647181,7143476.48154621,0.0,1.0
2008-10-13,20.45,20.47,16.36,18.06,2421100,10.9339941416163,10.9446875344198,8.74719531329304,9.65613370159366,4528216.71191064,0.0,1.0
2008-10-14,19.03,22.0,18.61,21.47,2955100,10.1747632525652,11.7627320838904,9.95020200369092,11.4793571745967,5526964.27465496,0.0,1.0
2008-10-15,17.36,21.5,17.28,19.67,2560100,9.28186495346987,11.495397263802,9.23909138225573,10.5169518222784,4788190.32843024,0.0,1.0
2008-10-16,18.05,18.92,16.35,16.36,3756700,9.65078700519189,10.1159495921457,8.74184861689127,8.74719531329304,7026207.8070442,0.0,1.0
2008-10-17,18.01,18.89,17.02,17.02,2265000,9.62940021958482,10.0999095029404,9.10007727580975,9.10007727580975,4236260.72961778,0.0,1.0
2008-10-20,17.98,18.33,17.42,17.42,2210100,9.61336013037951,9.8004945044414,9.31394513188048,9.31394513188048,4133580.50266148,0.0,1.0
2008-10-21,17.97,18.78,17.7,18.51,2423800,9.60801343397774,10.041095842521,9.46365263113,9.89673503967323,4533266.559138,0.0,1.0
2008-10-22,16.94,17.75,16.53,17.03,2107100,9.0573037045956,9.49038611313884,8.8380891521231,9.10542397221152,3940938.18250668,0.0,1.0
2008-10-23,16.77,17.34,16.01,16.99,2901500,8.96640986576554,9.27117156066634,8.56006093923114,9.08403718660444,5426715.45562296,0.0,1.0
2008-10-24,15.52,16.99,15.39,16.0,3106200,8.29807281554449,9.08403718660444,8.22856576232151,8.55471424282937,5809568.68800828,0.0,1.0
2008-10-27,15.46,16.26,15.0,15.0,2901500,8.26599263713388,8.69372834927535,8.02004460265254,8.02004460265254,5426715.45562296,0.0,1.0
2008-10-28,18.35,18.87,15.48,15.62,2950400,9.81118789724494,10.0892161101369,8.27668602993742,8.35153977956218,5518173.79985179,0.0,1.0
2008-10-29,18.73,19.89,18.08,18.37,3030600,10.0143623605121,10.6345791431173,9.66682709439719,9.82188129004848,5668172.96564225,0.0,1.0
2008-10-30,18.74,19.56,18.44,19.35,1929100,10.0197090569139,10.4581381618589,9.85930816486086,10.3458575374218,3608022.32825857,0.0,1.0
2008-10-31,19.72,19.85,18.85,19.0,1764400,10.5436853042872,10.6131923575102,10.0785227173334,10.1587231633599,3299981.64738968,0.0,1.0
2008-11-03,19.71,20.0,19.58,20.0,1096900,10.5383386078854,10.6933928035367,10.4688315546624,10.6933928035367,2051547.19395928,0.0,1.0
2008-11-04,20.56,20.71,19.84,20.17,1950600,10.9928078020357,11.0730082480623,10.6078456611084,10.7842866423668,3648234.07469867,0.0,1.0
2008-11-05,18.38,20.68,18.21,20.17,2264300,9.82722798645024,11.056968158857,9.73633414762018,10.7842866423668,4234951.50996625,0.0,1.0
2008-11-06,17.87,18.61,17.71,18.37,1975800,9.55454646996006,9.95020200369092,9.46899932753177,9.82188129004848,3695365.982154,0.0,1.0
2008-11-07,18.84,18.89,17.66,17.98,1731800,10.0731760209316,10.0999095029404,9.44226584552292,9.61336013037951,3239009.41790378,0.0,1.0
2008-11-10,18.54,19.45,16.7,19.3,1708000,9.91277512887854,10.3993245014395,8.92898299095316,10.3191240554129,3194495.94975151,0.0,1.0
2008-11-11,18.01,18.65,17.55,18.21,2252300,9.62940021958482,9.97158878929799,9.38345218510347,9.73633414762018,4212507.74451131,0.0,1.0
2008-11-12,17.43,18.02,17.36,17.63,1981400,9.31929182828225,9.63474691598658,9.28186495346987,9.42622575631762,3705839.7393663,0.0,1.0
2008-11-13,18.79,18.85,16.56,17.59,3026600,10.0464425389227,10.0785227173334,8.8541292413284,9.40483897071054,5660691.71049061,0.0,1.0
2008-11-14,17.68,18.91,17.33,18.43,2058200,9.45295923832646,10.110602895744,9.26582486426457,9.85396146845909,3849479.83827784,0.0,1.0
2008-11-17,17.39,18.02,17.22,17.44,1826700,9.29790504267518,9.63474691598658,9.20701120384511,9.32463852468402,3416502.19637651,0.0,1.0
2008-11-18,17.83,17.91,16.95,17.22,3141200,9.53315968435298,9.57593325556713,9.06265040099737,9.20701120384511,5875029.67058516,0.0,1.0
2008-11-19,16.61,18.26,16.56,16.94,2415300,8.88086272333724,9.76306762962903,8.8541292413284,9.0573037045956,4517368.89194077,0.0,1.0
2008-11-20,15.77,17.2,15.65,16.42,2689400,8.4317402255887,9.19631781104158,8.36757986876748,8.77927549170365,5030021.90120709,0.0,1.0
2008-11-21,17.36,17.42,15.37,16.02,4386800,9.28186495346987,9.31394513188048,8.21787236951797,8.56540763563291,8204692.52480675,0.0,1.0
2008-11-24,18.44,18.74,17.18,17.69,3264600,9.85930816486086,10.0197090569139,9.18562441823804,9.45830593472823,6105826.39201334,0.0,1.0
2008-11-25,18.98,19.76,17.69,18.5,3078000,10.1480297705563,10.5650720898943,9.45830593472823,9.89138834327147,5756825.83918922,0.0,1.0
2008-11-26,18.95,19.08,17.22,17.22,2845800,10.131989681351,10.201496734574,9.20701120384511,9.20701120384511,5322538.97763635,0.0,1.0
2008-11-28,19.13,19.71,18.91,19.1,1155300,10.2282302165829,10.5383386078854,10.110602895744,10.2121901273776,2160773.51917325,0.0,1.0
2008-12-01,17.42,19.88,17.4,18.63,2498100,9.31394513188048,10.6292324467155,9.30325173907694,9.96089539649445,4672230.87357977,0.0,1.0
2008-12-02,18.2,18.41,16.77,16.77,3039100,9.73098745121841,9.84326807565555,8.96640986576554,8.96640986576554,5684070.63283947,0.0,1.0
2008-12-03,19.6,19.95,17.95,18.13,4126000,10.479524947466,10.6666593215279,9.59732004117421,9.69356057640604,7716914.68891962,0.0,1.0
2008-12-04,19.79,20.89,19.2,19.3,4510500,10.5811121790996,11.1692487832941,10.2656570913952,10.3191240554129,8436050.34037129,0.0,1.0
2008-12-05,20.18,20.32,19.03,19.21,3246900,10.7896333387685,10.8644870883933,10.1747632525652,10.271003787797,6072721.83796735,0.0,1.0
2008-12-08,20.35,20.82,19.97,20.68,3946000,10.8805271775986,11.1318219084817,10.6773527143314,11.056968158857,7380258.20709571,0.0,1.0
2008-12-09,19.6,20.87,19.39,20.8,4319400,10.479524947466,11.1585553904906,10.3672443230288,11.1211285156782,8078633.37550155,0.0,1.0
2008-12-10,20.29,20.7,19.52,19.78,3078400,10.9286474452145,11.1494826079813,10.5139082370916,10.6539500476266,5715321.70958179,0.15,1.0
2008-12-11,20.49,21.1,20.02,20.17,3080700,11.0363719148569,11.364931547266,10.7832194111974,10.8640127634291,5719591.86288608,0.0,1.0
2008-12-12,21.03,21.11,19.66,19.87,2588900,11.3272279828912,11.3703177707481,10.5893153658412,10.7024260589656,4806521.69111753,0.0,1.0
2008-12-15,20.77,21.74,20.45,21.08,4316000,11.1871861723561,11.7096498501214,11.0148270209284,11.3541591003017,8013035.50498798,0.0,1.0
2008-12-16,21.89,21.99,20.35,20.62,4503100,11.7904432023532,11.8443054371743,10.9609647861072,11.1063928201244,8360403.19335293,0.0,1.0
2008-12-17,22.05,22.31,21.29,21.62,2546800,11.876622778067,12.0166645886021,11.4672697934262,11.645015168336,4728359.31976446,0.0,1.0
2008-12-18,21.86,22.49,21.64,22.35,3355300,11.7742845319068,12.1136166112802,11.6557876153003,12.0382094825305,6229411.03565481,0.0,1.0
2008-12-19,21.8,22.5,21.64,22.11,5853500,11.7419671910141,12.1190028347623,11.6557876153003,11.9089401189597,10867540.1595105,0.0,1.0
2008-12-22,21.0,22.18,20.39,22.0,3560100,11.3110693124448,11.9466436833346,10.9825096800357,11.8496916606565,6609640.33857916,0.0,1.0
2008-12-23,21.65,21.88,20.41,21.15,4160400,11.6611738387824,11.7850569788711,10.9932821269999,11.3918626646765,7724150.35100831,0.0,1.0
2008-12-24,21.91,23.07,21.45,23.07,1044000,11.8012156493174,12.4260175732429,11.55344936914,12.4260175732429,1938278.28248551,0.0,1.0
2008-12-26,22.07,22.07,21.71,22.0,729900,11.8873952250313,11.8873952250313,11.6934911796751,11.8496916606565,1355123.86818598,0.0,1.0
2008-12-29,21.71,22.05,21.42,22.01,2189300,11.6934911796751,11.876622778067,11.5372906986937,11.8550778841386,4064628.96920068,0.0,1.0
2008-12-30,22.33,22.44,21.6,21.9,2108100,12.0274370355663,12.0866854938696,11.6342427213718,11.7958294258353,3913873.99167404,0.0,1.0
2008-12-31,22.72,22.86,22.08,22.39,3308200,12.2374997513689,12.3129068801185,11.8927814485134,12.059754376459,6141965.72233575,0.0,1.0
2009-01-02,22.51,23.11,21.55,23.0,4356800,12.1243890582444,12.4475624671714,11.6073116039612,12.3883140088681,8088784.31142993,0.0,1.0
2009-01-05,23.08,23.19,22.05,22.3,3151900,12.431403796725,12.4906522550283,11.876622778067,12.01127836512,5851780.95648092,0.0,1.0
2009-01-06,22.74,23.27,22.58,23.27,3776000,12.2482721983331,12.5337420428853,12.1620926226192,12.5337420428853,7010477.77266787,0.0,1.0
2009-01-07,22.07,22.82,21.91,22.31,3917800,11.8873952250313,12.29136198619,11.8012156493174,12.0166645886021,7273742.00682154,0.0,1.0
2009-01-08,21.59,22.07,21.34,21.53,3467500,11.6288564978897,11.8873952250313,11.4942009108368,11.596539156997,6437720.25337018,0.0,1.0
2009-01-09,21.24,22.0,21.16,21.75,2431800,11.4403386760156,11.8496916606565,11.3972488881587,11.7150360736035,4514851.65454813,0.0,1.0
2009-01-12,20.92,21.42,20.69,21.0,2491200,11.2679795245879,11.5372906986937,11.1440963844992,11.3110693124448,4625133.00510333,0.0,1.0
2009-01-13,20.75,21.06,20.42,20.83,3148600,11.1764137253919,11.3433866533375,10.998668350482,11.2195035132488,5845654.21478338,0.0,1.0
2009-01-14,20.53,20.81,20.24,20.3,4774400,11.0579168087853,11.2087310662846,10.9017163278039,10.9340336686966,8864095.62442415,0.0,1.0
2009-01-15,20.99,21.19,20.45,20.69,6109900,11.3056830889627,11.413407558605,11.0148270209284,11.1440963844992,11343569.4235231,0.0,1.0
2009-01-16,20.88,21.85,20.26,21.13,3731300,11.2464346306594,11.7688983084247,10.9124887747682,11.3810902177123,6927488.27149249,0.0,1.0
2009-01-20,20.02,21.09,19.94,20.37,4019200,10.7832194111974,11.3595453237839,10.7401296233404,10.9717372330715,7462000.06989054,0.0,1.0
2009-01-21,20.47,21.22,19.81,20.32,5315000,11.0255994678926,11.4295662290514,10.6701087180729,10.9448061156609,9867767.30978015,0.0,1.0
2009-01-22,20.57,20.99,20.16,20.25,4329600,11.0794617027138,11.3056830889627,10.858626539947,10.9071025512861,8038285.10713528,0.0,1.0
2009-01-23,20.77,21.0,20.0,20.11,4586200,11.1871861723561,11.3110693124448,10.7724469642331,10.8316954225364,8514685.68882666,0.0,1.0
2009-01-26,20.97,21.27,20.69,20.78,4383800,11.2949106419985,11.4564973464619,11.1440963844992,11.1925723958382,8138912.1980459,0.0,1.0
2009-01-27,21.55,21.63,20.65,21.12,4057900,11.6073116039612,11.6504013918181,11.1225514905707,11.3757039942302,7533850.04070683,0.0,1.0
2009-01-28,21.51,22.27,20.97,21.94,4439400,11.5857667100327,11.9951196946736,11.2949106419985,11.8173743197638,8242138.51270707,0.0,1.0
2009-01-29,20.92,21.5,20.81,21.29,2288500,11.2679795245879,11.5803804865506,11.2087310662846,11.4672697934262,4248802.53780466,0.0,1.0
2009-01-30,20.73,21.21,20.57,20.95,2759900,11.1656412784277,11.4241800055693,11.0794617027138,11.2841381950342,5123998.30635222,0.0,1.0
2009-02-02,21.11,21.24,20.48,20.86,2759400,11.3703177707481,11.4403386760156,11.0309856913747,11.2356621836952,5123070.01215564,0.0,1.0
2009-02-03,21.36,21.54,20.6,21.28,2030200,11.504973357801,11.6019253804791,11.0956203731601,11.4618835699441,3769245.75584489,0.0,1.0
2009-02-04,21.26,21.76,21.11,21.5,2525300,11.4511111229798,11.7204222970857,11.3703177707481,11.5803804865506,4688442.66931097,0.0,1.0
2009-02-05,21.83,21.91,20.99,20.99,3055100,11.7581258614605,11.8012156493174,11.3056830889627,11.3056830889627,5672063.20002055,0.0,1.0
2009-02-06,22.8,22.98,21.66,21.66,4089000,12.2805895392258,12.3775415619039,11.6665600622645,11.6665600622645,7591589.93973488,0.0,1.0
2009-02-09,22.7,22.79,22.13,22.66,2586200,12.2267273044046,12.2752033157437,11.919712565924,12.2051824104762,4801508.90245596,0.0,1.0
2009-02-10,21.48,22.77,21.26,22.41,4605800,11.5696080395864,12.2644308687794,11.4511111229798,12.0705268234232,8551074.82133308,0.0,1.0
2009-02-11,21.83,21.87,21.4,21.57,2883700,11.7581258614605,11.7796707553889,11.5265182517295,11.6180840509254,5353843.94942858,0.0,1.0
2009-02-12,21.88,21.9,21.06,21.64,2730600,11.7850569788711,11.7958294258353,11.3433866533375,11.6557876153003,5069600.2664319,0.0,1.0
2009-02-13,21.55,21.92,21.45,21.83,2229600,11.6073116039612,11.8066018727995,11.55344936914,11.7581258614605,4139449.48144606,0.0,1.0
2009-02-17,21.07,21.37,20.8,21.19,3063600,11.3487728768196,11.5103595812831,11.2033448428025,11.413407558605,5687844.20136264,0.0,1.0
2009-02-18,20.68,21.25,20.52,21.15,3714200,11.1387101610171,11.4457248994977,11.0525305853032,11.3918626646765,6895740.609969,0.0,1.0
2009-02-19,20.19,21.3,20.12,20.86,2957000,10.8747852103934,11.4726560169083,10.8370816460185,11.2356621836952,5489931.87864906,0.0,1.0
2009-02-20,20.41,21.13,19.91,20.0,2538200,10.9932821269999,11.3810902177123,10.7239709528941,10.7724469642331,4712392.65958306,0.0,1.0
2009-02-23,19.56,20.675,19.49,20.37,2980900,10.53545313102,11.136017049276,10.4977495666452,10.9717372330715,5534304.34124621,0.0,1.0
2009-02-24,20.09,20.21,19.56,19.85,3113000,10.8209229755722,10.8855576573576,10.53545313102,10.6916536120014,5779559.66798599,0.0,1.0
2009-02-25,20.14,20.62,19.17,19.17,2946100,10.8478540929828,11.1063928201244,10.3253904152175,10.3253904152175,5469695.06516334,0.0,1.0
2009-02-26,19.55,20.39,19.47,20.06,2821700,10.5300669075379,10.9825096800357,10.486977119681,10.8047643051258,5238735.4690511,0.0,1.0
2009-02-27,19.1,19.61,18.97,19.33,5973600,10.2876868508427,10.5623842484306,10.2176659455751,10.4115699909313,11090516.4255319,0.0,1.0
2009-03-02,18.47,19.0,18.34,18.72,4326700,9.94835477146931,10.2338246160215,9.87833386620179,10.0830103585222,8032901.00079505,0.0,1.0
2009-03-03,18.17,18.77,18.03,18.71,4055300,9.78676806700581,10.1099414759328,9.71136093825618,10.0776241350401,7529022.91088455,0.0,1.0
2009-03-04,18.09,18.79,17.62,18.16,4694100,9.74367827914888,10.120713922897,9.4905257754894,9.7813818435237,8715011.57645134,0.0,1.0
2009-03-05,17.32,18.0,17.11,18.0,5959500,9.3289390710259,9.69520226780983,9.21582837790146,9.69520226780983,11064338.5291881,0.0,1.0
2009-03-06,18.68,19.34,18.18,18.91,7391200,10.0614654645938,10.4169562144135,9.79215429048793,10.1853486046824,13722416.1317115,0.0,1.0
2009-03-09,17.82,18.63,17.67,18.49,3915400,9.67904359736348,10.1190001245164,9.59757016640924,10.0429582556257,7208607.67886257,0.15,1.0
2009-03-10,18.24,18.25,17.75,18.07,5671400,9.90716920403535,9.91260076609897,9.64102266291817,9.81483264895388,10441563.4647549,0.0,1.0
2009-03-11,18.18,18.51,18.02,18.42,4357700,9.87457983165365,10.053821379753,9.7876748386358,10.0049373211804,8022922.22561665,0.0,1.0
2009-03-12,18.99,19.09,17.9754,18.17,3307200,10.3145363588065,10.3688519794427,9.76345007183207,9.86914826959004,6088856.13616345,0.0,1.0
2009-03-13,18.84,19.06,18.57,19.01,2435600,10.2330629278523,10.3525572932518,10.0864107521347,10.3253994829338,4484161.22558045,0.0,1.0
2009-03-16,18.84,19.27,18.69,18.97,3914900,10.2330629278523,10.4666200965878,10.1515894968981,10.3036732346793,7207687.13336545,0.0,1.0
2009-03-17,19.42,19.45,18.66,18.84,3916800,10.548093527542,10.5643882137329,10.1352948107072,10.2330629278523,7211185.20625453,0.0,1.0
2009-03-18,19.43,19.52,18.36,18.84,3367400,10.5535250896056,10.6024091481782,9.97234794879874,10.2330629278523,6199689.81401694,0.0,1.0
2009-03-19,19.48,19.66,19.27,19.35,3106600,10.5806828999237,10.6784510170688,10.4666200965878,10.5100725930967,5719533.28271811,0.0,1.0
2009-03-20,19.13,19.71,19.0,19.6,3067500,10.3905782276972,10.7056088273869,10.3199679208702,10.6458616446871,5647546.62484315,0.0,1.0
2009-03-23,17.38,19.71,17.01,19.52,10495300,9.44005486656438,10.7056088273869,9.2390870702106,10.6024091481782,19322802.311888,0.0,1.0
2009-03-24,16.54,17.57,16.24,17.22,7426000,8.98380365322065,9.54325454577308,8.82085679131217,9.35314987354653,13671941.7232552,0.0,1.0
2009-03-25,17.05,17.28,16.54,16.56,7545600,9.26081331846506,9.38573924592822,8.98380365322065,8.99466677734788,13892136.2061668,0.0,1.0
2009-03-26,17.42,17.62,17.11,17.24,8935800,9.46178111481885,9.57041235609116,9.29340269084675,9.36401299767376,16451620.9063646,0.0,1.0
2009-03-27,17.32,17.6,17.1,17.25,6723300,9.40746549418269,9.55954923196393,9.28797112878314,9.36944455973738,12378207.0816,0.0,1.0
2009-03-30,17.38,17.59,16.84,16.94,7027200,9.44005486656438,9.55411766990032,9.14675051512913,9.20106613576529,12937714.6347507,0.0,1.0
2009-03-31,18.19,18.54,17.23,17.46,7722100,9.88001139371727,10.0701160659438,9.35858143561015,9.48350736307331,14217088.7666508,0.0,1.0
2009-04-01,17.7,18.23,17.55,17.98,6275700,9.61386485260009,9.90173764197173,9.53239142164585,9.76594859038134,11554134.7525765,0.0,1.0
2009-04-02,18.02,18.49,17.73,18.08,6104000,9.7876748386358,10.0429582556257,9.63015953879094,9.82026421101749,11238019.4288648,0.0,1.0
2009-04-03,17.8,18.26,17.59,17.91,3674100,9.66818047323625,9.91803232816258,9.55411766990032,9.72792765593602,6764352.42195152,0.0,1.0
2009-04-06,17.28,17.78,17.13,17.5,3660300,9.38573924592822,9.65731734910902,9.30426581497399,9.50523361132777,6738945.36623096,0.0,1.0
2009-04-07,16.65,17.33,16.65,17.02,3706100,9.04355083592042,9.4128970562463,9.04355083592042,9.24451863227421,6823267.33376733,0.0,1.0
2009-04-08,16.38,16.97,16.23,16.74,4275400,8.8968986602028,9.21736082195613,8.81542522924856,9.09243489449297,7871400.43679037,0.0,1.0
2009-04-09,15.58,16.6,15.18,16.46,7142000,8.46237369511353,9.01639302560235,8.24511121256889,8.94035115671172,13149071.8808899,0.0,1.0
2009-04-13,15.67,15.74,15.25,15.68,5201400,8.51125775368607,8.54927868813138,8.2831321470142,8.51668931574969,9576250.69746023,0.0,1.0
2009-04-14,15.86,16.15,15.56,15.56,5819100,8.61445743289477,8.77197273273963,8.4515105709863,8.4515105709863,10713492.6046047,0.0,1.0
2009-04-15,15.98,16.06,15.7,15.8,4737200,8.67963617765816,8.72308867416709,8.52755243987692,8.58186806051308,8721616.25793221,0.0,1.0
2009-04-16,16.41,16.57,15.92,16.11,6424600,8.91319334639364,9.0000983394115,8.64704680527647,8.75024648448517,11828273.2016194,0.0,1.0
2009-04-17,16.39,16.73,16.15,16.41,4789100,8.90233022226641,9.08700333242935,8.77197273273963,8.91319334639364,8817168.88053347,0.0,1.0
2009-04-20,15.89,16.78,15.86,16.18,5614900,8.63075211908562,9.11416114274743,8.61445743289477,8.78826741893048,10337541.8235801,0.0,1.0
2009-04-21,16.24,16.24,15.64,15.89,3720900,8.82085679131217,8.82085679131217,8.49496306749522,8.63075211908562,6850515.48048213,0.0,1.0
2009-04-22,15.96,16.36,15.9,16.22,2972700,8.66877305353093,8.88603553607556,8.63618368114924,8.80999366718494,5473011.19858885,0.0,1.0
2009-04-23,15.69,16.04,15.58,15.92,4322500,8.5221208778133,8.71222555003986,8.46237369511353,8.64704680527647,7958115.82261926,0.0,1.0
2009-04-24,15.24,15.98,15.15,15.84,5558500,8.27770058495059,8.67963617765816,8.22881652637805,8.60359430876754,10233704.2915047,0.0,1.0
2009-04-27,15.21,15.64,15.05,15.19,3688100,8.26140589875974,8.49496306749522,8.17450090574189,8.25054277463251,6790127.69587093,0.0,1.0
2009-04-28,14.78,15.63,14.69,15.07,4475500,8.02784873002426,8.48953150543161,7.97896467145171,8.18536402986912,8239802.74473858,0.0,1.0
2009-04-29,15.15,15.33,14.71,14.78,3137200,8.22881652637805,8.32658464352313,7.98982779557895,8.02784873002426,5775870.66714196,0.0,1.0
2009-04-30,15.14,15.51,15.09,15.3,2601300,8.22338496431443,8.42435276066822,8.19622715399635,8.31028995733228,4789230.00332666,0.0,1.0
2009-05-01,15.0,15.52,14.91,15.51,3375600,8.14734309542381,8.42978432273183,8.09845903685126,8.42435276066822,6214786.76016971,0.0,1.0
2009-05-04,15.5,15.5,14.83,15.2,3416700,8.4189211986046,8.4189211986046,8.05500654034234,8.25597433669612,6290455.60003314,0.0,1.0
2009-05-05,15.19,15.6,15.05,15.5,2636800,8.25054277463251,8.47323681924076,8.17450090574189,8.4189211986046,4854588.73362232,0.0,1.0
2009-05-06,15.34,15.47,15.06,15.4,2741300,8.33201620558675,8.40262651241375,8.1799324678055,8.36460557796844,5046982.7425208,0.0,1.0
2009-05-07,15.26,15.47,15.08,15.47,2932300,8.28856370907782,8.40262651241375,8.19079559193273,8.40262651241375,5398631.12242139,0.0,1.0
2009-05-08,15.26,15.49,14.98,15.47,3085900,8.28856370907782,8.41348963654098,8.13647997129658,8.40262651241375,5681422.69913725,0.0,1.0
2009-05-11,15.1,15.26,14.98,15.09,1895200,8.20165871605997,8.28856370907782,8.13647997129658,8.19622715399635,3489235.65229104,0.0,1.0
2009-05-12,14.9,15.25,14.74,15.2,3050300,8.09302747478765,8.2831321470142,8.00612248176979,8.25597433669612,5615879.85974217,0.0,1.0
2009-05-13,14.28,14.88,14.27,14.88,3370300,7.75627062684346,8.08216435066042,7.75083906477985,8.08216435066042,6205028.97790022,0.0,1.0
2009-05-14,13.98,14.28,13.82,14.28,7359500,7.59332376493499,7.75627062684346,7.50641877191713,7.75627062684346,13549509.172138,0.0,1.0
2009-05-15,13.94,14.23,13.89,13.96,3915900,7.57159751668052,7.72911281652538,7.54443970636244,7.58246064080776,7209528.2243597,0.0,1.0
2009-05-18,14.42,14.46,13.73,14.05,5610400,7.83231249573409,7.85403874398855,7.45753471334459,7.6313446993803,10329256.914106,0.0,1.0
2009-05-19,14.14,14.53,14.02,14.36,2393300,7.68022875795284,7.89205967843386,7.61505001318945,7.79972312335239,4406283.07652393,0.0,1.0
2009-05-20,14.45,14.58,14.21,14.27,4003200,7.84860718192493,7.91921748875194,7.71824969239815,7.75083906477985,7370255.46815719,0.0,1.0
2009-05-21,13.97,14.32,13.84,14.26,3975600,7.58789220287137,7.77799687509793,7.51728189604437,7.74540750271623,7319441.35671606,0.0,1.0
2009-05-22,14.16,14.46,13.94,14.01,2952900,7.69109188208007,7.85403874398855,7.57159751668052,7.60961845112583,5436557.59690282,0.0,1.0
2009-05-26,14.85,14.98,13.9,14.05,4007500,8.06586966446957,8.13647997129658,7.54987126842606,7.6313446993803,7378172.15943243,0.0,1.0
2009-05-27,14.18,14.72,14.09,14.62,3715300,7.7019550062073,7.99525935764256,7.65307094763476,7.9409437370064,6840205.37091437,0.0,1.0
2009-05-28,14.45,14.47,14.0,14.0,2769500,7.84860718192493,7.85947030605217,7.60418688906222,7.60418688906222,5098901.50855849,0.0,1.0
2009-05-29,14.6,14.62,14.19,14.49,2719800,7.93008061287917,7.9409437370064,7.70738656827092,7.8703334301794,5007399.28614456,0.0,1.0
2009-06-01,15.03,15.16,14.54,14.75,3564000,8.16363778161465,8.23424808844166,7.89749124049748,8.01155404383341,6561648.30348527,0.0,1.0
2009-06-02,15.13,15.48,14.96,15.02,3957300,8.21795340225081,8.40805807447737,8.12561684716934,8.15820621955104,7285749.39152139,0.0,1.0
2009-06-03,15.49,15.5,14.86,15.01,4415100,8.41348963654098,8.4189211986046,8.07130122653318,8.15277465748742,8128600.84868625,0.0,1.0
2009-06-04,15.76,15.78,15.31,15.53,3949400,8.56014181225861,8.57100493638584,8.3157215193959,8.43521588479545,7271204.77266687,0.0,1.0
2009-06-05,16.14,16.3,15.75,15.87,4561000,8.76654117067602,8.85344616369387,8.554710250195,8.61988899495839,8397216.02474643,0.0,1.0
2009-06-08,15.7,16.02,15.47,16.02,2305800,8.60902587083116,8.78449646182899,8.48290638355146,8.78449646182899,4205012.33741849,0.15,1.0
2009-06-09,15.76,15.91,15.61,15.62,1831700,8.64192660664325,8.72417844617348,8.55967476711302,8.5651582230817,3340411.61351785,0.0,1.0
2009-06-10,15.76,15.82,15.5,15.81,2537600,8.64192660664325,8.67482734245534,8.49935675145751,8.66934388648666,4627738.44541295,0.0,1.0
2009-06-11,15.71,15.94,15.66,15.8,2570800,8.61450932679984,8.74062881407953,8.58709204695643,8.66386043051798,4688284.20376245,0.0,1.0
2009-06-12,15.69,15.8,15.35,15.66,1541000,8.60354241486247,8.66386043051798,8.41710491192728,8.58709204695643,2810271.49447563,0.0,1.0
2009-06-15,15.18,15.67,15.09,15.66,2540800,8.32388616045968,8.59257550292511,8.27453505674154,8.58709204695643,4633574.18115748,0.0,1.0
2009-06-16,15.13,15.41,14.99,15.25,3034700,8.29646888061627,8.45000564773937,8.21970049705472,8.36227035224045,5534283.5199774,0.0,1.0
2009-06-17,15.29,15.58,15.09,15.09,2572200,8.38420417611518,8.54322439920697,8.27453505674154,8.27453505674154,4690837.33815069,0.0,1.0
2009-06-18,15.46,15.5799,15.23,15.35,2403500,8.47742292758278,8.54316956464728,8.35130344030309,8.41710491192728,4383184.6443687,0.0,1.0
2009-06-19,15.38,15.52,15.23,15.52,3302600,8.43355527983332,8.51032366339487,8.35130344030309,8.51032366339487,6022844.02183985,0.0,1.0
2009-06-22,15.14,15.47,15.07,15.25,3187100,8.30195233658495,8.48290638355146,8.26356814480417,8.36227035224045,5812210.43481069,0.0,1.0
2009-06-23,15.0,15.26,14.98,15.11,2557600,8.2251839530234,8.36775380820914,8.21421704108603,8.2855019686789,4664211.79381626,0.0,1.0
2009-06-24,15.08,15.27,14.98,15.11,2244400,8.26905160077286,8.37323726417782,8.21421704108603,8.2855019686789,4093039.15782031,0.0,1.0
2009-06-25,15.49,15.53,14.88,14.99,2038900,8.49387329548883,8.51580711936356,8.15938248139921,8.21970049705472,3718275.50297622,0.0,1.0
2009-06-26,15.42,15.5,15.065,15.47,3023600,8.45548910370805,8.49935675145751,8.26082641681983,8.48290638355146,5514040.81161357,0.0,1.0
2009-06-29,15.67,15.74,15.26,15.5,3878500,8.59257550292511,8.63095969470588,8.36775380820914,8.49935675145751,7073094.08911338,0.0,1.0
2009-06-30,17.23,17.44,16.62,16.81,11335000,9.44799463403954,9.56314720938187,9.11350381994992,9.21768948335489,20671270.2075803,0.0,1.0
2009-07-01,17.33,17.66,17.01,17.01,4382900,9.50282919372636,9.68378324069288,9.32735860272853,9.32735860272853,7992951.93584505,0.0,1.0
2009-07-02,16.95,17.22,16.73,17.1,4523100,9.29445786691644,9.44251117807086,9.17382183560543,9.37670970644667,8248630.1081523,0.0,1.0
2009-07-06,17.18,17.19,16.6,16.74,3802100,9.42057735419613,9.42606081016481,9.10253690801256,9.17930529157411,6933765.8982127,0.0,1.0
2009-07-07,16.62,17.05,16.61,16.91,4121200,9.11350381994992,9.34929242660326,9.10802036398124,9.27252404304171,7515698.17198764,0.0,1.0
2009-07-08,16.58,16.97,16.37,16.65,4059500,9.0915699960752,9.3054247788538,8.97641742073287,9.12995418785597,7403177.8921634,0.0,1.0
2009-07-09,16.38,16.56,16.15,16.33,4015200,8.98190087670155,9.08060308413783,8.85578138942186,8.95448359685814,7322389.42545005,0.0,1.0
2009-07-10,16.36,16.61,16.31,16.33,701200,8.97093396476419,9.10802036398124,8.94351668492077,8.95448359685814,1278755.59502032,0.0,1.0
2009-07-13,16.49,16.54,16.12,16.35,1608900,9.04221889235705,9.06963617220047,8.83933102151581,8.9654505087955,2934098.51230489,0.0,1.0
2009-07-14,16.61,16.75,16.32,16.48,3250300,9.10802036398124,9.18478874754279,8.94900014088946,9.03673543638837,5927466.21576517,0.0,1.0
2009-07-15,17.22,17.24,16.67,16.76,2613600,9.44251117807086,9.45347809000822,9.14092109979334,9.19027220351148,4766337.16934555,0.0,1.0
2009-07-16,17.45,17.55,17.01,17.25,2424100,9.56863066535055,9.62346522503737,9.32735860272853,9.45896154597691,4420752.19322412,0.0,1.0
2009-07-17,17.35,17.47,17.2,17.47,2327200,9.51379610566373,9.57959757728792,9.4315442661335,9.57959757728792,4244038.82021004,0.0,1.0
2009-07-20,17.25,17.46,17.17,17.4,2600400,9.45896154597691,9.57411412131924,9.41509389822745,9.54121338550714,4742264.75939936,0.0,1.0
2009-07-21,17.02,17.85,16.77,17.39,3587700,9.33284205869722,9.78796890409784,9.19575565948016,9.53572992953846,6542771.60332914,0.0,1.0
2009-07-22,17.11,17.31,16.88,17.31,1988800,9.38219316241535,9.491862281789,9.25607367513566,9.491862281789,3626909.76522591,0.0,1.0
2009-07-23,16.82,17.2,16.75,17.2,3847000,9.22317293932357,9.4315442661335,9.18478874754279,9.4315442661335,7015648.56537815,0.0,1.0
2009-07-24,16.59,16.98,16.55,16.82,3661400,9.09705345204388,9.31090823482249,9.07511962816915,9.22317293932357,6677175.89219536,0.0,1.0
2009-07-27,16.33,16.86,16.23,16.55,7887500,8.95448359685814,9.2451067631983,8.89964903717132,9.07511962816915,14384176.7765584,0.0,1.0
2009-07-28,16.59,16.67,16.24,16.24,4630400,9.09705345204388,9.14092109979334,8.90513249314,8.90513249314,8444309.6223361,0.0,1.0
2009-07-29,16.95,17.01,16.43,16.44,3565300,9.29445786691644,9.32735860272853,9.00931815654496,9.01480161251364,6501921.45311742,0.0,1.0
2009-07-30,16.7,17.15,16.69,17.09,2703400,9.15737146769938,9.40412698629008,9.1518880117307,9.37122625047799,4930102.50367645,0.0,1.0
2009-07-31,16.69,16.86,16.6,16.7,3302100,9.1518880117307,9.2451067631983,9.10253690801256,9.15737146769938,6021932.18812976,0.0,1.0
2009-08-03,16.87,16.9,16.52,16.74,3403200,9.25059021916698,9.26704058707303,9.0586692602631,9.17930529157411,6206304.96430853,0.0,1.0
2009-08-04,16.88,16.91,16.65,16.83,1719300,9.25607367513566,9.27252404304171,9.12995418785597,9.22865639529225,3135431.3954912,0.0,1.0
2009-08-05,16.86,16.94,16.71,16.93,1414300,9.2451067631983,9.28897441094776,9.16285492366807,9.28349095497907,2579212.83234061,0.0,1.0
2009-08-06,16.88,17.0,16.8,16.9,2151100,9.25607367513566,9.32187514675985,9.21220602738621,9.26704058707303,3922890.98751883,0.0,1.0
2009-08-07,16.96,17.12,16.83,17.03,1824400,9.29994132288512,9.38767661838404,9.22865639529225,9.3383255146659,3327098.84135064,0.0,1.0
2009-08-10,17.22,17.5,16.92,17.02,2999500,9.44251117807086,9.59604794519396,9.27800749901039,9.33284205869722,5470090.42678757,0.0,1.0
2009-08-11,16.98,17.21,16.89,17.16,2169900,9.31090823482249,9.43702772210218,9.26155713110435,9.40961044225877,3957175.93501795,0.0,1.0
2009-08-12,17.17,17.3,16.98,16.98,1760000,9.41509389822745,9.48637882582032,9.31090823482249,9.31090823482249,3209654.65949195,0.0,1.0
2009-08-13,17.14,17.25,17.005,17.25,1441800,9.3986435303214,9.45896154597691,9.32461687474419,9.45896154597691,2629363.68639517,0.0,1.0
2009-08-14,17.24,17.26,16.94,17.14,2359000,9.45347809000822,9.46444500194559,9.28897441094776,9.3986435303214,4302031.44417132,0.0,1.0
2009-08-17,17.26,17.45,16.97,17.4,3331200,9.46444500194559,9.56863066535055,9.3054247788538,9.54121338550714,6075000.91005659,0.0,1.0
2009-08-18,17.13,17.45,17.0,17.29,2772800,9.39316007435272,9.56863066535055,9.32187514675985,9.48089536985164,5056665.02263596,0.0,1.0
2009-08-19,17.34,17.39,17.03,17.03,2384200,9.50831264969505,9.53572992953846,9.3383255146659,9.3383255146659,4347987.8631595,0.0,1.0
2009-08-20,17.49,17.59,17.24,17.37,2207000,9.59056448922528,9.6453990489121,9.45347809000822,9.5247630176011,4024833.9963061,0.0,1.0
2009-08-21,17.61,17.84,17.5,17.71,2636300,9.65636596084947,9.78248544812916,9.59604794519396,9.71120052053629,4807734.41978332,0.0,1.0
2009-08-24,17.62,17.73,17.43,17.66,1743100,9.66184941681815,9.72216743247366,9.55766375341319,9.68378324069288,3178834.68009115,0.0,1.0
2009-08-25,17.72,17.81,17.54,17.64,2878700,9.71668397650497,9.76603508022311,9.61798176906869,9.67281632875552,5249791.40243153,0.0,1.0
2009-08-26,17.73,17.95,17.63,17.71,2420100,9.72216743247366,9.84280346378467,9.66733287278683,9.71120052053629,4413457.52354345,0.0,1.0
2009-08-27,17.6,17.75,17.4,17.7,2108700,9.65088250488079,9.73313434441102,9.54121338550714,9.70571706456761,3845567.4889038,0.0,1.0
2009-08-28,17.38,17.75,17.25,17.75,2089100,9.53024647356978,9.73313434441102,9.45896154597691,9.73313434441102,3809823.60746854,0.0,1.0
2009-08-31,17.28,17.42,17.12,17.42,2653300,9.47541191388295,9.55218029744451,9.38767661838404,9.55218029744451,4838736.76592614,0.0,1.0
2009-09-01,16.9,17.46,16.9,17.12,2477500,9.26704058707303,9.57411412131924,9.26704058707303,9.38767661838404,4518136.03346097,0.0,1.0
2009-09-02,16.73,16.93,16.6,16.805,3101400,9.17382183560543,9.28349095497907,9.10253690801256,9.21494775537055,5655922.13690247,0.0,1.0
2009-09-03,17.01,17.04,16.51,16.87,3157100,9.32735860272853,9.34380897063458,9.05318580429442,9.25059021916698,5757500.41220571,0.0,1.0
2009-09-04,16.62,16.94,16.41,16.63,3454100,9.11350381994992,9.28897441094776,8.9983512446076,9.11898727591861,6299129.63599498,0.0,1.0
2009-09-08,16.72,17.03,16.67,16.96,7714900,9.25059021916698,9.42210235839795,9.22292697090392,9.38337381082966,13944313.2755713,0.15,1.0
2009-09-09,17.16,17.21,16.48,16.48,4290800,9.4940268038819,9.52169005214496,9.1178066275043,9.1178066275043,7755416.06538274,0.0,1.0
2009-09-10,17.29,17.31,16.975,17.17,2759800,9.56595124936585,9.57701654867108,9.39167278530858,9.49955945353451,4988206.6880869,0.0,1.0
2009-09-11,17.38,17.45,17.13,17.35,3190700,9.61574509623936,9.65447364380764,9.47742885492406,9.59914714728153,5767037.85769943,0.0,1.0
2009-09-14,17.32,17.49,17.21,17.32,3751300,9.58254919832369,9.67660424241809,9.52169005214496,9.58254919832369,6780295.5826583,0.0,1.0
2009-09-15,17.44,17.55,17.17,17.36,3969500,9.64894099415503,9.70980014033376,9.49955945353451,9.60467979693414,7174681.66112072,0.0,1.0
2009-09-16,17.64,17.67,17.25,17.28,3313900,9.75959398720727,9.7761919361651,9.54382065075541,9.56041859971324,5989715.97349488,0.0,1.0
2009-09-17,17.53,17.8,17.5,17.62,3964000,9.69873484102854,9.84811638164906,9.6821368920707,9.74852868790204,7164740.67380842,0.0,1.0
2009-09-18,17.58,17.86,17.45,17.57,3298200,9.7263980892916,9.88131227956473,9.65447364380764,9.72086543963898,5961338.97334887,0.0,1.0
2009-09-21,17.3,17.6,17.27,17.48,3489300,9.57148389901847,9.73746338859682,9.55488595006063,9.67107159276548,6306743.09614524,0.0,1.0
2009-09-22,17.52,17.55,17.21,17.3,4228400,9.69320219137593,9.70980014033376,9.52169005214496,9.57148389901847,7642631.04569412,0.0,1.0
2009-09-23,17.85,18.08,17.43,17.59,4307700,9.87577962991212,10.0030305719222,9.64340834450242,9.73193073894421,7785962.00821507,0.0,1.0
2009-09-24,17.74,18.19,17.66,18.12,3854300,9.81492048373338,10.0638897181009,9.77065928651249,10.0251611705326,6966463.16323406,0.0,1.0
2009-09-25,17.96,18.0601,17.6,17.73,5196300,9.93663877609085,9.99202059911349,9.73746338859682,9.80938783408077,9392064.06743458,0.0,1.0
2009-09-28,18.26,18.33,17.75,17.99,4137100,10.1026182656692,10.1413468132375,9.820453133386,9.95323672504868,7477610.65630999,0.0,1.0
2009-09-29,18.57,18.67,18.18,18.32,6414300,10.2741304049002,10.3294569014263,10.0583570684483,10.1358141635849,11593540.8940487,0.0,1.0
2009-09-30,18.38,18.69,18.29,18.65,6232500,10.1690100615005,10.3405222007315,10.119216214627,10.3183916021211,11264946.0770714,0.0,1.0
2009-10-01,18.51,18.67,18.11,18.43,6534300,10.2409345069845,10.3294569014263,10.01962852088,10.1966733097636,11810435.1626807,0.0,1.0
2009-10-02,18.07,18.42,18.07,18.38,5214600,9.99749792226958,10.191140660111,9.99749792226958,10.1690100615005,9425140.44340095,0.0,1.0
2009-10-05,18.06,18.14,17.82,18.08,4504300,9.99196527261696,10.0362264698379,9.85918168095428,10.0030305719222,8141307.11832373,0.0,1.0
2009-10-06,18.38,18.54,18.1,18.18,4201300,10.1690100615005,10.2575324559423,10.0140958712274,10.0583570684483,7593649.09002811,0.0,1.0
2009-10-07,18.82,18.85,18.14,18.37,4635000,10.4124466462155,10.4290445951733,10.0362264698379,10.1634774118479,8377541.12590866,0.0,1.0
2009-10-08,19.35,19.39,18.5,18.71,5533800,10.7056770778039,10.7278076764143,10.2354018573319,10.3515875000367,10002079.1979619,0.0,1.0
2009-10-09,19.45,19.45,19.18,19.3,3204300,10.76100357433,10.76100357433,10.6116220337095,10.6780138295408,5791619.20814438,0.0,1.0
2009-10-12,19.35,19.56,19.19,19.49,3158000,10.7056770778039,10.8218627205087,10.6171546833621,10.7831341729405,5707934.16949722,0.0,1.0
2009-10-13,19.24,19.55,19.09,19.36,3127100,10.6448179316252,10.8163300708561,10.561828186836,10.7112097274565,5652083.89532448,0.0,1.0
2009-10-14,19.8,19.82,19.39,19.39,3663200,10.9546463121714,10.9657116114766,10.7278076764143,10.7278076764143,6621059.0404377,0.0,1.0
2009-10-15,19.82,19.9,19.53,19.69,4084600,10.9657116114766,11.0099728086975,10.8052647715509,10.8937871659927,7382719.41378355,0.0,1.0
2009-10-16,19.76,19.815,19.58,19.77,3911800,10.932515713561,10.9629452866503,10.832928019814,10.9380483632136,7070391.66695351,0.0,1.0
2009-10-19,19.78,20.0,19.58,20.0,3467800,10.9435810128662,11.0652993052237,10.832928019814,11.0652993052237,6267882.87301535,0.0,1.0
2009-10-20,19.66,19.82,19.6,19.71,2696700,10.8771892170349,10.9657116114766,10.8439933191192,10.9048524652979,4874156.45183125,0.0,1.0
2009-10-21,19.65,19.88,19.51,19.56,3254700,10.8716565673822,10.9989075093923,10.7941994722457,10.8218627205087,5882714.80096982,0.0,1.0
2009-10-22,19.88,19.92,19.36,19.55,2193900,10.9989075093923,11.0210381080028,10.7112097274565,10.8163300708561,3965369.46626345,0.0,1.0
2009-10-23,19.46,19.87,19.35,19.83,2532400,10.7665362239826,10.9933748597397,10.7056770778039,10.9712442611293,4577192.04902938,0.0,1.0
2009-10-26,19.12,19.39,18.8,18.89,4667800,10.5784261357938,10.7278076764143,10.4013813469102,10.4511751937837,8436825.55933476,0.0,1.0
2009-10-27,18.8,18.93,18.515,18.6,3282200,10.4013813469102,10.4733057923942,10.2437008318108,10.290728353858,5932419.7375313,0.0,1.0
2009-10-28,18.59,18.99,18.55,18.97,3570500,10.2851957042054,10.5065016903099,10.2630651055949,10.4954363910046,6453508.21791951,0.0,1.0
2009-10-29,18.96,19.02,18.51,18.56,2744500,10.489903741352,10.5230996392677,10.2409345069845,10.2685977552476,4960552.66883634,0.0,1.0
2009-10-30,18.34,18.96,18.31,18.77,3211200,10.1468794628901,10.489903741352,10.1302815139323,10.3847833979524,5804090.62859071,0.0,1.0
2009-11-02,18.54,18.61,18.17,18.3,3165400,10.2575324559423,10.2962610035106,10.0528244187957,10.1247488642796,5721309.31606288,0.0,1.0
2009-11-03,18.33,18.58,18.12,18.5,2720300,10.1413468132375,10.2796630545528,10.0251611705326,10.2354018573319,4916812.32466221,0.0,1.0
2009-11-04,18.19,18.49,18.15,18.42,2126300,10.0638897181009,10.2298692076793,10.0417591194905,10.191140660111,3843185.69493413,0.0,1.0
2009-11-05,18.72,18.73,18.1,18.34,2439600,10.3571201496893,10.362652799342,10.0140958712274,10.1468794628901,4409460.48128736,0.0,1.0
2009-11-06,18.94,18.98,18.63,18.7,2064200,10.4788384420468,10.5009690406573,10.3073263028158,10.3460548503841,3730942.91091709,0.0,1.0
2009-11-09,19.42,19.42,18.87,19.07,1513100,10.7444056253722,10.7444056253722,10.4401098944785,10.5507628875308,2734855.9822249,0.0,1.0
2009-11-10,19.34,19.47,19.28,19.4,2128600,10.7001444281513,10.7720688736352,10.6669485302356,10.7333403260669,3847342.83508289,0.0,1.0
2009-11-11,19.54,19.65,19.35,19.47,1705100,10.8107974212035,10.8716565673822,10.7056770778039,10.7720688736352,3081886.81203601,0.0,1.0
2009-11-12,19.36,19.74,19.31,19.49,1931100,10.7112097274565,10.9214504142558,10.6835464791934,10.7831341729405,3490371.0179595,0.0,1.0
2009-11-13,19.61,19.75,19.35,19.36,1428700,10.8495259687718,10.9269830639084,10.7056770778039,10.7112097274565,2582307.01328711,0.0,1.0
2009-11-16,20.51,20.62,19.67,19.73,3665700,11.3474644375069,11.4083235836856,10.8827218666875,10.9159177646031,6625577.67103417,0.0,1.0
2009-11-17,20.68,20.71,20.33,20.45,2533600,11.4415194816013,11.4581174305591,11.2478767437598,11.3142685395912,4579360.99171568,0.0,1.0
2009-11-18,20.77,20.79,20.46,20.63,2334500,11.4913133284748,11.50237862778,11.3198011892438,11.4138562333382,4219497.25101052,0.0,1.0
2009-11-19,20.4,20.8,20.21,20.63,3073900,11.2866052913281,11.5079112774326,11.1814849479285,11.4138562333382,5555927.43623102,0.0,1.0
2009-11-20,20.38,20.525,20.295,20.36,2055000,11.2755399920229,11.3557634119858,11.2285124699757,11.2644746927177,3714314.35032198,0.0,1.0
2009-11-23,20.65,20.75,20.48,20.48,2733000,11.4249215326434,11.4802480291695,11.330866488549,11.330866488549,4939766.96809245,0.0,1.0
2009-11-24,20.76,20.76,20.46,20.61,2248700,11.4857806788222,11.4857806788222,11.3198011892438,11.402790934033,4064417.84893868,0.0,1.0
2009-11-25,20.49,20.77,20.42,20.73,2772000,11.3363991382016,11.4913133284748,11.2976705906334,11.4691827298643,5010257.60539783,0.0,1.0
2009-11-27,20.39,20.5,20.06,20.1,1013900,11.2810726416755,11.3419317878543,11.0984952031393,11.1206258017498,1832575.82471604,0.0,1.0
2009-11-30,20.3,20.485,20.17,20.42,3128700,11.231278794802,11.3336328133753,11.1593543493181,11.2976705906334,5654975.81890626,0.0,1.0
2009-12-01,20.67,20.74,20.4,20.52,2181300,11.4359868319487,11.4747153795169,11.2866052913281,11.3529970871595,3942595.56805707,0.0,1.0
2009-12-02,20.65,20.83,20.01,20.65,1728700,11.4249215326434,11.5245092263904,11.0708319548763,11.4249215326434,3124542.68486696,0.0,1.0
2009-12-03,20.21,20.66,20.16,20.6,2234000,11.1814849479285,11.430454182296,11.1538216996654,11.3972582843804,4037848.30103129,0.0,1.0
2009-12-04,20.22,20.57,20.04,20.35,3225500,11.1870175975811,11.3806603354225,11.0874299038341,11.2589420430651,5829937.1956027,0.0,1.0
2009-12-07,20.48,20.55,20.1,20.14,1987000,11.330866488549,11.3695950361173,11.1206258017498,11.1427564003602,3591407.59809722,0.0,1.0
2009-12-08,19.9,20.41,19.78,20.2,3434900,11.0099728086975,11.2921379409807,10.9435810128662,11.1759522982759,6208417.69436545,0.0,1.0
2009-12-09,19.73,19.91,19.57,19.74,3551900,10.9989075093923,11.0992523320832,10.9097121114449,11.004482221764,6371449.79536899,0.15,1.0
2009-12-10,19.87,20.06,19.75,19.75,2642600,11.0769534825963,11.1828730176589,11.0100569341357,11.0100569341357,4740334.25187705,0.0,1.0
2009-12-11,20.62,20.76,19.88,20.0,3713900,11.4950569104749,11.5731028836789,11.082528194968,11.1494247434286,6662047.7476902,0.0,1.0
2009-12-14,21.05,21.08,20.67,20.67,3133900,11.7347695424586,11.7514936795737,11.5229304723335,11.5229304723335,5621635.32579939,0.0,1.0
2009-12-15,20.97,21.08,20.76,20.96,3494500,11.6901718434849,11.7514936795737,11.5731028836789,11.6845971311132,6268484.84189219,0.0,1.0
2009-12-16,20.75,21.15,20.73,21.14,3243800,11.5675281713072,11.7905166661757,11.5563787465637,11.784941953804,5818775.54160248,0.0,1.0
2009-12-17,20.15,20.645,20.15,20.58,2453200,11.2330454290043,11.5089936914042,11.2330454290043,11.472758060988,4400585.78169408,0.0,1.0
2009-12-18,20.43,20.48,20.19,20.21,2716000,11.3891373754123,11.4170109372709,11.2553442784912,11.2664937032346,4872000.23768185,0.0,1.0
2009-12-21,20.57,20.74,20.36,20.57,1992400,11.4671833486163,11.5619534589355,11.3501143888103,11.4671833486163,3573996.05064703,0.0,1.0
2009-12-22,20.57,20.68,20.42,20.64,1593600,11.4671833486163,11.5285051847052,11.3835626630406,11.5062063352183,2858622.81987106,0.0,1.0
2009-12-23,20.83,20.9,20.44,20.57,1965000,11.6121258702809,11.6511488568829,11.394712087784,11.4671833486163,3524845.53278528,0.0,1.0
2009-12-24,21.59,21.72,20.67,20.83,2063800,12.0358040105312,12.1082752713635,11.5229304723335,11.6121258702809,3702074.40741081,0.0,1.0
2009-12-28,21.93,22.26,21.67,21.88,3339900,12.2253442311695,12.409309739436,12.0804017095049,12.1974706693109,5991161.11702266,0.0,1.0
2009-12-29,22.5,22.59,21.95,22.35,4192600,12.5431028363572,12.5932752477026,12.2364936559129,12.4594821507815,7520746.75865422,0.0,1.0
2009-12-30,22.65,22.76,22.0,22.54,3056000,12.6267235219329,12.6880453580218,12.2643672177715,12.565401685844,5481897.17465232,0.0,1.0
2009-12-31,22.62,22.83,22.26,22.59,2331600,12.6099993848178,12.7270683446237,12.409309739436,12.5932752477026,4182457.93600108,0.0,1.0
2010-01-04,22.66,22.9264,22.6,22.69,3018000,12.6322982343046,12.7808085718871,12.5988499600743,12.6490223714198,5413732.22287328,0.0,1.0
2010-01-05,22.34,22.84,21.4,22.75,8338900,12.4539074384098,12.7326430569955,11.9298844754686,12.68247064565,14958439.9050092,0.0,1.0
2010-01-06,21.81,22.75,21.68,22.34,6686400,12.1584476827089,12.68247064565,12.0859764218766,12.4539074384098,11994161.4098807,0.0,1.0
2010-01-07,21.91,22.22,21.8,21.84,4860100,12.214194806426,12.3870108899492,12.1528729703372,12.175171819824,8718117.95108896,0.0,1.0
2010-01-08,22.0,22.17,21.87,21.91,3654100,12.2643672177715,12.3591373280906,12.1918959569392,12.214194806426,6554777.6393642,0.0,1.0
2010-01-11,22.1,22.17,21.54,21.96,2343400,12.3201143414886,12.3591373280906,12.0079304486726,12.2420683682846,4203624.94734302,0.0,1.0
2010-01-12,21.97,22.02,21.77,21.84,1774400,12.2476430806563,12.2755166425149,12.136148833222,12.175171819824,3182944.48517772,0.0,1.0
2010-01-13,22.27,22.33,21.9,22.05,3471900,12.4148844518077,12.448332726038,12.2086200940543,12.29224077963,6227944.63372889,0.0,1.0
2010-01-14,23.07,23.12,22.5,22.8,4079400,12.8608614415449,12.8887350034035,12.5431028363572,12.7103442075086,7317686.95493347,0.0,1.0
2010-01-15,22.72,23.0,22.58,23.0,3407100,12.6657465085349,12.8218384549429,12.5877005353309,12.8218384549429,6111705.45280037,0.0,1.0
2010-01-19,22.91,22.95,22.6,22.74,2031400,12.7716660435975,12.7939648930843,12.5988499600743,12.6768959332783,3643954.81694657,0.0,1.0
2010-01-20,22.82,22.93,22.59,22.59,2390900,12.721493632252,12.7828154683409,12.5932752477026,12.5932752477026,4288831.13706685,0.0,1.0
2010-01-21,22.67,23.23,22.37,22.99,3639200,12.6378729466763,12.9500568394923,12.4706315755249,12.8162637425712,6528049.80300876,0.0,1.0
2010-01-22,22.22,22.78,22.21,22.54,4525200,12.3870108899492,12.6991947827652,12.3814361775775,12.565401685844,8117369.46817299,0.0,1.0
2010-01-25,22.24,22.45,21.94,22.39,2833100,12.3981603146926,12.5152292744986,12.2309189435412,12.4817810002683,5082055.91803256,0.0,1.0
2010-01-26,21.73,22.15,21.69,22.12,2644500,12.1138499837352,12.3479879033472,12.0915511342483,12.331263766232,4743742.49946599,0.0,1.0
2010-01-27,22.02,22.07,21.66,21.9,3511400,12.2755166425149,12.3033902043735,12.0748269971332,12.2086200940543,6298800.30728867,0.0,1.0
2010-01-28,21.78,22.01,21.6,22.01,3187100,12.1417235455937,12.2699419301432,12.0413787229029,12.2699419301432,5717066.25829009,0.0,1.0
2010-01-29,21.52,22.0,21.51,21.8,2586400,11.9967810239292,12.2643672177715,11.9912063115575,12.1528729703372,4639521.87582485,0.0,1.0
2010-02-01,21.58,21.76,21.46,21.58,3076900,12.0302292981595,12.1305741208503,11.9633327496989,12.0302292981595,5519387.89813079,0.0,1.0
2010-02-02,21.69,21.81,21.48,21.57,3304200,12.0915511342483,12.1584476827089,11.9744821744423,12.0246545857877,5927121.93864079,0.0,1.0
2010-02-03,21.67,21.84,21.52,21.65,1721400,12.0804017095049,12.175171819824,11.9967810239292,12.0692522847615,3087872.31559114,0.0,1.0
2010-02-04,21.1,21.56,21.07,21.5,2646500,11.7626431043172,12.019079873416,11.745918967202,11.9856315991857,4747330.12850699,0.0,1.0
2010-02-05,20.88,21.05,20.54,20.92,4264200,11.6399994321395,11.7347695424586,11.4504592115012,11.6622982816263,7649183.87832211,0.0,1.0
2010-02-08,20.96,21.13,20.84,20.85,4295000,11.6845971311132,11.7793672414323,11.6177005826526,11.6232752950243,7704433.36555356,0.0,1.0
2010-02-09,21.12,21.34,20.99,21.12,2954900,11.7737925290606,11.8964362012383,11.7013212682283,11.7737925290606,5300542.52662964,0.0,1.0
2010-02-10,20.8,21.18,20.72,21.13,2653900,11.5954017331657,11.8072408032909,11.550804034192,11.7793672414323,4760604.35595873,0.0,1.0
2010-02-11,20.78,20.89,20.47,20.69,2591900,11.5842523084223,11.6455741445112,11.4114362248992,11.5340798970769,4649387.85568763,0.0,1.0
2010-02-12,20.85,20.88,20.53,20.7,2274200,11.6232752950243,11.6399994321395,11.4448844991295,11.5396546094486,4079492.98252433,0.0,1.0
2010-02-16,20.88,20.98,20.71,20.72,2693600,11.6399994321395,11.6957465558566,11.5452293218203,11.550804034192,4831818.7924226,0.0,1.0
2010-02-17,21.04,21.04,20.76,20.81,1562000,11.7291948300869,11.7291948300869,11.5731028836789,11.6009764455375,2801938.28102321,0.0,1.0
2010-02-18,21.3,21.3,20.93,21.06,1853600,11.8741373517515,11.8741373517515,11.667872993998,11.7403442548303,3325014.59520141,0.0,1.0
2010-02-19,21.12,21.29,20.87,21.29,2674700,11.7737925290606,11.8685626393797,11.6344247197677,11.8685626393797,4797915.69798514,0.0,1.0
2010-02-22,20.16,20.67,19.89,20.37,5533300,11.238620141376,11.5229304723335,11.0881029073397,11.355689101182,9925713.88629051,0.0,1.0
2010-02-23,19.73,19.99,19.63,19.77,3673200,10.9989075093923,11.1438500310569,10.9431603856752,11.0212063588792,6589039.49670581,0.0,1.0
2010-02-24,17.32,17.35,15.9,16.54,32118500,9.65540182780917,9.67212596492431,8.86379267102574,9.22057426281545,57614631.6767247,0.0,1.0
2010-02-25,17.34,17.35,16.84,17.08,7111000,9.6665512525526,9.67212596492431,9.38781563396688,9.52160873088803,12755815.0552856,0.0,1.0
2010-02-26,17.28,17.49,16.7,17.26,4387000,9.63310297832231,9.75017193812831,9.30976966076288,9.62195355357889,7869464.30143971,0.0,1.0
2010-03-01,17.15,17.54,17.13,17.43,3833800,9.56063171749003,9.77804549998688,9.5494822927466,9.71672366389803,6877126.10869832,0.0,1.0
2010-03-02,16.88,17.37,16.73,17.24,6484400,9.41011448345374,9.68327538966774,9.32649379787803,9.61080412883545,11631810.8767394,0.0,1.0
2010-03-03,16.91,17.18,16.87,16.94,4956600,9.42683862056888,9.57735585460517,9.40453977108203,9.44356275768403,8891221.05231732,0.0,1.0
2010-03-04,16.82,16.96,16.66,16.91,5249100,9.37666620922345,9.45471218242746,9.28747081127603,9.42683862056888,9415911.79956399,0.0,1.0
2010-03-05,16.69,17.0,16.62,16.82,5235900,9.30419494839117,9.47701103191431,9.26517196178917,9.37666620922345,9392233.44789336,0.0,1.0
2010-03-08,16.74,16.9,16.65,16.82,4767100,9.33206851024974,9.42126390819717,9.28189609890431,9.37666620922345,8551293.2006823,0.0,1.0
2010-03-09,16.68,16.9,15.95,16.6,10169600,9.38224092159517,9.50598750449391,8.97162726015845,9.33724216417745,18079788.1249845,0.15,1.0
2010-03-10,16.57,16.71,16.42,16.69,5990600,9.3203676301458,9.39911545562681,9.23599495998757,9.38786576627238,10650249.6402545,0.0,1.0
2010-03-11,16.86,16.97,16.57,16.57,4943500,9.48348812578504,9.54536141723441,9.3203676301458,9.3203676301458,8788687.12593031,0.0,1.0
2010-03-12,16.81,16.96,16.65,16.78,5560100,9.45536390239897,9.5397365725572,9.36536638756352,9.43848936836732,9884895.17323457,0.0,1.0
2010-03-15,16.84,16.95,16.69,16.73,5219600,9.47223843643061,9.53411172787998,9.38786576627238,9.41036514498125,9279545.12440697,0.0,1.0
2010-03-16,16.94,17.03,16.84,16.87,4253500,9.52848688320277,9.57911048529771,9.47223843643061,9.48911297046226,7561986.58645587,0.0,1.0
2010-03-17,16.87,17.05,16.8,16.92,4464600,9.48911297046226,9.59036017465214,9.44973905772175,9.51723719384834,7937285.8384603,0.0,1.0
2010-03-18,16.99,17.02,16.8,16.87,3999000,9.55661110658884,9.57348564062049,9.44973905772175,9.48911297046226,7109529.64834537,0.0,1.0
2010-03-19,16.91,17.15,16.81,17.0,4802700,9.51161234917112,9.64660862142429,9.45536390239897,9.56223595126606,8538369.10280277,0.0,1.0
2010-03-22,17.13,17.18,16.66,16.87,4174300,9.63535893206986,9.66348315545594,9.37099123224074,9.48911297046226,7421182.69844663,0.0,1.0
2010-03-23,17.62,17.65,17.2,17.25,5327100,9.91097632125341,9.92785085528505,9.67473284481036,9.70285706819644,9470661.51280335,0.0,1.0
2010-03-24,17.46,17.61,17.37,17.6,3947100,9.82097880641797,9.90535147657619,9.77035520432303,9.89972663189898,7017260.43385446,0.0,1.0
2010-03-25,17.36,17.675,17.35,17.47,3017700,9.76473035964581,9.94191296697809,9.7591055149686,9.82660365109518,5364948.14198845,0.0,1.0
2010-03-26,17.68,17.71,17.43,17.6,4230500,9.9447253893167,9.96159992334835,9.80410427238632,9.89972663189898,7521096.56847339,0.0,1.0
2010-03-29,17.78,17.85,17.56,17.85,3959800,10.0009738360889,10.0403477488294,9.87722725319012,10.0403477488294,7039838.83508824,0.0,1.0
2010-03-30,17.87,18.0,17.7,17.79,3118500,10.0515974381838,10.1247204189876,9.95597507867113,10.0065986807661,5544153.09036384,0.0,1.0
2010-03-31,17.8,17.87,17.65,17.82,3312600,10.0122235254433,10.0515974381838,9.92785085528505,10.0234732147977,5889229.28559861,0.0,1.0
2010-04-01,18.05,18.13,17.83,17.88,4389000,10.1528446423737,10.1978433997914,10.0290980594749,10.057222282861,7802882.12717872,0.0,1.0
2010-04-05,18.14,18.21,18.01,18.09,2137400,10.2034682444686,10.2428421572091,10.1303452636648,10.1753440210825,3799927.14938069,0.0,1.0
2010-04-06,18.01,18.08,17.9,18.08,2313200,10.1303452636648,10.1697191764053,10.0684719722154,10.1697191764053,4112469.11291636,0.0,1.0
2010-04-07,18.1,18.12,17.91,17.97,2877400,10.1809688657597,10.1922185551142,10.0740968168927,10.1078458849559,5115519.03229534,0.0,1.0
2010-04-08,18.3,18.32,17.86,18.04,3459500,10.2934657593041,10.3047154486585,10.0459725935066,10.1472197976965,6150392.05262583,0.0,1.0
2010-04-09,18.33,18.35,18.13,18.3,2546100,10.3103402933357,10.3215899826901,10.1978433997914,10.2934657593041,4526524.9906607,0.0,1.0
2010-04-12,18.44,18.52,18.3,18.32,3514600,10.3722135847851,10.4172123422028,10.2934657593041,10.3047154486585,6248350.31309691,0.0,1.0
2010-04-13,18.28,18.47,17.89,18.07,6836600,10.2822160699496,10.3890881188167,10.0628471275382,10.1640943317281,12154291.1712623,0.0,1.0
2010-04-14,18.0,18.41,17.96,18.33,5985300,10.1247204189876,10.3553390507534,10.1022210402787,10.3103402933357,10640827.1578498,0.0,1.0
2010-04-15,17.82,18.03,17.81,18.02,4625800,10.0234732147977,10.1415949530192,10.0178483701205,10.135970108342,8223871.52971144,0.0,1.0
2010-04-16,17.94,17.99,17.63,17.78,5973100,10.0909713509243,10.1190955743104,9.91660116593062,10.0009738360889,10619137.6700504,0.0,1.0
2010-04-19,18.0,18.07,17.79,17.95,4198400,10.1247204189876,10.1640943317281,10.0065986807661,10.0965961956015,7464028.32598479,0.0,1.0
2010-04-20,18.11,18.12,17.92,18.07,2677600,10.186593710437,10.1922185551142,10.0797216615699,10.1640943317281,4760309.22390835,0.0,1.0
2010-04-21,17.72,18.09,17.63,18.07,4305300,9.96722476802556,10.1753440210825,9.91660116593062,10.1640943317281,7654078.01825989,0.0,1.0
2010-04-22,17.67,17.9,17.54,17.84,4043600,9.93910054463949,10.0684719722154,9.86597756383569,10.0347229041521,7188820.726694,0.0,1.0
2010-04-23,18.07,18.085,17.43,17.61,3888700,10.1640943317281,10.1725315987439,9.80410427238632,9.90535147657619,6913435.34471633,0.0,1.0
2010-04-26,17.76,18.06,17.72,17.99,3880700,9.98972414673442,10.1584694870509,9.96722476802556,10.1190955743104,6899212.72976591,0.0,1.0
2010-04-27,18.07,18.55,17.85,18.21,7546900,10.1640943317281,10.4340868762344,10.0403477488294,10.2428421572091,13417081.5961735,0.0,1.0
2010-04-28,18.34,18.51,18.02,18.05,6484800,10.3159651380129,10.4115874975256,10.135970108342,10.1528446423737,11528851.6788172,0.0,1.0
2010-04-29,18.91,18.94,18.29,18.4,6163800,10.6365812846142,10.6534558186458,10.2878409146268,10.3497142060762,10958169.2539313,0.0,1.0
2010-04-30,18.31,18.97,18.3,18.93,4558200,10.2990906039813,10.6703303526775,10.2934657593041,10.6478309739686,8103690.43338028,0.0,1.0
2010-05-03,18.92,18.99,18.3,18.34,4197400,10.6422061292914,10.6815800420319,10.2934657593041,10.3159651380129,7462250.49911599,0.0,1.0
2010-05-04,18.54,18.85,18.44,18.76,3119300,10.4284620315572,10.6028322165509,10.3722135847851,10.552208614456,5545575.3518589,0.0,1.0
2010-05-05,18.34,18.65,18.23,18.49,3156600,10.3159651380129,10.4903353230066,10.2540918465635,10.4003378081711,5611888.29406527,0.0,1.0
2010-05-06,17.4,18.39,16.86,18.29,5362400,9.78722973835467,10.344089361399,9.48348812578504,10.2878409146268,9533418.80127212,0.0,1.0
2010-05-07,17.18,17.56,16.81,17.37,6620800,9.66348315545594,9.87722725319012,9.45536390239897,9.77035520432303,11770636.1329745,0.0,1.0
2010-05-10,18.0,18.08,17.67,17.68,3345200,10.1247204189876,10.1697191764053,9.93910054463949,9.9447253893167,5947186.44152161,0.0,1.0
2010-05-11,17.34,18.0,17.31,17.94,6628600,9.75348067029138,10.1247204189876,9.73660613625973,10.0909713509243,11784503.1825512,0.0,1.0
2010-05-12,17.39,17.55,17.35,17.43,5235600,9.78160489367746,9.8716024085129,9.7591055149686,9.80410427238632,9307990.35430782,0.0,1.0
2010-05-13,17.27,17.54,17.24,17.4,3335600,9.71410675755087,9.86597756383569,9.69723222351923,9.78722973835467,5930119.3035811,0.0,1.0
2010-05-14,16.97,17.32,16.87,17.13,2668700,9.54536141723441,9.74223098093695,9.48911297046226,9.63535893206986,4744486.56477601,0.0,1.0
2010-05-17,17.04,17.46,16.69,17.05,3106400,9.58473532997492,9.82097880641797,9.38786576627238,9.59036017465214,5522641.38525132,0.0,1.0
2010-05-18,16.75,17.19,16.69,17.14,3112200,9.42161483433568,9.66910800013315,9.38786576627238,9.64098377674707,5532952.78109038,0.0,1.0
2010-05-19,16.83,16.99,16.59,16.66,4055100,9.4666135917534,9.55661110658884,9.33161731950023,9.37099123224074,7209265.73568524,0.0,1.0
2010-05-20,16.06,16.56,16.06,16.56,2730300,9.03350055160782,9.31474278546858,9.03350055160782,9.31474278546858,4854000.69989431,0.0,1.0
2010-05-21,16.37,16.38,15.75,15.75,3243400,9.20787073660149,9.21349558127871,8.85913036661414,8.85913036661414,5766203.66627741,0.0,1.0
2010-05-24,16.06,16.42,16.06,16.32,2644200,9.03350055160782,9.23599495998757,9.03350055160782,9.17974651321542,4700929.80649033,0.0,1.0
2010-05-25,15.89,15.91,15.61,15.78,3489200,8.93787819209516,8.94912788144959,8.78038254113313,8.87600490064579,6203193.51062932,0.0,1.0
2010-05-26,15.85,16.1,15.75,15.97,3236500,8.9153788133863,9.05599993031668,8.85913036661414,8.98287694951288,5753936.66088266,0.0,1.0
2010-05-27,16.24,16.25,15.98,16.07,2070500,9.13474775579769,9.14037260047491,8.9885017941901,9.03912539628503,3680990.53185774,0.0,1.0
2010-05-28,16.08,16.25,16.01,16.25,2368300,9.04475024096225,9.14037260047491,9.00537632822174,9.14037260047491,4210427.37338743,0.0,1.0
2010-06-01,15.83,16.22,15.83,15.96,1881300,8.90412912403186,9.12349806644326,8.90412912403186,8.97725210483567,3344625.68828011,0.0,1.0
2010-06-02,16.14,16.14,15.86,15.91,2194000,9.07849930902554,9.07849930902554,8.92100365806351,8.94912788144959,3900552.15015497,0.0,1.0
2010-06-03,16.33,16.34,16.16,16.21,3162900,9.18537135789263,9.19099620256985,9.08974899837997,9.11787322176605,5623088.60333873,0.0,1.0
2010-06-04,15.73,16.21,15.68,16.03,2881500,8.84788067725971,9.11787322176605,8.81975645387364,9.01662601757617,5122808.12245741,0.0,1.0
2010-06-07,15.55,15.93,15.55,15.85,2661100,8.74663347306984,8.96037757080402,8.74663347306984,8.9153788133863,4730975.0805731,0.0,1.0
2010-06-08,15.53,15.57,15.26,15.32,3784100,8.81975645387364,8.8424731478952,8.66641876922805,8.70049381026041,6663117.43497061,0.15,1.0
2010-06-09,15.17,15.74,15.1,15.53,4062400,8.61530620767953,8.93901909748687,8.57555199314178,8.81975645387364,7153153.52866589,0.0,1.0
2010-06-10,15.87,15.89,15.35,15.35,5494500,9.01284835305696,9.02420670006775,8.71753133077658,8.71753133077658,9674823.27275866,0.0,1.0
2010-06-11,15.86,15.88,15.68,15.76,2632200,9.00716917955157,9.01852752656235,8.90494405645451,8.95037744449765,4634829.34180641,0.0,1.0
2010-06-14,15.74,16.03,15.72,15.87,3389500,8.93901909748687,9.10371512914323,8.92766075047608,9.01284835305696,5968298.02220683,0.0,1.0
2010-06-15,15.99,15.99,15.77,15.87,3403700,9.08099843512166,9.08099843512166,8.95605661800304,9.01284835305696,5993301.66047659,0.0,1.0
2010-06-16,15.87,15.93,15.77,15.9,2511500,9.01284835305696,9.04692339408931,8.95605661800304,9.02988587357314,4422298.41651349,0.0,1.0
2010-06-17,15.93,15.96,15.67,15.96,2321400,9.04692339408931,9.06396091460549,8.89926488294912,9.06396091460549,4087566.61122613,0.0,1.0
2010-06-18,15.8,15.97,15.69,15.97,3163200,8.97309413851922,9.06964008811088,8.91062322995991,9.06964008811088,5569824.54752756,0.0,1.0
2010-06-21,15.7,16.0,15.63,15.89,2269400,8.9163024034653,9.08667760862706,8.87654818892756,9.02420670006775,3996003.99221012,0.0,1.0
2010-06-22,15.27,15.76,15.26,15.75,3656000,8.67209794273345,8.95037744449765,8.66641876922805,8.94469827099226,6437556.44466387,0.0,1.0
2010-06-23,15.37,15.49,15.15,15.25,3397300,8.72888967778736,8.79703975985207,8.60394786066874,8.66073959572266,5982032.41505924,0.0,1.0
2010-06-24,14.96,15.31,14.91,15.31,3736600,8.4960435640663,8.69481463675501,8.46764769653934,8.69481463675501,6579478.50413868,0.0,1.0
2010-06-25,15.55,16.05,15.03,15.09,13441000,8.83111480088442,9.11507347615401,8.53579777860404,8.56987281963639,23667176.1960413,0.0,1.0
2010-06-28,16.25,16.42,15.66,15.69,9904400,9.22865694626185,9.32520289585352,8.89358570944373,8.91062322995991,17439861.611195,0.0,1.0
2010-06-29,15.71,16.07,15.51,16.02,4823400,8.92198157697069,9.1264318231648,8.80839810686285,9.09803595563784,8493137.24157323,0.0,1.0
2010-06-30,15.69,15.9,15.59,15.72,4051800,8.91062322995991,9.02988587357314,8.85383149490599,8.92766075047608,7134488.8409434,0.0,1.0
2010-07-01,15.53,15.727,15.25,15.7,4959600,8.81975645387364,8.93163617192986,8.66073959572266,8.9163024034653,8732960.8706113,0.0,1.0
2010-07-02,15.24,15.63,15.19,15.56,3279000,8.65506042221727,8.87654818892756,8.62666455469031,8.83679397438981,5773727.45679782,0.0,1.0
2010-07-06,15.3,15.7,15.18,15.39,2965500,8.68913546324962,8.9163024034653,8.62098538118492,8.74024802479815,5221710.51330709,0.0,1.0
2010-07-07,15.49,15.53,15.16,15.28,4783600,8.79703975985207,8.81975645387364,8.60962703417414,8.67777711623884,8423056.62163405,0.0,1.0
2010-07-08,14.22,14.5,13.44,14.49,22363100,8.0757847246673,8.23480158281827,7.63280919124673,8.22912240931288,39377384.717632,0.0,1.0
2010-07-09,14.6,14.72,14.11,14.18,6917200,8.29159331787219,8.35974339993689,8.01331381610798,8.05306803064573,12179941.3126447,0.0,1.0
2010-07-12,14.37,14.65,14.11,14.57,6223800,8.16097232724817,8.31998918539915,8.01331381610798,8.27455579735601,10958989.0044582,0.0,1.0
2010-07-13,14.58,14.725,14.46,14.51,5563200,8.2802349708614,8.36258298668959,8.2120848887967,8.24048075632366,9795791.57903558,0.0,1.0
2010-07-14,14.46,14.66,14.36,14.62,3765200,8.2120848887967,8.32566835890454,8.15529315374278,8.30295166488297,6629837.94459749,0.0,1.0
2010-07-15,14.61,14.62,14.3,14.46,5606000,8.29727249137758,8.30295166488297,8.12121811271043,8.2120848887967,9871154.65776413,0.0,1.0
2010-07-16,13.98,14.59,13.98,14.57,5494000,7.93948456053789,8.2859141443668,7.93948456053789,8.27455579735601,9673942.86296042,0.0,1.0
2010-07-19,14.61,14.75,14.25,14.28,10664100,8.29727249137758,8.37678092045307,8.09282224518347,8.10985976569965,18777556.2586269,0.0,1.0
2010-07-20,14.69,14.73,14.18,14.5,7110400,8.34270587942071,8.36542257344228,8.05306803064573,8.23480158281827,12520131.6586811,0.0,1.0
2010-07-21,14.84,15.02,14.61,14.68,5912800,8.42789348200159,8.53011860509865,8.29727249137758,8.33702670591532,10411374.1099586,0.0,1.0
2010-07-22,15.05,15.11,14.825,14.92,5799300,8.54715612561482,8.58123116664718,8.41937472174351,8.47332687004473,10211521.0857602,0.0,1.0
2010-07-23,15.23,15.26,14.95,15.05,6524200,8.64938124871188,8.66641876922805,8.4903643905609,8.54715612561482,11487939.2112352,0.0,1.0
2010-07-26,15.52,15.62,15.23,15.34,8654200,8.81407728036824,8.87086901542216,8.64938124871188,8.71185215727119,15238484.9516986,0.0,1.0
2010-07-27,15.63,15.69,15.51,15.63,7510900,8.87654818892756,8.91062322995991,8.80839810686285,8.87654818892756,13225339.907064,0.0,1.0
2010-07-28,15.48,15.75,15.45,15.51,5134800,8.79136058634668,8.94469827099226,8.7743230658305,8.80839810686285,9041456.46391139,0.0,1.0
2010-07-29,15.45,15.67,15.4,15.58,5756200,8.7743230658305,8.89926488294912,8.74592719830354,8.8481523214006,10135629.7611527,0.0,1.0
2010-07-30,15.68,15.75,15.22,15.36,5957700,8.90494405645451,8.94469827099226,8.64370207520649,8.72321050428197,10490434.9098397,0.0,1.0
2010-08-02,15.83,15.97,15.68,15.79,2825100,8.99013165903539,9.06964008811088,8.90494405645451,8.96741496501383,4974491.44196387,0.0,1.0
2010-08-03,15.58,15.81,15.54,15.76,2224200,8.8481523214006,8.97877331202461,8.82543562737903,8.95037744449765,3916414.94645005,0.0,1.0
2010-08-04,15.41,15.7,15.33,15.64,3946000,8.75160637180893,8.9163024034653,8.7061729837658,8.88222736243295,6948194.12763776,0.0,1.0
2010-08-05,15.01,15.48,14.97,15.31,7161600,8.52443943159326,8.79136058634668,8.50172273757169,8.69481463675501,12610285.6220199,0.0,1.0
2010-08-06,14.87,15.07,14.7,14.88,4171400,8.44493100251777,8.55851447262561,8.34838505292611,8.45061017602316,7345082.86468022,0.0,1.0
2010-08-09,14.78,14.94,14.69,14.89,2854900,8.39381844096924,8.48468521705551,8.34270587942071,8.45628934952855,5026963.86593843,0.0,1.0
2010-08-10,14.73,14.83,14.63,14.66,2561200,8.36542257344228,8.4222143084962,8.30863083838836,8.32566835890454,4509811.15045764,0.0,1.0
2010-08-11,14.21,14.579,14.21,14.54,3920900,8.0701055511619,8.27966705351086,8.0701055511619,8.25751827683984,6903997.55576657,0.0,1.0
2010-08-12,14.23,14.23,14.0,14.1,3869600,8.08146389817269,8.08146389817269,7.95084290754867,8.00763464260259,6813667.51046808,0.0,1.0
2010-08-13,14.13,14.24,14.0,14.21,2421900,8.02467216311877,8.08714307167808,7.95084290754867,8.0701055511619,4264528.98067052,0.0,1.0
2010-08-16,14.06,14.13,13.98,14.09,1722400,7.98491794858103,8.02467216311877,7.93948456053789,8.0019554690972,3032835.67294558,0.0,1.0
2010-08-17,14.01,14.24,14.0,14.17,2513300,7.95652208105407,8.08714307167808,7.95084290754867,8.04738885714034,4425467.89178712,0.0,1.0
2010-08-18,13.93,14.08,13.69,14.04,3301900,7.91108869301093,7.99627629559181,7.77478852888152,7.97355960157024,5814050.22555679,0.0,1.0
2010-08-19,13.72,13.91,13.59,13.86,2250000,7.7918260493977,7.89973034600015,7.7179967938276,7.87133447847319,3961844.09203876,0.0,1.0
2010-08-20,13.47,13.62,13.43,13.6,4140800,7.6498467117629,7.73503431434378,7.62713001774133,7.723675967333,7291201.78502849,0.0,1.0
2010-08-23,13.66,13.78,13.5,13.5,3173800,7.75775100836535,7.82590109043005,7.66688423227908,7.66688423227908,5588489.23525005,0.0,1.0
2010-08-24,13.36,13.64,13.36,13.57,2438300,7.58737580320359,7.74639266135457,7.58737580320359,7.70663844681682,4293406.4220525,0.0,1.0
2010-08-25,13.4,13.5,13.24,13.32,3786100,7.61009249722516,7.66688423227908,7.51922572113889,7.56465910918202,6666639.07416353,0.0,1.0
2010-08-26,13.47,13.58,13.39,13.52,4248100,7.6498467117629,7.71231762032221,7.60441332371977,7.67824257928986,7480137.72772883,0.0,1.0
2010-08-27,13.59,13.63,13.19,13.53,3924400,7.7179967938276,7.74071348784917,7.49082985361193,7.68392175279525,6910160.42435419,0.0,1.0
2010-08-30,13.37,13.66,13.35,13.61,3880700,7.59305497670898,7.75775100836535,7.5816966296982,7.72935514083839,6833212.60798881,0.0,1.0
2010-08-31,12.83,13.31,12.54,13.29,10535300,7.28637960741782,7.55897993567663,7.12168357576145,7.54762158866585,18550762.6946026,0.0,1.0
2010-09-01,12.94,13.06,12.84,12.99,5929800,7.34885051597713,7.41700059804183,7.29205878092321,7.37724638350409,10441308.0430984,0.0,1.0
2010-09-02,12.57,12.99,12.51,12.99,14084200,7.13872109627763,7.37724638350409,7.10464605524528,7.37724638350409,24799735.3604855,0.0,1.0
2010-09-03,13.3,13.79,13.0,13.39,12734100,7.55330076217124,7.83158026393544,7.38292555700948,7.60441332371977,22422452.8233026,0.0,1.0
2010-09-07,12.51,13.25,12.45,13.24,8153100,7.10464605524528,7.52490489464428,7.07057101421293,7.51922572113889,14356138.2519117,0.0,1.0
2010-09-08,12.88,12.95,11.98,12.09,10955600,7.39996307752566,7.44018026816438,6.8828849121706,6.94608335460289,19068761.0899787,0.15,1.0
2010-09-09,12.93,13.0239,12.69,12.92,7067400,7.42868964226761,7.48263813085298,7.29080213150626,7.42294432931922,12301157.5931318,0.0,1.0
2010-09-10,12.93,13.0,12.77,12.93,4337800,7.42868964226761,7.46890683290633,7.33676463509337,7.42868964226761,7550154.42843015,0.0,1.0
2010-09-13,12.87,13.14,12.79,13.02,3846200,7.39421776457727,7.54934121418379,7.34825526099015,7.48039745880311,6694500.42939464,0.0,1.0
2010-09-14,12.84,12.88,12.6,12.87,4125600,7.3769818257321,7.39996307752566,7.23909431497075,7.39421776457727,7180809.88287414,0.0,1.0
2010-09-15,13.16,13.17,12.72,12.82,7051200,7.56083184008056,7.56657715302895,7.30803807035143,7.36549119983532,12272960.695686,0.0,1.0
2010-09-16,12.97,13.19,12.9,13.15,2571400,7.45167089406116,7.57806777892573,7.41145370342244,7.55508652713217,4475648.27729847,0.0,1.0
2010-09-17,12.98,13.15,12.97,13.15,4619800,7.45741620700955,7.55508652713217,7.45167089406116,7.55508652713217,8040989.3098948,0.0,1.0
2010-09-20,13.23,13.29,13.0,13.0,2421500,7.60104903071929,7.63552090840963,7.46890683290633,7.46890683290633,4214739.94846319,0.0,1.0
2010-09-21,12.9,13.34,12.77,13.28,4824200,7.41145370342244,7.66424747315157,7.33676463509337,7.62977559546124,8396757.5714954,0.0,1.0
2010-09-22,12.91,13.09,12.87,12.91,2123800,7.41719901637083,7.52061464944184,7.39421776457727,7.41719901637083,3696578.44416524,0.0,1.0
2010-09-23,12.74,12.95,12.69,12.85,3494600,7.31952869624821,7.44018026816438,7.29080213150626,7.38272713868049,6082523.32186639,0.0,1.0
2010-09-24,13.07,13.09,12.87,12.92,3528800,7.50912402354506,7.52061464944184,7.39421776457727,7.42294432931922,6142050.10536316,0.0,1.0
2010-09-27,12.74,13.07,12.7,13.05,3495600,7.31952869624821,7.50912402354506,7.29654744445465,7.49763339764828,6084263.87109144,0.0,1.0
2010-09-28,12.79,12.89,12.51,12.89,4611900,7.34825526099015,7.40570839047405,7.18738649843525,7.40570839047405,8027238.97101689,0.0,1.0
2010-09-29,12.68,12.79,12.5,12.79,5719800,7.28505681855787,7.34825526099015,7.18164118548686,7.34825526099015,9955593.45745189,0.0,1.0
2010-09-30,12.95,13.02,12.69,12.8,6671600,7.44018026816438,7.48039745880311,7.29080213150626,7.35400057393854,11612248.2098563,0.0,1.0
2010-10-01,12.59,13.09,12.33,13.06,7706400,7.23334900202236,7.52061464944184,7.08397086536424,7.50337871059667,13413368.54794,0.0,1.0
2010-10-04,12.41,12.62,12.255,12.55,5884400,7.12993336895135,7.25058494086753,7.04088101825132,7.21036775022881,10242087.8598954,0.0,1.0
2010-10-05,12.71,12.74,12.44,12.57,4086900,7.30229275740304,7.31952869624821,7.14716930779652,7.22185837612559,7113450.62786463,0.0,1.0
2010-10-06,12.91,12.92,12.6,12.71,4348500,7.41719901637083,7.42294432931922,7.23909431497075,7.30229275740304,7568778.30513821,0.0,1.0
2010-10-07,12.86,13.14,12.73,12.99,3008800,7.38847245162888,7.54934121418379,7.31378338329982,7.46316151995794,5236964.50833617,0.0,1.0
2010-10-08,13.82,13.96,12.9,12.94,12476300,7.94002249467427,8.02045687595172,7.41145370342244,7.43443495521599,21715614.2965151,0.0,1.0
2010-10-11,14.21,14.28,13.77,13.78,8650500,8.16408969966146,8.20430689030019,7.91129592993232,7.91704124288071,15056621.0713115,0.0,1.0
2010-10-12,14.14,14.29,14.03,14.23,4211000,8.12387250902273,8.21005220324858,8.06067406659045,8.17558032555824,7329452.78669358,0.0,1.0
2010-10-13,13.69,14.28,13.69,14.23,9558100,7.86533342634521,8.20430689030019,7.86533342634521,8.17558032555824,16636343.5479686,0.0,1.0
2010-10-14,12.31,13.71,12.26,13.48,19346400,7.07248023946746,7.87682405224199,7.04375367472551,7.74468185442903,33673361.5275442,0.0,1.0
2010-10-15,12.36,12.49,11.4,12.42,16861800,7.10120680420941,7.17589587253847,6.54965676116402,7.13567868189974,29348792.9229802,0.0,1.0
2010-10-18,10.94,12.36,10.7605,12.28,23898700,6.2853723655381,7.10120680420941,6.18224399811451,7.05524430062229,41596863.764748,0.0,1.0
2010-10-19,10.85,11.15,10.75,10.95,21031600,6.23366454900259,6.40602393745428,6.1762114195187,6.29111767848649,36606535.0816017,0.0,1.0
2010-10-20,10.73,11.08,10.13,10.86,23376000,6.16472079362192,6.36580674681555,5.82000201671855,6.23940986195098,40687078.6848133,0.0,1.0
2010-10-21,10.62,11.27,10.42,10.89,13165600,6.10152235118963,6.47496769283495,5.98661609222184,6.25664580079615,22915374.8773434,0.0,1.0
2010-10-22,10.78,10.8,10.46,10.66,9262300,6.19344735836387,6.20493798426065,6.0095973440154,6.12450360298319,16121489.0871983,0.0,1.0
2010-10-25,10.78,11.19,10.76,10.96,10685400,6.19344735836387,6.42900518924784,6.18195673246709,6.29686299143488,18598464.6893696,0.0,1.0
2010-10-26,11.22,11.28,10.71,10.82,11393300,6.446241128093,6.48071300578334,6.15323016772514,6.21642861015742,19830599.4857839,0.0,1.0
2010-10-27,11.48,11.56,11.03,11.14,12698600,6.59561926475113,6.64158176833825,6.3370801820736,6.40027862450589,22102538.3892441,0.0,1.0
2010-10-28,11.64,11.67,11.35,11.51,8693800,6.68754427192536,6.70478021077053,6.52093019642207,6.6128552035963,15131986.8527563,0.0,1.0
2010-10-29,11.78,11.85,11.52,11.63,8025500,6.76797865320281,6.80819584384154,6.61860051654469,6.68179895897697,13968777.8056541,0.0,1.0
2010-11-01,11.61,11.95,11.5,11.94,7518400,6.67030833308019,6.86564897332544,6.60710989064791,6.85990366037705,13086145.2936303,0.0,1.0
2010-11-02,11.6,11.79,11.43,11.79,6397400,6.6645630201318,6.7737239661512,6.56689270000918,6.7737239661512,11134989.6123471,0.0,1.0
2010-11-03,11.65,11.75,11.47,11.57,4091900,6.69328958487375,6.75074271435765,6.58987395180274,6.64732708128664,7122153.37398989,0.0,1.0
2010-11-04,11.76,11.85,11.15,11.72,10534700,6.75648802730604,6.80819584384154,6.40602393745428,6.73350677551248,18336163.9211543,0.0,1.0
2010-11-05,12.22,12.87,11.91,11.91,14051900,7.02077242293195,7.39421776457727,6.84266772153188,6.84266772153188,24458023.6555069,0.0,1.0
2010-11-08,12.35,12.53,12.02,12.33,5994800,7.09546149126102,7.19887712433203,6.90586616396416,7.08397086536424,10434244.4943412,0.0,1.0
2010-11-09,12.25,12.52,12.16,12.41,4544300,7.03800836177712,7.19313181138364,6.98630054524162,7.12993336895135,7909577.84340338,0.0,1.0
2010-11-10,12.26,12.285,11.86,12.28,7625500,7.04375367472551,7.05811695709648,6.81394115678993,7.05524430062229,13272558.1156333,0.0,1.0
2010-11-11,12.8,12.99,12.0975,12.18,9827100,7.35400057393854,7.46316151995794,6.95039233931418,6.99779117113839,17104551.2895076,0.0,1.0
2010-11-12,12.85,13.2,12.6,12.75,8653500,7.38272713868049,7.58381309187412,7.23909431497075,7.32527400919659,15061842.7189867,0.0,1.0
2010-11-15,12.82,13.09,12.81,12.93,5026900,7.36549119983532,7.52061464944184,7.35974588688693,7.42868964226761,8749566.89941343,0.0,1.0
2010-11-16,12.46,12.77,12.26,12.67,5779300,7.1586599336933,7.33676463509337,7.04375367472551,7.27931150560948,10059156.1363425,0.0,1.0
2010-11-17,12.38,12.59,12.31,12.48,4453100,7.11269743010618,7.23334900202236,7.07248023946746,7.17015055959008,7750839.75407865,0.0,1.0
2010-11-18,12.53,12.935,12.47,12.56,5164700,7.19887712433203,7.4315622987418,7.16440524664169,7.2161130631772,8989414.58262557,0.0,1.0
2010-11-19,12.56,12.57,12.0,12.5,7826100,7.2161130631772,7.22185837612559,6.89437553806738,7.18164118548686,13621712.2901787,0.0,1.0
2010-11-22,12.76,12.76,12.37,12.51,4214600,7.33101932214498,7.33101932214498,7.10695211715779,7.18738649843525,7335718.76390377,0.0,1.0
2010-11-23,12.67,12.68,12.373,12.61,4776300,7.27931150560948,7.28505681855787,7.10867571104231,7.24483962791914,8313385.26361542,0.0,1.0
2010-11-24,12.82,12.88,12.66,12.66,3388900,7.36549119983532,7.39996307752566,7.27356619266109,7.27356619266109,5898547.2687784,0.0,1.0
2010-11-26,12.77,12.82,12.7,12.75,1014100,7.33676463509337,7.36549119983532,7.29654744445465,7.32527400919659,1765090.96912514,0.0,1.0
2010-11-29,12.83,12.88,12.62,12.65,3220600,7.37123651278371,7.39996307752566,7.25058494086753,7.2678208797127,5605612.83420217,0.0,1.0
2010-11-30,12.59,12.9399,12.56,12.74,7681400,7.23334900202236,7.43437750208651,7.2161130631772,7.31952869624821,13369854.8173137,0.0,1.0
2010-12-01,12.69,12.87,12.58,12.76,6022700,7.29080213150626,7.39421776457727,7.22760368907397,7.33101932214498,10482805.8177201,0.0,1.0
2010-12-02,13.37,13.62,12.68,12.75,8251400,7.68148341199674,7.82511623570648,7.28505681855787,7.32527400919659,14361967.8755933,0.0,1.0
2010-12-03,13.16,13.41,13.14,13.33,6441100,7.56083184008056,7.7044646637903,7.54934121418379,7.65850216020319,11211051.6134818,0.0,1.0
2010-12-06,13.02,13.24,12.765,13.18,8174700,7.48039745880311,7.60679434366768,7.33389197861918,7.57232246597734,14228467.7500318,0.0,1.0
2010-12-07,13.55,13.72,13.19,13.2,8363300,7.78489904506775,7.88256936519038,7.57806777892573,7.58381309187412,14556735.3338766,0.0,1.0
2010-12-08,12.72,13.68,12.33,13.67,14260000,7.30803807035143,7.85958811339682,7.08397086536424,7.85384280044843,24820231.9492402,0.0,1.0
2010-12-09,13.06,13.15,12.82,12.95,6211400,7.58955840482251,7.64186010899051,7.45008719370786,7.5256340997283,10688485.3733327,0.15,1.0
2010-12-10,13.04,13.06,12.93,13.06,3882200,7.57793580389629,7.58955840482251,7.51401149880207,7.58955840482251,6680432.41722516,0.0,1.0
2010-12-13,13.3,13.47,12.97,13.09,5145100,7.72902961593717,7.82782172381005,7.53725670065452,7.60699230621184,8853612.08332007,0.0,1.0
2010-12-14,13.13,13.31,13.06,13.29,4658300,7.63023750806429,7.73484091640028,7.58955840482251,7.72321831547406,8015933.83369223,0.0,1.0
2010-12-15,13.04,13.16,12.95,13.07,3638500,7.57793580389629,7.64767140945362,7.5256340997283,7.59536970528562,6261077.05684245,0.0,1.0
2010-12-16,12.97,13.19,12.93,13.16,4145600,7.53725670065452,7.66510531084295,7.51401149880207,7.64767140945362,7133687.24662527,0.0,1.0
2010-12-17,12.99,13.02,12.83,12.94,4307700,7.54887930158074,7.56631320297007,7.45589849417097,7.51982279926518,7412626.53229633,0.0,1.0
2010-12-20,12.94,13.15,12.92,12.97,2916400,7.51982279926518,7.64186010899051,7.50820019833896,7.53725670065452,5018498.04275809,0.0,1.0
2010-12-21,12.84,13.0,12.8,12.95,3480500,7.46170979463408,7.55469060204385,7.43846459278164,7.5256340997283,5989192.99061155,0.0,1.0
2010-12-22,12.9,12.93,12.8,12.83,2329300,7.49657759741274,7.51401149880207,7.43846459278164,7.45589849417097,4008225.03463051,0.0,1.0
2010-12-23,12.69,12.93,12.64,12.88,2804000,7.37454028768742,7.51401149880207,7.34548378537187,7.48495499648652,4825081.78298371,0.0,1.0
2010-12-27,11.8,12.0,11.43,11.97,12781000,6.85733454647057,6.97356055573278,6.64231642933548,6.95612665434345,21993356.0158041,0.0,1.0
2010-12-28,11.83,12.0,11.73,11.87,8359700,6.8747684478599,6.97356055573278,6.8166554432288,6.89801364971234,14385248.2814582,0.0,1.0
2010-12-29,11.77,11.94,11.66,11.9,4627100,6.83990064508124,6.93869275295412,6.77597633998702,6.91544755110168,7962245.33453777,0.0,1.0
2010-12-30,11.79,11.83,11.68,11.77,3351200,6.85152324600746,6.8747684478599,6.78759894091324,6.83990064508124,5766695.46046184,0.0,1.0
2010-12-31,11.91,11.94,11.68,11.77,3577300,6.92125885156479,6.93869275295412,6.78759894091324,6.83990064508124,6155765.00080871,0.0,1.0
2011-01-03,12.49,12.84,11.91,12.15,8481500,7.25831427842521,7.46170979463408,6.92125885156479,7.06073006267944,14594839.9223881,0.0,1.0
2011-01-04,12.3,12.59,12.3,12.52,5579900,7.1478995696261,7.31642728305631,7.1478995696261,7.27574817981454,9601809.50102383,0.0,1.0
2011-01-05,12.59,12.68,12.25,12.25,4604000,7.31642728305631,7.36872898722431,7.11884306731055,7.11884306731055,7922495.19574073,0.0,1.0
2011-01-06,12.59,12.75,12.5,12.58,3260900,7.31642728305631,7.40940809046608,7.26412557888832,7.3106159825932,5611308.5542552,0.0,1.0
2011-01-07,12.78,12.79,12.31,12.62,6935500,7.42684199185541,7.43265329231852,7.15371087008921,7.33386118444564,11934505.9578757,0.0,1.0
2011-01-10,12.66,12.74,12.4,12.74,4962600,7.35710638629809,7.40359679000297,7.20601257425721,7.40359679000297,8539568.77897109,0.0,1.0
2011-01-11,12.75,12.79,12.47,12.69,6536100,7.40940809046608,7.43265329231852,7.24669167749898,7.37454028768742,11247224.3372895,0.0,1.0
2011-01-12,12.63,12.81,12.59,12.81,4136000,7.33967248490876,7.44427589324475,7.31642728305631,7.44427589324475,7117167.7084239,0.0,1.0
2011-01-13,12.53,12.64,12.39,12.64,4216000,7.28155948027765,7.34548378537187,7.2002012737941,7.34548378537187,7254830.52676865,0.0,1.0
2011-01-14,12.81,12.81,12.49,12.5,3458600,7.44427589324475,7.44427589324475,7.25831427842521,7.26412557888832,5951507.79408967,0.0,1.0
2011-01-18,13.12,13.15,12.81,12.83,5740100,7.62442620760118,7.64186010899051,7.44427589324475,7.45589849417097,9877479.29475919,0.0,1.0
2011-01-19,13.06,13.15,12.94,13.13,3840100,7.58955840482251,7.64186010899051,7.51982279926518,7.63023750806429,6607987.35907124,0.0,1.0
2011-01-20,13.21,13.28,12.95,13.0,6359300,7.67672791176917,7.71740701501095,7.5256340997283,7.55469060204385,10942989.5087476,0.0,1.0
2011-01-21,13.78,13.79,13.51,13.55,6526900,8.00797203816648,8.01378333862959,7.85106692566249,7.87431212751493,11231393.1131799,0.0,1.0
2011-01-24,13.21,13.78,13.06,13.75,6765900,7.67672791176917,8.00797203816648,7.58955840482251,7.99053813677715,11642660.7829848,0.0,1.0
2011-01-25,13.07,13.4,12.77,13.25,6572100,7.59536970528562,7.78714262056828,7.4210306913923,7.69997311362162,11309172.6055447,0.0,1.0
2011-01-26,13.07,13.1625,12.85,13.1,4879500,7.59536970528562,7.6491242345694,7.46752109509719,7.61280360667496,8396571.52641548,0.0,1.0
2011-01-27,13.11,13.24,12.89,13.14,4759000,7.61861490713807,7.6941618131585,7.49076629694963,7.6360488085274,8189216.90628369,0.0,1.0
2011-01-28,12.5,13.11,12.4,13.11,10742700,7.26412557888832,7.61861490713807,7.20601257425721,7.61861490713807,18485879.4829027,0.0,1.0
2011-01-31,12.52,12.72,12.4,12.55,5547900,7.27574817981454,7.39197418907675,7.20601257425721,7.29318208120387,9546744.37368592,0.0,1.0
2011-02-01,12.67,12.74,12.46,12.6,4158000,7.3629176867612,7.40359679000297,7.24088037703587,7.32223858351942,7155024.98346871,0.0,1.0
2011-02-02,12.82,12.87,12.61,12.65,3158600,7.45008719370786,7.47914369602341,7.32804988398253,7.35129508583498,5435272.22529684,0.0,1.0
2011-02-03,12.75,12.94,12.74,12.83,3870200,7.40940809046608,7.51982279926518,7.40359679000297,7.45589849417097,6659782.99447345,0.0,1.0
2011-02-04,12.82,12.86,12.6709,12.84,2757800,7.45008719370786,7.4733323955603,7.36344070380288,7.46170979463408,4745581.50538961,0.0,1.0
2011-02-07,12.8,12.98,12.76,12.87,2084500,7.43846459278164,7.54306800111763,7.41521939092919,7.47914369602341,3586976.81049555,0.0,1.0
2011-02-08,12.77,12.9,12.72,12.8,4927000,7.4210306913923,7.49657759741274,7.39197418907675,7.43846459278164,8478308.82480768,0.0,1.0
2011-02-09,13.23,13.3,12.7085,12.75,5617600,7.68835051269539,7.72902961593717,7.38529119354417,7.40940809046608,9666683.10416879,0.0,1.0
2011-02-10,13.14,13.24,12.94,13.2,3349800,7.6360488085274,7.6941618131585,7.51982279926518,7.67091661130606,5764286.36114081,0.0,1.0
2011-02-11,13.25,13.2994,12.96,13.17,3322300,7.69997311362162,7.72868093790938,7.53144540019141,7.65348270991673,5716964.76733479,0.0,1.0
2011-02-14,13.2,13.44,13.09,13.26,3281600,7.67091661130606,7.81038782242072,7.60699230621184,7.70578441408473,5646928.8085019,0.0,1.0
2011-02-15,13.93,13.94,13.13,13.14,10271700,8.09514154511314,8.10095284557625,7.63023750806429,7.6360488085274,17675389.6398979,0.0,1.0
2011-02-16,14.07,14.29,13.78,13.96,7508400,8.17649975159669,8.30434836178512,8.00797203816648,8.11257544650247,12920343.8157471,0.0,1.0
2011-02-17,14.22,14.73,14.08,14.09,7194200,8.26366925854335,8.56004558216199,8.1823110520598,8.18812235252291,12379673.0966981,0.0,1.0
2011-02-18,14.54,14.55,14.2,14.25,4179200,8.44963087336289,8.455442173826,8.25204665761713,8.28110315993268,7191505.63033007,0.0,1.0
2011-02-22,14.15,14.77,14.08,14.36,6546400,8.22299015530157,8.58329078401443,8.1823110520598,8.3450274650269,11264948.4251514,0.0,1.0
2011-02-23,14.18,14.49,14.03,14.17,4265900,8.24042405669091,8.42057437104734,8.15325454974425,8.2346127562278,7340697.70971119,0.0,1.0
2011-02-24,14.91,15.47,14.49,14.49,13198200,8.66464899049798,8.99008181643218,8.42057437104734,8.42057437104734,22711267.613472,0.0,1.0
2011-02-25,15.18,15.2013,14.85,14.94,4534600,8.82155410300197,8.8339321729884,8.62978118771932,8.68208289188732,7803072.70082665,0.0,1.0
2011-02-28,15.19,15.25,14.86,15.2,4748600,8.82736540346508,8.86223320624375,8.63559248818243,8.83317670392819,8171320.73989887,0.0,1.0
2011-03-01,14.72,15.21,14.572,15.15,6858400,8.55423428169888,8.8389880043913,8.46822703484484,8.80412020161264,11801833.416696,0.0,1.0
2011-03-02,14.57,14.78,14.47,14.71,4343700,8.46706477475222,8.58910208447754,8.40895177012112,8.54842298123577,7474574.80055148,0.0,1.0
2011-03-03,14.7,14.79,14.49,14.72,3956100,8.54261168077266,8.59491338494066,8.42057437104734,8.55423428169888,6807598.44567113,0.0,1.0
2011-03-04,14.47,14.8,14.31,14.69,4307100,8.40895177012112,8.60072468540377,8.31597096271134,8.53680038030955,7411594.06115874,0.0,1.0
2011-03-07,14.62,14.78,14.47,14.54,4466800,8.49612127706777,8.58910208447754,8.40895177012112,8.44963087336289,7686403.46227947,0.0,1.0
2011-03-08,15.02,15.2,14.51,14.54,5767200,8.81574280253886,8.92139085210324,8.51640666210645,8.53401467036718,9825983.57736267,0.15,1.0
2011-03-09,15.19,15.22,14.9,14.96,6158600,8.91552151601633,8.93312952427706,8.74531076949594,8.7805267860174,10492839.2390667,0.0,1.0
2011-03-10,15.84,16.44,15.58,15.85,14676400,9.29702836166548,9.64918852688008,9.14442562340582,9.30289769775239,25005213.1666676,0.0,1.0
2011-03-11,15.82,16.08,15.59,15.6,7069500,9.28528968949166,9.43789242775132,9.15029495949273,9.15616429557964,12044803.5268701,0.0,1.0
2011-03-14,16.06,16.24,15.61,15.69,8239400,9.4261537555775,9.53180180514188,9.16203363166655,9.20898832036183,14038044.3000628,0.0,1.0
2011-03-15,15.91,16.045,15.51,15.65,4989100,9.33811371427385,9.41734975144714,9.10334027079745,9.18551097601419,8500279.97395965,0.0,1.0
2011-03-16,15.82,16.1,15.605,15.9,7588000,9.28528968949166,9.44963109992514,9.1590989636231,9.33224437818694,12928208.3827556,0.0,1.0
2011-03-17,15.89,16.09,15.785,15.96,5102100,9.32637504210003,9.44376176383823,9.26474701318748,9.3674603947084,8692806.00812562,0.0,1.0
2011-03-18,16.07,16.11,15.91,16.03,6443000,9.43202309166441,9.45550043601205,9.33811371427385,9.40854574731677,10977391.487888,0.0,1.0
2011-03-21,16.23,16.395,16.13,16.2,7099800,9.52593246905497,9.62277651448899,9.46723910818587,9.50832446079424,12096427.76435,0.0,1.0
2011-03-22,16.11,16.32,16.05,16.21,4814500,9.45550043601205,9.57875649383717,9.42028441949059,9.51419379688116,8202801.69462002,0.0,1.0
2011-03-23,16.26,16.29,15.79,16.06,3549700,9.54354047731571,9.56114848557643,9.26768168123093,9.4261537555775,6047873.12813224,0.0,1.0
2011-03-24,16.47,16.52,16.26,16.31,3418200,9.66679653514081,9.69614321557536,9.54354047731571,9.57288715775025,5823827.3450099,0.0,1.0
2011-03-25,16.56,16.61,16.3,16.5,2371100,9.719620559923,9.74896724035755,9.56701782166335,9.68440454340154,4039809.55407904,0.0,1.0
2011-03-28,16.65,16.74,16.54,16.6,3089300,9.77244458470519,9.82526860948738,9.70788188774918,9.74309790427065,5263457.32167196,0.0,1.0
2011-03-29,16.8,16.92,16.61,16.64,3189400,9.86048462600885,9.93091665905177,9.74896724035755,9.76657524861828,5434004.72007915,0.0,1.0
2011-03-30,16.76,16.985,16.74,16.84,4238800,9.83700728166121,9.96906734361668,9.82526860948738,9.88396197035649,7221941.18250188,0.0,1.0
2011-03-31,16.74,16.94,16.69,16.72,4163400,9.82526860948738,9.94265533122559,9.79592192905284,9.81352993731356,7093476.90837699,0.0,1.0
2011-04-01,17.44,17.76,16.88,16.88,7016200,10.2361221355711,10.4239408903522,9.90743931470413,9.90743931470413,11953992.5744715,0.0,1.0
2011-04-04,17.67,17.97,17.36,17.43,8531400,10.37111686557,10.5471969481773,10.1891674468758,10.2302527994842,14535545.2025094,0.0,1.0
2011-04-05,17.79,17.99,17.45,17.45,5556600,10.4415488986129,10.5589356203511,10.241991471658,10.241991471658,9467169.57032418,0.0,1.0
2011-04-06,17.52,17.8,17.42,17.79,9002400,10.2830768242664,10.4474182346998,10.2243834633973,10.4415488986129,15338020.9732365,0.0,1.0
2011-04-07,17.97,18.0,17.4,17.44,8042700,10.5471969481773,10.564804956438,10.2126447912234,10.2361221355711,13702912.6989969,0.0,1.0
2011-04-08,17.42,18.0,17.265,17.85,5750000,10.2243834633973,10.564804956438,10.1334087540502,10.4767649151344,9796678.72968428,0.0,1.0
2011-04-11,17.4,17.66,17.33,17.39,5137700,10.2126447912234,10.3652475294831,10.1715594386151,10.2067754551365,8753460.22773901,0.0,1.0
2011-04-12,17.31,17.52,17.14,17.21,6110700,10.1598207664413,10.2830768242664,10.0600420529638,10.1011274055722,10411228.6458229,0.0,1.0
2011-04-13,17.61,17.85,17.39,17.39,5074600,10.3359008490486,10.4767649151344,10.2067754551365,10.2067754551365,8645952.32724448,0.0,1.0
2011-04-14,17.6,17.78,17.46,17.49,3695800,10.3300315129616,10.435679562526,10.2478608077449,10.2654688160056,6296793.95637695,0.0,1.0
2011-04-15,17.66,17.75,17.5,17.53,3529600,10.3652475294831,10.4180715542653,10.2713381520925,10.2889461603533,6013627.3468337,0.0,1.0
2011-04-18,17.67,17.69,17.39,17.5,3402800,10.37111686557,10.3828555377438,10.2067754551365,10.2713381520925,5797589.28371649,0.0,1.0
2011-04-19,17.69,17.87,17.49,17.73,2601000,10.3828555377438,10.4885035873082,10.2654688160056,10.4063328820915,4431506.32624504,0.0,1.0
2011-04-20,17.83,17.93,17.71,17.86,3538100,10.4650262429606,10.5237196038297,10.3945942099177,10.4826342512213,6028109.39365148,0.0,1.0
2011-04-21,17.65,17.99,17.62,17.81,3607800,10.3593781933962,10.5589356203511,10.3417701851355,10.4532875707868,6146862.1775574,0.0,1.0
2011-04-25,17.88,17.9,17.67,17.67,4053600,10.4943729233951,10.5061115955689,10.37111686557,10.37111686557,6906402.93889538,0.0,1.0
2011-04-26,17.81,17.97,17.71,17.97,2900000,10.4532875707868,10.5471969481773,10.3945942099177,10.5471969481773,4940933.62018859,0.0,1.0
2011-04-27,17.51,17.75,17.19,17.75,7445600,10.2772074881795,10.4180715542653,10.0893887333983,10.4180715542653,12685591.5043021,0.0,1.0
2011-04-28,17.6,17.83,17.46,17.56,4385200,10.3300315129616,10.4650262429606,10.2478608077449,10.306554168614,7471373.14181075,0.0,1.0
2011-04-29,17.29,17.73,17.28,17.68,3452100,10.1480820942674,10.4063328820915,10.1422127581805,10.3769862016569,5881585.15525971,0.0,1.0
2011-05-02,17.48,17.75,17.4,17.44,5496000,10.2595994799187,10.4180715542653,10.2126447912234,10.2361221355711,9363921.09536437,0.0,1.0
2011-05-03,17.24,17.47,17.15,17.4,3915500,10.1187354138329,10.2537301438318,10.0659113890507,10.2126447912234,6671112.27236154,0.0,1.0
2011-05-04,16.97,17.44,16.89,17.24,4746500,9.96026333948632,10.2361221355711,9.91330865079104,10.1187354138329,8086945.32007766,0.0,1.0
2011-05-05,17.2,17.27,16.67,16.95,6278500,10.0952580694852,10.1363434220936,9.78418325687902,9.9485246673125,10697121.2877084,0.0,1.0
2011-05-06,17.24,17.53,17.21,17.33,4268500,10.1187354138329,10.2889461603533,10.1011274055722,10.1715594386151,7272543.15785346,0.0,1.0
2011-05-09,15.93,17.3,15.62,17.2,17938000,9.34985238644767,10.1539514303543,9.16790296775346,10.0952580694852,30562230.0961873,0.0,1.0
2011-05-10,15.64,15.9201,15.2,15.85,14412000,9.17964163992728,9.34404174372163,8.92139085210324,9.30289769775239,24554736.3221235,0.0,1.0
2011-05-11,15.86,16.1346,15.58,15.65,5567900,9.3087670338393,9.46993900278585,9.14442562340582,9.18551097601419,9486422.17374074,0.0,1.0
2011-05-12,15.96,15.96,15.36,15.8,8334100,9.3674603947084,9.3674603947084,9.0153002294938,9.27355101731784,14199391.3393151,0.0,1.0
2011-05-13,15.82,16.09,15.76,15.89,3442100,9.28528968949166,9.44376176383823,9.2500736729702,9.32637504210003,5864547.45312111,0.0,1.0
2011-05-16,15.87,16.03,15.74,15.8,3709300,9.31463636992621,9.40854574731677,9.23833500079638,9.27355101731784,6319794.854264,0.0,1.0
2011-05-17,16.05,16.05,15.64,15.74,4537700,9.42028441949059,9.42028441949059,9.17964163992728,9.23833500079638,7731198.09942409,0.0,1.0
2011-05-18,16.49,16.59,15.91,16.05,5876000,9.67853520731463,9.73722856818373,9.33811371427385,9.42028441949059,10011353.7766304,0.0,1.0
2011-05-19,16.36,16.61,16.25,16.61,2677800,9.6022338381848,9.74896724035755,9.53767114122879,9.74896724035755,4562355.87866933,0.0,1.0
2011-05-20,16.33,16.51,16.24,16.28,2477800,9.58462582992407,9.69027387948845,9.53180180514188,9.55527914948953,4221601.8358977,0.0,1.0
2011-05-23,16.26,16.345,15.64,16.18,5115500,9.54354047731571,9.59342983405444,9.17964163992728,9.49658578862042,8715636.52899131,0.0,1.0
2011-05-24,16.61,16.81,16.05,16.24,5171700,9.74896724035755,9.86635396209575,9.42028441949059,9.53180180514188,8811388.41501015,0.0,1.0
2011-05-25,15.93,16.51,15.91,16.48,5382100,9.34985238644767,9.69027387948845,9.33811371427385,9.67266587122772,9169861.6680059,0.0,1.0
2011-05-26,15.9,16.05,15.83,15.92,4858400,9.33224437818694,9.42028441949059,9.29115902557857,9.34398305036076,8277597.20700839,0.0,1.0
2011-05-27,15.97,16.04,15.85,15.91,2756800,9.37332973079531,9.41441508340368,9.30289769775239,9.33811371427385,4696953.72556412,0.0,1.0
2011-05-31,16.2,16.2,15.95,16.07,2760900,9.50832446079424,9.50832446079424,9.36159105862149,9.43202309166441,4703939.18344094,0.0,1.0
2011-06-01,16.23,16.28,16.01,16.19,4857700,9.52593246905497,9.55527914948953,9.39680707514295,9.50245512470734,8276404.56785869,0.0,1.0
2011-06-02,16.15,16.32,16.06,16.22,3394700,9.47897778035969,9.57875649383717,9.4261537555775,9.52006313296806,5783788.74498423,0.0,1.0
2011-06-03,16.11,16.42,15.98,16.01,2976100,9.45550043601205,9.63744985470627,9.37919906688222,9.39680707514295,5070590.53346321,0.0,1.0
2011-06-06,15.89,16.15,15.83,16.05,2417600,9.32637504210003,9.47897778035969,9.29115902557857,9.42028441949059,4119034.86902344,0.0,1.0
2011-06-07,15.93,16.14,15.9,15.96,2886700,9.34985238644767,9.47310844427278,9.33224437818694,9.3674603947084,4918273.4763443,0.0,1.0
2011-06-08,15.59,15.93,15.49,15.83,3960400,9.23833500079638,9.43981247996705,9.17907691868736,9.38055439785803,6683307.7599673,0.15,1.0
2011-06-09,15.77,15.85,15.61,15.61,2027600,9.34499954859262,9.39240601427984,9.25018661721819,9.25018661721819,3421642.96891973,0.0,1.0
2011-06-10,15.39,15.79,15.37,15.7,3457400,9.11981883657834,9.35685116501442,9.10796722015654,9.30351889111631,5834478.39847262,0.0,1.0
2011-06-13,15.39,15.51,15.25,15.44,1990100,9.11981883657834,9.19092853510917,9.03685752162571,9.14944787763285,3358360.46185005,0.0,1.0
2011-06-14,15.78,15.805,15.49,15.51,3011000,9.35092535680352,9.36573987733078,9.17907691868736,9.19092853510917,5081163.43431511,0.0,1.0
2011-06-15,15.42,15.86,15.35,15.69,3349200,9.13759626121105,9.39833182249074,9.09611560373473,9.2975930829054,5651887.27140756,0.0,1.0
2011-06-16,15.38,15.53,15.2,15.38,2452700,9.11389302836744,9.20278015153097,9.0072284805712,9.11389302836744,4139013.46906166,0.0,1.0
2011-06-17,15.4,15.51,15.27,15.47,2533500,9.12574464478924,9.19092853510917,9.04870913804752,9.16722530226556,4275366.17762781,0.0,1.0
2011-06-20,15.55,15.66,15.28,15.34,1982500,9.21463176795278,9.2798156582727,9.05463494625842,9.09018979552383,3345535.20708392,0.0,1.0
2011-06-21,16.0,16.03,15.64,15.65,2932700,9.48129313744337,9.49907056207608,9.26796404185089,9.2738898500618,4949029.55955361,0.0,1.0
2011-06-22,16.06,16.18,15.92,15.97,3534300,9.51684798670878,9.58795768523961,9.43388667175615,9.46351571281066,5964249.72630351,0.0,1.0
2011-06-23,16.07,16.11,15.55,15.81,4781200,9.52277379491968,9.54647702776329,9.21463176795278,9.36870278143623,8068435.27470853,0.0,1.0
2011-06-24,15.85,16.53,15.78,16.36,8985000,9.39240601427984,9.79536097262118,9.35092535680352,9.69462223303585,15162488.6938961,0.0,1.0
2011-06-27,15.94,16.1,15.77,15.77,5266700,9.44573828817796,9.54055121955239,9.34499954859262,9.34499954859262,8887732.79957069,0.0,1.0
2011-06-28,16.25,16.27,15.99,16.01,5196500,9.62943834271592,9.64128995913773,9.47536732923247,9.48721894565427,8769267.94633625,0.0,1.0
2011-06-29,16.17,16.29,15.78,16.29,4852500,9.58203187702871,9.65314157555953,9.35092535680352,9.65314157555953,8188756.41481702,0.0,1.0
2011-06-30,16.04,16.27,16.04,16.21,4100100,9.50499637028698,9.64128995913773,9.50499637028698,9.60573510987231,6919056.19297089,0.0,1.0
2011-07-01,16.31,16.41,16.07,16.08,3375600,9.66499319198133,9.72425127409036,9.52277379491968,9.52869960313059,5696438.15638462,0.0,1.0
2011-07-05,16.07,16.26,16.04,16.25,3433300,9.52277379491968,9.63536415092683,9.50499637028698,9.62943834271592,5793808.84059584,0.0,1.0
2011-07-06,16.25,16.25,15.95,16.05,3177400,9.62943834271592,9.62943834271592,9.45166409638886,9.51092217849788,5361969.01235232,0.0,1.0
2011-07-07,16.37,16.46,16.27,16.37,5105000,9.70054804124675,9.75388031514487,9.64128995913773,9.70054804124675,8614858.62908622,0.0,1.0
2011-07-08,16.12,16.24,16.0,16.21,3527300,9.5524028359742,9.62351253450502,9.48129313744337,9.60573510987231,5952436.9916505,0.0,1.0
2011-07-11,15.77,16.11,15.68,15.97,2760600,9.34499954859262,9.54647702776329,9.2916672746945,9.46351571281066,4658605.04044181,0.0,1.0
2011-07-12,15.76,15.85,15.59,15.72,3101500,9.33907374038172,9.39240601427984,9.23833500079638,9.31537050753811,5233885.21804328,0.0,1.0
2011-07-13,15.77,15.88,15.74,15.83,2727500,9.34499954859262,9.41018343891255,9.32722212395992,9.38055439785803,4602747.6808683,0.0,1.0
2011-07-14,15.44,15.83,15.39,15.83,3388400,9.14944787763285,9.38055439785803,9.11981883657834,9.38055439785803,5718038.5854644,0.0,1.0
2011-07-15,15.37,15.531,15.22,15.5,2330800,9.10796722015654,9.20337273235206,9.01908009699301,9.18500272689827,3933303.13274714,0.0,1.0
2011-07-18,15.14,15.31,15.04,15.28,2262600,8.97167363130579,9.07241237089112,8.91241554919677,9.05463494625842,3818213.34655641,0.0,1.0
2011-07-19,15.23,15.3,15.0,15.18,3546900,9.02500590520391,9.06648656268022,8.88871231635316,8.9953768641494,5985512.64867893,0.0,1.0
2011-07-20,15.28,15.36,15.16,15.29,2629100,9.05463494625842,9.10204141194563,8.98352524772759,9.06056075446932,4436694.38231745,0.0,1.0
2011-07-21,15.47,15.49,15.21,15.375,2419000,9.16722530226556,9.17907691868736,9.0131542887821,9.11093012426199,4082143.58937504,0.0,1.0
2011-07-22,15.51,15.61,15.26,15.46,1264900,9.19092853510917,9.25018661721819,9.04278332983661,9.16129949405466,2134561.15179846,0.0,1.0
2011-07-25,15.46,15.54,15.35,15.37,1670200,9.16129949405466,9.20870595974187,9.09611560373473,9.10796722015654,2818518.4882076,0.0,1.0
2011-07-26,15.34,15.53,15.33,15.51,1785700,9.09018979552383,9.20278015153097,9.08426398731293,9.19092853510917,3013428.60998223,0.0,1.0
2011-07-27,15.03,15.32,14.94,15.27,3281300,8.90648974098587,9.07833817910203,8.85315746708775,9.04870913804752,5537303.74527338,0.0,1.0
2011-07-28,14.97,15.16,14.83,15.01,2004800,8.87093489172045,8.98352524772759,8.78797357676782,8.89463812456406,3383167.20462136,0.0,1.0
2011-07-29,14.96,15.0,14.68,14.82,3122300,8.86500908350955,8.88871231635316,8.69908645360429,8.78204776855692,5268985.91529793,0.0,1.0
2011-08-01,14.56,15.06,14.5,15.06,3209400,8.62797675507347,8.92426716561857,8.59242190580805,8.92426716561857,5415970.08505177,0.0,1.0
2011-08-02,14.22,14.57,14.22,14.44,3391900,8.4264992759028,8.63390256328437,8.4264992759028,8.55686705654264,5723944.9527909,0.0,1.0
2011-08-03,14.32,14.34,14.0,14.19,3227700,8.48575735801182,8.49760897443362,8.29613149526295,8.40872185127009,5446851.94850178,0.0,1.0
2011-08-04,13.93,14.34,13.91,14.15,5084000,8.25465083778663,8.49760897443362,8.24279922136483,8.38501861842648,8579420.4251272,0.0,1.0
2011-08-05,13.72,14.1764,13.38,14.08,6553300,8.13020886535769,8.40066275210326,7.92873138618702,8.34353796095017,11058913.4287935,0.0,1.0
2011-08-08,12.73,13.545,12.6,13.17,5656500,7.54355385247838,8.0265072216669,7.46651834573665,7.80428941375807,9545533.36639103,0.0,1.0
2011-08-09,13.32,13.33,12.54,12.87,7578100,7.89317653692161,7.89910234513251,7.43096349647124,7.62651516743101,12788297.7819938,0.0,1.0
2011-08-10,12.85,13.349,12.81,13.04,5738800,7.61466355100921,7.91036138073322,7.5909603181656,7.72725390701635,9684417.37523996,0.0,1.0
2011-08-11,13.71,13.86,12.85,12.88,4015800,8.12428305714679,8.21317018031032,7.61466355100921,7.63244097564191,6776797.11707824,0.0,1.0
2011-08-12,13.5,13.82,13.4,13.74,3130500,7.99984108471784,8.18946694746671,7.94058300260882,8.14206048177949,5282823.69017717,0.0,1.0
2011-08-15,14.0,14.02,13.6,13.63,2571100,8.29613149526295,8.30798311168475,8.05909916682686,8.07687659145957,4338817.43804967,0.0,1.0
2011-08-16,14.01,14.15,13.69,13.97,4049000,8.30205730347385,8.38501861842648,8.11243144072498,8.27835407063024,6832823.23000394,0.0,1.0
2011-08-17,14.04,14.24,13.9005,14.12,2314200,8.31983472810656,8.4383508923246,8.23716970356447,8.36724119379377,3905290.0762843,0.0,1.0
2011-08-18,13.42,13.73,13.26,13.66,6850000,7.95243461903063,8.13613467356859,7.85762168765619,8.09465401609228,11559604.6247288,0.0,1.0
2011-08-19,13.26,13.605,13.22,13.29,2631300,7.85762168765619,8.06206207093232,7.83391845481258,7.8753991122889,4440406.95606554,0.0,1.0
2011-08-22,13.4,13.59,13.26,13.57,2540300,7.94058300260882,8.05317335861596,7.85762168765619,8.04132174219416,4286841.40557644,0.0,1.0
2011-08-23,14.39,14.4,13.47,13.49,5621800,8.52723801548813,8.53316382369903,7.98206366008514,7.99391527650694,9486975.95318255,0.0,1.0
2011-08-24,14.35,14.64,14.23,14.35,5552500,8.50353478264452,8.67538322076068,8.4324250841137,8.50353478264452,9370029.88011778,0.0,1.0
2011-08-25,13.55,14.47,13.515,14.47,5329800,8.02947012577235,8.57464448117535,8.0087297970342,8.57464448117535,8994216.16479995,0.0,1.0
2011-08-26,13.96,14.04,13.12,13.46,3664800,8.27242826241934,8.31983472810656,7.77466037270356,7.97613785187423,6184472.85090601,0.0,1.0
2011-08-29,14.95,14.97,14.1,14.16,4165200,8.85908327529865,8.87093489172045,8.35538957737197,8.39094442663738,7028914.62524386,0.0,1.0
2011-08-30,15.07,15.16,14.81,14.86,4637300,8.93019297382947,8.98352524772759,8.77612196034602,8.80575100140053,7825599.20091314,0.0,1.0
2011-08-31,15.12,15.34,14.96,15.19,2950800,8.95982201488398,9.09018979552383,8.86500908350955,9.0013026723603,4979573.91629924,0.0,1.0
2011-09-01,15.18,15.51,14.98,15.17,3813200,8.9953768641494,9.19092853510917,8.87686069993135,8.9894510559385,6434902.82554977,0.0,1.0
2011-09-02,13.41,14.8,13.18,13.86,13583500,7.94650881081972,8.77019615213512,7.81021522196898,8.21317018031032,22922611.5941612,0.0,1.0
2011-09-06,13.49,13.51,12.95,12.96,7090300,7.99391527650694,8.00576689292875,7.67392163311823,7.67984744132913,11965118.9300314,0.0,1.0
2011-09-07,14.14,14.265,13.53,13.68,6507700,8.37909281021558,8.45316541285185,8.01761850935055,8.10650563251408,10981961.9001967,0.0,1.0
2011-09-08,13.59,14.07,13.56,14.03,5442000,8.05317335861596,8.33761215273926,8.03539593398326,8.31390891989565,9183557.42595245,0.0,1.0
2011-09-09,13.13,13.73,13.07,13.65,6872400,7.78058618091447,8.13613467356859,7.74503133164905,8.08872820788137,11597405.3756184,0.0,1.0
2011-09-12,13.26,13.45,12.84,13.08,5282200,7.85762168765619,7.97021204366333,7.6087377427983,7.75095713985995,8913889.5691595,0.0,1.0
2011-09-13,13.19,13.31,12.976,13.11,3340100,7.90502815334341,7.97694652926466,7.77677371628386,7.85708256939591,5573151.43544007,0.15,1.0
2011-09-14,13.65,13.75,13.09,13.29,4521700,8.18071526104151,8.24064724097588,7.84509617340904,7.96496013327778,7544719.87234795,0.0,1.0
2011-09-15,14.2,14.36,13.67,13.79,6883700,8.51034115068055,8.60623231857554,8.19270165702839,8.26462003294963,11485854.4762548,0.0,1.0
2011-09-16,14.13,14.37,14.0,14.32,4142000,8.46838876472649,8.61222551656898,8.39047719081181,8.58225952660179,6911168.30202472,0.0,1.0
2011-09-19,14.09,14.21,13.75,13.86,4482900,8.44441597275274,8.51633434867399,8.24064724097588,8.30657241890369,7479979.81196201,0.0,1.0
2011-09-20,14.09,14.51,13.94,14.11,5261900,8.44441597275274,8.69613028847709,8.35451800285119,8.45640236873962,8779786.69445289,0.0,1.0
2011-09-21,13.16,14.15,13.14,14.12,6037200,7.8870485593631,8.48037516071336,7.87506216337623,8.46239556673305,10073419.9113915,0.0,1.0
2011-09-22,13.13,13.29,12.73,12.75,7184300,7.86906896538279,7.96496013327778,7.62934104564531,7.64132744163218,11987423.0884201,0.0,1.0
2011-09-23,13.33,13.34,13.03,13.1,3787800,7.98893292525153,7.99492612324497,7.80913698544842,7.85108937140248,6320164.96726442,0.0,1.0
2011-09-26,13.76,13.77,13.15,13.55,4220000,8.24664043896932,8.25263363696276,7.88105536136966,8.12078328110714,7041315.84609955,0.0,1.0
2011-09-27,13.76,14.13,13.69,14.02,2614700,8.24664043896932,8.46838876472649,8.20468805301526,8.40246358679868,4362779.27554419,0.0,1.0
2011-09-28,13.51,13.94,13.5,13.79,3231400,8.09681048913339,8.35451800285119,8.09081729113996,8.26462003294963,5391779.152864,0.0,1.0
2011-09-29,13.73,13.86,13.47,13.8,3200400,8.22866084498901,8.30657241890369,8.07283769715965,8.27061323094307,5340053.84688554,0.0,1.0
2011-09-30,13.31,13.64,13.31,13.53,2508100,7.97694652926466,8.17472206304808,7.97694652926466,8.10879688512027,4184910.96530859,0.0,1.0
2011-10-03,13.12,13.57,13.01,13.22,4539800,7.86307576738935,8.13276967709402,7.79715058946154,7.92300774732372,7574920.77680633,0.0,1.0
2011-10-04,13.51,13.53,12.81,12.96,5700000,8.09681048913339,8.10879688512027,7.67728662959281,7.76718459949436,9510782.0670065,0.0,1.0
2011-10-05,13.7,13.8,13.45,13.58,4304800,8.2106812510087,8.27061323094307,8.06085130117277,8.13876287508745,7182809.58632448,0.0,1.0
2011-10-06,13.86,13.87,13.57,13.65,3334600,8.30657241890369,8.31256561689713,8.13276967709402,8.18071526104151,5563974.36502454,0.0,1.0
2011-10-07,13.81,14.04,13.71,13.95,2368600,8.27660642893651,8.41444998278556,8.21667444900214,8.36051120084462,3952147.08840554,0.0,1.0
2011-10-10,14.41,14.41,14.09,14.13,2613900,8.63619830854273,8.63619830854273,8.44441597275274,8.46838876472649,4361444.42893829,0.0,1.0
2011-10-11,14.71,14.76,14.195,14.32,2884100,8.81599424834584,8.84596023831302,8.50734455168383,8.58225952660179,4812288.87007955,0.0,1.0
2011-10-12,14.82,15.0,14.62,14.84,3726400,8.88191942627364,8.98979699015551,8.7620554664049,8.89390582226052,6217715.49026193,0.0,1.0
2011-10-13,14.72,14.835,14.6,14.74,2776500,8.82198744633927,8.8909092232638,8.75006907041803,8.83397384232615,4632752.00158659,0.0,1.0
2011-10-14,14.88,14.99,14.71,14.97,1967300,8.91787861423427,8.98380379216207,8.81599424834584,8.9718173961752,3282554.65972314,0.0,1.0
2011-10-17,14.2,14.82,14.18,14.8,3982500,8.51034115068055,8.88191942627364,8.49835475469367,8.86993303028677,6645033.25997428,0.0,1.0
2011-10-18,14.37,14.53,14.07,14.17,3965400,8.61222551656898,8.70811668446397,8.43242957676587,8.49236155670024,6616500.91377325,0.0,1.0
2011-10-19,14.17,14.58,14.13,14.4,2407300,8.49236155670024,8.73808267443115,8.46838876472649,8.63020511054929,4016720.29296574,0.0,1.0
2011-10-20,14.21,14.335,14.02,14.23,2422200,8.51633434867399,8.59124932359195,8.40246358679868,8.52832074466086,4041581.81100055,0.0,1.0
2011-10-21,14.41,14.48,14.29,14.41,4009100,8.63619830854273,8.67815069449678,8.56427993262148,8.63619830854273,6689416.9096203,0.0,1.0
2011-10-24,14.97,14.98,14.47,14.49,2346200,8.9718173961752,8.97781059416863,8.67215749650335,8.68414389249022,3914771.38344046,0.0,1.0
2011-10-25,14.55,15.02,14.52,14.9,1921300,8.72010308045084,9.00178338614238,8.70212348647053,8.92986501022114,3205800.97988414,0.0,1.0
2011-10-26,14.89,15.02,14.57,14.82,2851200,8.9238718122277,9.00178338614238,8.73208947643772,8.88191942627364,4757393.30341209,0.0,1.0
2011-10-27,15.35,15.52,15.085,15.42,4231300,9.1995589199258,9.30144328581423,9.04073917309972,9.24151130587986,7060170.55440783,0.0,1.0
2011-10-28,15.44,15.46,15.24,15.38,2211400,9.25349770186674,9.26548409785361,9.133633741998,9.21753851390612,3689849.73034705,0.0,1.0
2011-10-31,15.29,15.4,15.1,15.23,3255500,9.16359973196518,9.22952490989299,9.04972897008988,9.12764054400456,5431991.40686661,0.0,1.0
2011-11-01,14.89,15.14,14.8,14.91,3577200,8.9238718122277,9.07370176206363,8.86993303028677,8.93585820821458,5968766.59826239,0.0,1.0
2011-11-02,15.02,15.14,14.86,15.06,2468800,9.00178338614238,9.07370176206363,8.90589221824739,9.02575617811613,4119336.62579397,0.0,1.0
2011-11-03,15.35,15.39,14.86,15.21,2694000,9.1995589199258,9.22353171189955,8.90589221824739,9.11565414801769,4495095.9453536,0.0,1.0
2011-11-04,15.31,15.34,15.07,15.17,1742600,9.17558612795206,9.19356572193237,9.03174937610957,9.09168135604394,2907629.6192922,0.0,1.0
2011-11-07,15.41,15.57,15.12,15.32,1396500,9.23551810788643,9.33140927578142,9.06171536607675,9.18157932594549,2330141.60641659,0.0,1.0
2011-11-08,15.53,15.57,15.18,15.49,1712400,9.30743648380767,9.33140927578142,9.09767455403737,9.28346369183392,2857239.15991964,0.0,1.0
2011-11-09,15.34,15.67,15.2,15.62,3896800,9.19356572193237,9.39134125571579,9.10966095002425,9.3613752657486,6502037.8173177,0.0,1.0
2011-11-10,15.53,15.6,15.36,15.55,1977500,9.30743648380767,9.34938886976173,9.20555211791924,9.31942287979454,3299573.95394831,0.0,1.0
2011-11-11,15.91,15.96,15.67,15.71,1271600,9.53517800755828,9.56514399752546,9.39134125571579,9.41531404768954,2121738.68007113,0.0,1.0
2011-11-14,15.61,15.82,15.48,15.82,2104000,9.35538206775517,9.48123922561734,9.27747049384049,9.48123922561734,3510646.57350555,0.0,1.0
2011-11-15,15.93,15.98,15.485,15.51,3070000,9.54716440354515,9.57713039351234,9.2804670928372,9.2954500878208,5122473.85012455,0.0,1.0
2011-11-16,15.5,15.84,15.49,15.74,2632900,9.28945688982736,9.49322562160422,9.28346369183392,9.43329364166985,4393147.03582832,0.0,1.0
2011-11-17,15.41,15.67,15.275,15.47,2577900,9.23551810788643,9.39134125571579,9.15460993497503,9.27147729584705,4301376.33167299,0.0,1.0
2011-11-18,15.47,15.59,15.36,15.53,2166000,9.27147729584705,9.34339567176829,9.20555211791924,9.30743648380767,3614097.18546247,0.0,1.0
2011-11-21,15.08,15.34,14.99,15.25,2876400,9.037742574103,9.19356572193237,8.98380379216207,9.13962693999143,4799440.97149781,0.0,1.0
2011-11-22,15.14,15.26,15.075,15.08,3288200,9.07370176206363,9.14562013798487,9.03474597510629,9.037742574103,5486553.26188259,0.0,1.0
2011-11-23,14.56,14.99,14.52,14.96,2314900,8.72609627844428,8.98380379216207,8.70212348647053,8.96582419818176,3862545.5099848,0.0,1.0
2011-11-25,14.41,14.63,14.41,14.57,831500,8.63619830854273,8.76804866439834,8.63619830854273,8.73208947643772,1387406.19100279,0.0,1.0
2011-11-28,14.94,14.94,14.68,14.79,2949200,8.95383780219489,8.95383780219489,8.79801465436552,8.86393983229333,4920912.01263431,0.0,1.0
2011-11-29,15.18,15.37,14.92,15.02,2040200,9.09767455403737,9.21154531591268,8.94185140620801,9.00178338614238,3404192.55668538,0.0,1.0
2011-11-30,15.73,15.86,15.6,15.6,5234300,9.42730044367641,9.50521201759109,9.34938886976173,9.34938886976173,8733734.48654949,0.0,1.0
2011-12-01,16.06,16.18,15.65,15.75,3255800,9.62507597745983,9.69699435338108,9.37935485972891,9.43928683966328,5432491.97434382,0.0,1.0
2011-12-02,15.03,15.79,14.45,15.48,11424600,9.00777658413582,9.46325963163703,8.66017110051647,9.27747049384049,19062610.6671443,0.0,1.0
2011-12-05,14.89,15.3,14.77,15.2,5246900,8.9238718122277,9.16959292995862,8.85195343630646,9.10966095002425,8754758.32059235,0.0,1.0
2011-12-06,15.13,15.63,14.77,14.9,4594700,9.06770856407019,9.36736846374204,8.85195343630646,8.92986501022114,7666524.62513592,0.0,1.0
2011-12-07,15.57,15.66,15.1,15.1,5106500,9.33140927578142,9.38534805772235,9.04972897008988,9.04972897008988,8520492.74125766,0.0,1.0
2011-12-08,15.57,15.67,15.31,15.55,4668600,9.33140927578142,9.39134125571579,9.17558612795206,9.31942287979454,7789831.08035553,0.0,1.0
2011-12-09,15.92,15.98,15.57,15.66,2956500,9.54117120555171,9.57713039351234,9.33140927578142,9.38534805772235,4933092.48791311,0.0,1.0
2011-12-12,15.85,15.87,15.55,15.79,3217800,9.49921881959765,9.51120521558453,9.31942287979454,9.46325963163703,5369086.76056378,0.0,1.0
2011-12-13,15.72,16.0,15.61,15.95,2448600,9.42130724568297,9.58911678949921,9.35538206775517,9.55915079953202,4085631.74899511,0.0,1.0
2011-12-14,15.37,15.74,15.31,15.7,3991500,9.21154531591268,9.43329364166985,9.17558612795206,9.4093208496961,6660050.2842906,0.0,1.0
2011-12-15,15.36,15.55,15.28,15.53,2349900,9.20555211791924,9.31942287979454,9.15760653397174,9.30743648380767,3920945.04899273,0.0,1.0
2011-12-16,15.36,15.5,15.135,15.48,5263900,9.20555211791924,9.28945688982736,9.07070516306691,9.27747049384049,8783123.81096763,0.0,1.0
2011-12-19,15.17,15.5,15.11,15.5,2267400,9.09168135604394,9.28945688982736,9.05572216808332,9.28945688982736,3783288.99275974,0.0,1.0
2011-12-20,15.38,15.46,15.05,15.14,3223400,9.33740247377485,9.38597153735756,9.1370550864962,9.19169528302674,5309387.93087687,0.2,1.0
2011-12-21,15.59,15.63,15.4,15.42,2036900,9.46489626567945,9.48918079747081,9.34954473967053,9.36168700556621,3355057.47856397,0.0,1.0
2011-12-22,15.9,16.0,15.65,15.68,2760600,9.65310138706243,9.71381271654081,9.50132306336648,9.51953646221,4547091.99043826,0.0,1.0
2011-12-23,16.08,16.1,15.9,15.97,1839300,9.76238178012351,9.77452404601919,9.65310138706243,9.6955993176973,3029582.80736546,0.0,1.0
2011-12-27,16.0,16.18,15.98,16.06,2409400,9.71381271654081,9.8230931096019,9.70167045064514,9.75023951422784,3968616.76510974,0.0,1.0
2011-12-28,15.87,16.05,15.84,16.01,1784300,9.63488798821892,9.74416838128,9.6166745893754,9.71988384948865,2938990.16102984,0.0,1.0
2011-12-29,16.27,16.33,15.79,15.87,3647500,9.87773330613244,9.91416010381946,9.58631892463621,9.63488798821892,6007939.59107568,0.0,1.0
2011-12-30,16.33,16.64,16.15,16.23,3266400,9.91416010381946,10.1023652252024,9.80487971075838,9.85344877434109,5380214.90892108,0.0,1.0
2012-01-03,16.24,16.93,16.23,16.65,2389900,9.85951990728892,10.2784280806897,9.85344877434109,10.1084363581503,3936497.5541362,0.0,1.0
2012-01-04,16.13,16.34,16.0,16.25,2694200,9.7927374448627,9.9202312367673,9.71381271654081,9.86559104023676,4437721.9592258,0.0,1.0
2012-01-05,16.24,16.35,15.99,15.99,2685700,9.85951990728892,9.92630236971514,9.70774158359297,9.70774158359297,4423721.27751939,0.0,1.0
2012-01-06,16.26,16.32,16.14,16.22,1632500,9.8716621731846,9.90808897087163,9.79880857781054,9.84737764139325,2688954.45714354,0.0,1.0
2012-01-09,16.26,16.35,16.1,16.29,1312600,9.8716621731846,9.92630236971514,9.77452404601919,9.88987557202811,2162034.6832751,0.0,1.0
2012-01-10,16.25,16.42,16.24,16.42,2100000,9.86559104023676,9.96880030035001,9.85951990728892,9.96880030035001,3458991.95099628,0.0,1.0
2012-01-11,16.36,16.41,16.22,16.22,1324900,9.93237350266298,9.96272916740217,9.84737764139325,9.84737764139325,2182294.4932738,0.0,1.0
2012-01-12,16.39,16.44,16.23,16.4,1248300,9.95058690150649,9.98094256624568,9.85344877434109,9.95665803445433,2056123.64401365,0.0,1.0
2012-01-13,16.4,16.45,16.21,16.28,1459200,9.95665803445433,9.98701369919352,9.84130650844541,9.88380443908028,2403505.26423513,0.0,1.0
2012-01-17,16.21,16.64,16.11,16.6,2633000,9.84130650844541,10.1023652252024,9.78059517896703,10.0780806934111,4336917.05093963,0.0,1.0
2012-01-18,16.25,16.36,16.09,16.24,2836800,9.86559104023676,9.93237350266298,9.76845291307135,9.85951990728892,4672603.98408869,0.0,1.0
2012-01-19,16.25,16.35,16.21,16.3,1794000,9.86559104023676,9.92630236971514,9.84130650844541,9.89594670497595,2954967.4095654,0.0,1.0
2012-01-20,16.49,16.51,16.24,16.29,2111300,10.0112982309849,10.0234404968805,9.85951990728892,9.88987557202811,3477604.62197068,0.0,1.0
2012-01-23,16.92,17.0,16.48,16.49,3389100,10.2723569477419,10.3209260113246,10.005227098037,10.0112982309849,5582318.86720072,0.0,1.0
2012-01-24,16.87,16.995,16.815,16.84,4589000,10.2420012830027,10.3178904448507,10.2086100517896,10.2237878841592,7558720.98243903,0.0,1.0
2012-01-25,16.9,17.0287,16.68,16.87,3288500,10.2602146818462,10.3383501628849,10.1266497569938,10.2420012830027,5416616.68135777,0.0,1.0
2012-01-26,16.92,17.0923,16.82,16.97,2408900,10.2723569477419,10.3769625684332,10.2116456182635,10.3027126124811,3967793.1955976,0.0,1.0
2012-01-27,16.77,16.97,16.61,16.88,1866600,10.1812899535243,10.3027126124811,10.0841518263589,10.2480724159506,3074549.70272842,0.0,1.0
2012-01-30,16.58,16.69,16.51,16.67,2313100,10.0659384275154,10.1327208899416,10.0234404968805,10.120578624046,3809997.2770712,0.0,1.0
2012-01-31,16.36,16.78,16.3,16.64,3271800,9.93237350266298,10.1873610864722,9.89594670497595,10.1023652252024,5389109.45965221,0.0,1.0
2012-02-01,17.0,17.18,16.44,16.5,3919100,10.3209260113246,10.4302064043857,9.98094256624568,10.0173693639327,6455302.55007121,0.0,1.0
2012-02-02,16.83,17.04,16.79,17.04,2070400,10.2177167512114,10.345210543116,10.19343221942,10.345210543116,3410236.63587747,0.0,1.0
2012-02-03,17.2,17.46,16.995,17.02,2340700,10.4423486702814,10.6001981269252,10.3178904448507,10.3330682772203,3855458.31414142,0.0,1.0
2012-02-06,17.19,17.19,17.05,17.17,1496100,10.4362775373335,10.4362775373335,10.3512816760638,10.4241352714379,2464284.69423122,0.0,1.0
2012-02-07,17.14,17.27,17.13,17.2,2047500,10.4059218725943,10.4848466009162,10.3998507396465,10.4423486702814,3372517.15222139,0.0,1.0
2012-02-08,17.16,17.26,16.96,17.15,2277800,10.41806413849,10.4787754679684,10.2966414795333,10.4119930055422,3751853.26951398,0.0,1.0
2012-02-09,17.02,17.18,16.96,17.17,2808300,10.3330682772203,10.4302064043857,10.2966414795333,10.4241352714379,4625660.52189659,0.0,1.0
2012-02-10,16.8,16.98,16.78,16.91,2349400,10.1995033523679,10.3087837454289,10.1873610864722,10.2662858147941,3869788.42365268,0.0,1.0
2012-02-13,16.43,16.66,16.15,16.66,4489300,9.97487143329785,10.1145074910981,9.80487971075838,10.1145074910981,7394501.22171791,0.0,1.0
2012-02-14,16.21,16.42,16.14,16.32,2593100,9.84130650844541,9.96880030035001,9.79880857781054,9.90808897087163,4271196.2038707,0.0,1.0
2012-02-15,16.11,16.32,16.025,16.26,2040000,9.78059517896703,9.90808897087163,9.7289905489104,9.8716621731846,3360163.60953925,0.0,1.0
2012-02-16,16.25,16.38,16.13,16.14,2307300,9.86559104023676,9.94451576855865,9.7927374448627,9.79880857781054,3800443.87073034,0.0,1.0
2012-02-17,16.2,16.43,16.03,16.31,2702000,9.83523537549757,9.97487143329785,9.73202611538433,9.90201783792379,4450569.64361522,0.0,1.0
2012-02-21,16.28,16.44,16.21,16.33,2291600,9.88380443908028,9.98094256624568,9.84130650844541,9.91416010381946,3774583.78804909,0.0,1.0
2012-02-22,16.19,16.39,16.05,16.28,1728900,9.82916424254973,9.95058690150649,9.74416838128,9.88380443908028,2847738.65908451,0.0,1.0
2012-02-23,16.12,16.22,15.98,16.13,1530200,9.78666631191487,9.84737764139325,9.70167045064514,9.7927374448627,2520452.13495929,0.0,1.0
2012-02-24,16.38,16.48,16.26,16.36,1782600,9.94451576855865,10.005227098037,9.8716621731846,9.93237350266298,2936190.02468856,0.0,1.0
2012-02-27,16.48,16.59,16.2,16.31,4877400,10.005227098037,10.0720095604633,9.83523537549757,9.90201783792379,8033755.87704254,0.0,1.0
2012-02-28,16.53,16.72,16.42,16.48,2169100,10.0355827627762,10.1509342887851,9.96880030035001,10.005227098037,3572809.25757431,0.0,1.0
2012-02-29,16.3,16.57,16.24,16.52,2569900,9.89594670497595,10.0598672945676,9.85951990728892,10.0295116298284,4232982.57850731,0.0,1.0
2012-03-01,16.44,16.51,16.27,16.3,2154400,9.98094256624568,10.0234404968805,9.87773330613244,9.89594670497595,3548596.31391733,0.0,1.0
2012-03-02,16.32,16.49,16.25,16.42,1602400,9.90808897087163,10.0112982309849,9.86559104023676,9.96880030035001,2639375.57251259,0.0,1.0
2012-03-05,16.2,16.3118,16.11,16.28,1438000,9.83523537549757,9.9031106418544,9.78059517896703,9.88380443908028,2368585.91692031,0.0,1.0
2012-03-06,15.99,16.18,15.93,16.1,1613300,9.70774158359297,9.8230931096019,9.67131478590595,9.77452404601919,2657329.38787729,0.0,1.0
2012-03-07,15.87,16.05,15.7,16.0,3901400,9.63488798821892,9.74416838128,9.53167872810567,9.71381271654081,6426148.18934138,0.0,1.0
2012-03-08,15.97,16.07,14.91,15.15,7975000,9.81702197665406,9.87849362334569,9.16542252172273,9.31295447378265,12973460.8217113,0.2,1.0
2012-03-09,15.9,16.05,15.76,15.91,2814200,9.77399182396991,9.86619929400737,9.68793151860162,9.78013898863908,4578045.57297303,0.0,1.0
2012-03-12,16.25,16.31,15.87,15.91,2533100,9.98914258739063,10.0260255754056,9.75555032996242,9.78013898863908,4120761.58087484,0.0,1.0
2012-03-13,16.61,16.63,16.18,16.37,2864400,10.2104405154805,10.2227348448188,9.94611243470649,10.0629085634206,4659709.23858431,0.0,1.0
2012-03-14,16.5,16.75,16.485,16.62,2364800,10.1428217041197,10.2965008208488,10.133600957116,10.2165876801497,3846976.82146494,0.0,1.0
2012-03-15,16.74,16.75,16.43,16.47,2464200,10.2903536561796,10.2965008208488,10.0997915514356,10.1243802101122,4008677.38644026,0.0,1.0
2012-03-16,16.91,16.96,16.76,16.79,3104300,10.3948554555554,10.4255912789012,10.302647985518,10.3210894795255,5049970.46129635,0.0,1.0
2012-03-19,16.91,17.02,16.835,16.85,1993000,10.3948554555554,10.4624742669162,10.3487517205367,10.3579724675404,3242145.1307424,0.0,1.0
2012-03-20,17.15,17.16,16.8,16.85,2969800,10.5423874076153,10.5485345722845,10.3272366441946,10.3579724675404,4831170.40104305,0.0,1.0
2012-03-21,16.9,17.14,16.81,17.14,2781300,10.3887082908863,10.5362402429462,10.3333838088638,10.5362402429462,4524524.96343893,0.0,1.0
2012-03-22,16.88,16.93,16.75,16.79,1853900,10.3764139615479,10.4071497848938,10.2965008208488,10.3210894795255,3015861.9457518,0.0,1.0
2012-03-23,16.8,16.85,16.64,16.84,1838000,10.3272366441946,10.3579724675404,10.228882009488,10.3518253028713,2989996.36242074,0.0,1.0
2012-03-26,17.12,17.17,16.84,16.92,3526900,10.5239459136079,10.5546817369537,10.3518253028713,10.4010026202246,5737441.87737847,0.0,1.0
2012-03-27,16.99,17.13,16.95,17.02,4279400,10.4440327729087,10.530093078277,10.4194441142321,10.4624742669162,6961583.478424,0.0,1.0
2012-03-28,16.82,17.07,16.75,16.98,3211000,10.339530973533,10.493210090262,10.2965008208488,10.4378856082396,5223546.41987645,0.0,1.0
2012-03-29,16.7,16.78,16.55,16.74,2723600,10.265764997503,10.3149423148563,10.1735575274655,10.2903536561796,4430660.55097339,0.0,1.0
2012-03-30,16.47,16.77,16.46,16.76,3322400,10.1243802101122,10.3087951501871,10.1182330454431,10.302647985518,5404768.17981864,0.0,1.0
2012-04-02,16.68,16.84,16.41,16.43,2941700,10.2534706681647,10.3518253028713,10.0874972220972,10.0997915514356,4785458.26949566,0.0,1.0
2012-04-03,17.12,17.15,16.61,16.67,4569900,10.5239459136079,10.5423874076153,10.2104405154805,10.2473235034955,7434159.07324616,0.0,1.0
2012-04-04,16.99,17.11,16.91,17.03,3190100,10.4440327729087,10.5177987489387,10.3948554555554,10.4686214315854,5189547.00530925,0.0,1.0
2012-04-05,17.03,17.07,16.87,16.94,2433000,10.4686214315854,10.493210090262,10.3702667968788,10.4132969495629,3957922.27952646,0.0,1.0
2012-04-09,16.76,16.84,16.66,16.84,1838800,10.302647985518,10.3518253028713,10.2411763388263,10.3518253028713,2991297.77541851,0.0,1.0
2012-04-10,16.66,17.04,16.59,16.89,4174600,10.2411763388263,10.4747685962545,10.1981461861422,10.3825611262171,6791098.37571362,0.0,1.0
2012-04-11,16.81,16.88,16.67,16.8,2236000,10.3333838088638,10.3764139615479,10.2473235034955,10.3272366441946,3637449.32882086,0.0,1.0
2012-04-12,16.99,17.0,16.72,16.81,2183600,10.4440327729087,10.4501799375779,10.2780593268413,10.3333838088638,3552206.77746568,0.0,1.0
2012-04-13,16.88,17.12,16.85,16.95,5859700,10.3764139615479,10.5239459136079,10.3579724675404,10.4194441142321,9532362.17893189,0.0,1.0
2012-04-16,16.7,16.945,16.58,16.93,2241800,10.265764997503,10.4163705318975,10.191999021473,10.4071497848938,3646884.57305484,0.0,1.0
2012-04-17,16.92,16.935,16.68,16.81,1729300,10.4010026202246,10.4102233672283,10.2534706681647,10.3333838088638,2813166.87134612,0.0,1.0
2012-04-18,16.99,17.02,16.785,16.84,2504300,10.4440327729087,10.4624742669162,10.3180158971909,10.3518253028713,4073910.71295444,0.0,1.0
2012-04-19,16.88,17.1,16.83,17.05,3265000,10.3764139615479,10.5116515842695,10.3456781382021,10.4809157609237,5311391.79722727,0.0,1.0
2012-04-20,16.8,16.97,16.69,16.95,3181300,10.3272366441946,10.4317384435704,10.2596178328338,10.4194441142321,5175231.46233356,0.0,1.0
2012-04-23,16.47,16.7,16.34,16.65,2628000,10.1243802101122,10.265764997503,10.0444670694131,10.2350291741572,4275141.6977376,0.0,1.0
2012-04-24,16.59,16.61,16.37,16.49,1712300,10.1981461861422,10.2104405154805,10.0629085634206,10.1366745394506,2785511.8451431,0.0,1.0
2012-04-25,16.74,16.9,16.59,16.78,2677200,10.2903536561796,10.3887082908863,10.1981461861422,10.3149423148563,4355178.59710164,0.0,1.0
2012-04-26,14.95,15.17,14.35,14.42,16719800,9.19001118039938,9.32524880312098,8.82118130024958,8.86421145293372,27199206.3005452,0.0,1.0
2012-04-27,14.96,15.0,14.82,14.95,6586300,9.19615834506855,9.2207470037452,9.11009803970026,9.19001118039938,10714370.5341739,0.0,1.0
2012-04-30,14.7,15.05,14.66,14.96,7239300,9.0363320636703,9.25148282709102,9.01174340499364,9.19615834506855,11776648.8936194,0.0,1.0
2012-05-01,14.66,14.75,14.55,14.73,6618900,9.01174340499364,9.06706788701611,8.94412459363284,9.05477355767779,10767403.1138338,0.0,1.0
2012-05-02,14.6,14.7317,14.56,14.57,4412900,8.97486041697866,9.05581857567154,8.95027175830201,8.95641892297117,7178756.77243006,0.0,1.0
2012-05-03,14.61,14.7,14.535,14.62,3535500,8.98100758164782,9.0363320636703,8.9349038466291,8.98715474631699,5751432.06710473,0.0,1.0
2012-05-04,14.54,14.65,14.45,14.57,3958000,8.93797742896368,9.00559624032448,8.88265294694121,8.95641892297117,6438740.80656216,0.0,1.0
2012-05-07,14.48,14.56,14.46,14.5,3422000,8.9010944409487,8.95027175830201,8.88880011161037,8.91338877028703,5566794.09804338,0.0,1.0
2012-05-08,14.47,14.55,14.37,14.4,4379600,8.89494727627954,8.94412459363284,8.8334756295879,8.85191712359539,7124585.45639708,0.0,1.0
2012-05-09,14.52,14.59,14.35,14.35,4866000,8.92568309962535,8.9687132523095,8.82118130024958,8.82118130024958,7915844.55905293,0.0,1.0
2012-05-10,14.58,14.65,14.46,14.54,4007700,8.96256608764033,9.00559624032448,8.88880011161037,8.93797742896368,6519591.08904982,0.0,1.0
2012-05-11,14.57,14.605,14.42,14.49,4837200,8.95641892297117,8.97793399931324,8.86421145293372,8.90724160561786,7868993.69113251,0.0,1.0
2012-05-14,14.59,14.67,14.42,14.46,4435700,8.9687132523095,9.01789056966281,8.86421145293372,8.88880011161037,7215847.04286705,0.0,1.0
2012-05-15,14.59,14.61,14.47,14.53,4968100,8.9687132523095,8.98100758164782,8.89494727627954,8.93183026429452,8081937.39289577,0.0,1.0
2012-05-16,14.69,14.87,14.57,14.62,7437200,9.03018489900113,9.14083386304608,8.95641892297117,8.98715474631699,12098585.9339475,0.0,1.0
2012-05-17,14.48,14.675,14.48,14.67,3247400,8.9010944409487,9.02096415199739,8.9010944409487,9.01789056966281,5282760.71127589,0.0,1.0
2012-05-18,14.52,14.58,14.48,14.49,2931600,8.92568309962535,8.96256608764033,8.9010944409487,8.90724160561786,4769027.9303986,0.0,1.0
2012-05-21,14.78,14.81,14.52,14.52,2278500,9.0855093810236,9.1039508750311,8.92568309962535,8.92568309962535,3706586.89432842,0.0,1.0
2012-05-22,14.73,14.89,14.635,14.83,2276000,9.05477355767779,9.1531281923844,8.99637549332073,9.11624520436942,3702519.97871033,0.0,1.0
2012-05-23,15.03,15.04,14.62,14.63,2519700,9.23918849775269,9.24533566242186,8.98715474631699,8.99330191098615,4098962.91316187,0.0,1.0
2012-05-24,14.99,15.12,14.91,15.07,10505300,9.21459983907604,9.29451297977516,9.16542252172273,9.26377715642935,17089667.4570938,0.0,1.0
2012-05-25,15.19,15.29,15.03,15.03,12465800,9.33754313245931,9.39901477915094,9.23918849775269,9.23918849775269,20278942.684801,0.0,1.0
2012-05-29,15.41,15.41,15.19,15.27,6320100,9.4727807551809,9.4727807551809,9.33754313245931,9.38672044981261,10281325.3591596,0.0,1.0
2012-05-30,15.38,15.44,15.18,15.32,3561600,9.45433926117341,9.49122224918839,9.33139596779014,9.41745627315843,5793890.66615761,0.0,1.0
2012-05-31,15.27,15.42,15.09,15.38,5092500,9.38672044981261,9.47892791985007,9.27607148576767,9.45433926117341,8284307.114052,0.0,1.0
2012-06-01,15.06,15.25,15.03,15.05,3920800,9.25762999176018,9.37442612047429,9.23918849775269,9.25148282709102,6378225.10216496,0.0,1.0
2012-06-04,15.35,15.37,15.09,15.11,3813500,9.43589776716592,9.44819209650425,9.27607148576767,9.288365815106,6203673.08383648,0.0,1.0
2012-06-05,15.53,15.56,15.31,15.32,3621100,9.54654673121086,9.56498822521836,9.41130910848927,9.41745627315843,5890683.25786818,0.0,1.0
2012-06-06,15.74,15.79,15.62,15.64,2785900,9.6756371892633,9.70637301260911,9.60187121323334,9.61416554257166,4532008.08817623,0.0,1.0
2012-06-07,15.42,15.7,15.37,15.68,2694100,9.60187121323333,9.7762242573128,9.57073674107629,9.76377046844998,4326554.80139593,0.2,1.0
2012-06-08,15.45,15.5,15.35,15.36,2416300,9.62055189652756,9.65168636868461,9.55828295221347,9.56450984664488,3880425.51004528,0.0,1.0
2012-06-11,15.23,15.62,15.21,15.57,2310600,9.48356021903656,9.72640910186152,9.47110643017374,9.69527462970448,3710677.97190357,0.0,1.0
2012-06-12,15.12,15.37,15.02,15.26,3398700,9.41506438029105,9.57073674107629,9.35279543597696,9.50224090233078,5458097.99320899,0.0,1.0
2012-06-13,15.16,15.31,15.0,15.11,2115800,9.43997195801669,9.53337537448783,9.34034164711414,9.40883748585964,3397841.44938699,0.0,1.0
2012-06-14,15.36,15.45,15.18,15.22,2588700,9.56450984664488,9.62055189652756,9.45242574687951,9.47733332460515,4157289.0443464,0.0,1.0
2012-06-15,15.6,15.6,15.37,15.43,2159700,9.7139553129987,9.7139553129987,9.57073674107629,9.60809810766474,3468342.0825414,0.0,1.0
2012-06-18,15.5,15.64,15.45,15.6,530569,9.65168636868461,9.73886289072434,9.62055189652756,9.7139553129987,852060.374307499,0.0,1.0
2012-06-19,15.46,15.66,15.42,15.66,865015,9.62677879095897,9.75131667958716,9.60187121323333,9.75131667958716,1389159.57148194,0.0,1.0
2012-06-20,15.56,15.65,15.45,15.49,3182500,9.68904773527307,9.74508978515575,9.62055189652756,9.6454594742532,5110894.41945085,0.0,1.0
2012-06-21,15.32,15.65,15.31,15.59,2777200,9.53960226891924,9.74508978515575,9.53337537448783,9.7077284185673,4460008.16392738,0.0,1.0
2012-06-22,15.47,15.53,15.35,15.41,2687700,9.63300568539038,9.67036705197884,9.55828295221347,9.59564431880193,4316276.80476294,0.0,1.0
2012-06-25,15.21,15.41,15.11,15.34,2998400,9.47110643017374,9.59564431880193,9.40883748585964,9.55205605778206,4815241.42255504,0.0,1.0
2012-06-26,15.09,15.3,15.0,15.24,4766700,9.39638369699682,9.52714848005642,9.34034164711414,9.48978711346797,7655019.77351025,0.0,1.0
2012-06-27,15.67,15.99,15.4,15.53,9357600,9.75754357401857,9.95680419582367,9.58941742437052,9.67036705197884,15027715.8270081,0.0,1.0
2012-06-28,15.85,15.88,15.6,15.7,5707900,9.86962767378394,9.88830835707817,9.7139553129987,9.7762242573128,9166527.6533491,0.0,1.0
2012-06-29,15.98,16.28,15.96,16.1,5751900,9.95057730139226,10.1373841343345,9.93812351252944,10.0253000345692,9237188.88020089,0.0,1.0
2012-07-02,15.99,16.08,15.87,16.08,4779200,9.95680419582367,10.0128462457064,9.88208146264676,10.0128462457064,7675093.98568405,0.0,1.0
2012-07-03,15.98,16.09,15.9,15.98,5620400,9.95057730139226,10.0190731401378,9.90076214594099,9.95057730139226,9026008.16813246,0.0,1.0
2012-07-05,16.15,16.31,15.9,16.0,7448400,10.0564345067262,10.1560648176288,9.90076214594099,9.96303109025508,11961660.9564298,0.0,1.0
2012-07-06,16.15,16.16,15.97,16.02,4112700,10.0564345067262,10.0626614011576,9.94435040696085,9.9754848791179,6604736.99257676,0.0,1.0
2012-07-09,16.08,16.19,16.04,16.17,4533700,10.0128462457064,10.0813420844519,9.98793866798072,10.068888295589,7280836.45859048,0.0,1.0
2012-07-10,16.04,16.21,15.99,16.15,6867800,9.98793866798072,10.0937958733147,9.95680419582367,10.0564345067262,11029253.9493808,0.0,1.0
2012-07-11,16.1,16.22,16.07,16.14,5948800,10.0253000345692,10.1000227677461,10.0066193512749,10.0502076122948,9553397.87036265,0.0,1.0
2012-07-12,16.29,16.38,16.01,16.03,4579900,10.143611028766,10.1996530786486,9.96925798468649,9.98171177354931,7355030.74678487,0.0,1.0
2012-07-13,16.52,16.555,16.21,16.35,2591100,10.2868296006884,10.3086237311983,10.0937958733147,10.1809723953544,4161143.29308376,0.0,1.0
2012-07-16,16.46,16.61,16.44,16.46,2851200,10.2494682340999,10.3428716505711,10.2370144452371,10.2494682340999,4578847.49999632,0.0,1.0
2012-07-17,16.68,16.69,16.46,16.5,3619200,10.3864599115909,10.3926868060223,10.2494682340999,10.2743758118256,5812207.09595492,0.0,1.0
2012-07-18,16.74,16.84,16.61,16.62,5483000,10.4238212781794,10.4860902224935,10.3428716505711,10.3490985450025,8805352.42791797,0.0,1.0
2012-07-19,16.58,16.88,16.51,16.8,3286500,10.3241909672768,10.5109978002191,10.280602706257,10.4611826447678,5277911.86473692,0.0,1.0
2012-07-20,16.55,16.63,16.475,16.51,2356900,10.3055102839826,10.3553254394339,10.258808575747,10.280602706257,3785032.85379535,0.0,1.0
2012-07-23,16.33,16.41,16.28,16.36,2017000,10.1685186064916,10.2183337619429,10.1373841343345,10.1871992897858,3239174.87636523,0.0,1.0
2012-07-24,16.06,16.39,15.93,16.36,3668800,10.0003924568435,10.20587997308,9.91944282923522,10.1871992897858,5891861.5698606,0.0,1.0
2012-07-25,16.04,16.3,15.99,16.13,2335400,9.98793866798072,10.1498379231974,9.95680419582367,10.0439807178634,3750505.20885641,0.0,1.0
2012-07-26,16.1,16.26,16.09,16.24,3460800,10.0253000345692,10.1249303454717,10.0190731401378,10.1124765566089,5557826.67928844,0.0,1.0
2012-07-27,16.21,16.26,16.09,16.2,3970400,10.0937958733147,10.1249303454717,10.0190731401378,10.0875689788833,6376212.16119014,0.0,1.0
2012-07-30,16.34,16.41,16.21,16.23,2614300,10.174745500923,10.2183337619429,10.0937958733147,10.1062496621775,4198401.03087835,0.0,1.0
2012-07-31,16.13,16.39,16.12,16.33,3489300,10.0439807178634,10.20587997308,10.037753823432,10.1685186064916,5603595.88304473,0.0,1.0
2012-08-01,16.0,16.2099,16.0,16.17,6784100,9.96303109025508,10.0937336043704,9.96303109025508,10.068888295589,10894837.024665,0.0,1.0
2012-08-02,15.6,15.98,15.53,15.94,4463700,9.7139553129987,9.95057730139226,9.67036705197884,9.92566972366662,7168420.87041721,0.0,1.0
2012-08-03,15.91,16.0425,15.74,15.79,2264300,9.9069890403724,9.98949539158857,9.80113183503844,9.83226630719548,3636323.0900118,0.0,1.0
2012-08-06,15.94,16.12,15.88,15.92,3206100,9.92566972366662,10.037753823432,9.88830835707817,9.91321593480381,5148794.532035,0.0,1.0
2012-08-07,15.94,16.06,15.87,15.97,3857200,9.92566972366662,10.0003924568435,9.88208146264676,9.94435040696085,6194420.09574417,0.0,1.0
2012-08-08,15.99,16.16,15.92,15.92,2962600,9.95680419582367,10.0626614011576,9.91321593480381,9.91321593480381,4757748.87888927,0.0,1.0
2012-08-09,16.12,16.19,15.94,16.01,2594600,10.037753823432,10.0813420844519,9.92566972366662,9.96925798468649,4166764.07249243,0.0,1.0
2012-08-10,16.11,16.19,16.01,16.11,1173400,10.0315269290006,10.0813420844519,9.96925798468649,10.0315269290006,1884406.44517946,0.0,1.0
2012-08-13,16.21,16.21,16.01,16.04,1397600,10.0937958733147,10.0937958733147,9.96925798468649,9.98793866798072,2244457.51472883,0.0,1.0
2012-08-14,16.25,16.36,16.21,16.25,1726500,10.1187034510403,10.1871992897858,10.0937958733147,10.1187034510403,2772650.185446,0.0,1.0
2012-08-15,16.27,16.28,16.16,16.21,1044500,10.1311572399031,10.1373841343345,10.0626614011576,10.0937958733147,1677401.16924318,0.0,1.0
2012-08-16,16.48,16.49,16.24,16.3,1795100,10.2619220229627,10.2681489173941,10.1124765566089,10.1498379231974,2882817.46185585,0.0,1.0
2012-08-17,16.48,16.58,16.41,16.51,2325200,10.2619220229627,10.3241909672768,10.2183337619429,10.280602706257,3734124.65172259,0.0,1.0
2012-08-20,16.96,16.97,16.485,16.5,6404500,10.5608129556704,10.5670398501018,10.2650354701784,10.2743758118256,10285223.3493709,0.0,1.0
2012-08-21,16.74,17.005,16.72,16.96,3920100,10.4238212781794,10.5888339806117,10.4113674893166,10.5608129556704,6295433.53140274,0.0,1.0
2012-08-22,16.58,16.78,16.49,16.69,2561800,10.3241909672768,10.448728855905,10.2681489173941,10.3926868060223,4114089.33974838,0.0,1.0
2012-08-23,16.37,16.57,16.36,16.57,2597100,10.1934261842172,10.3179640728454,10.1871992897858,10.3179640728454,4170778.91492721,0.0,1.0
2012-08-24,16.35,16.41,16.22,16.31,1853500,10.1809723953544,10.2183337619429,10.1000227677461,10.1560648176288,2976604.18113186,0.0,1.0
2012-08-27,16.24,16.42,16.23,16.35,1724500,10.1124765566089,10.2245606563743,10.1062496621775,10.1809723953544,2769438.31149819,0.0,1.0
2012-08-28,16.19,16.29,16.08,16.23,1872600,10.0813420844519,10.143611028766,10.0128462457064,10.1062496621775,3007277.57733342,0.0,1.0
2012-08-29,16.34,16.43,16.14,16.18,1712500,10.174745500923,10.2307875508057,10.0502076122948,10.0751151900205,2750167.06781134,0.0,1.0
2012-08-30,16.55,16.74,16.3,16.34,6874000,10.3055102839826,10.4238212781794,10.1498379231974,10.174745500923,11039210.7586191,0.0,1.0
2012-08-31,16.56,16.69,16.47,16.6,5595000,10.311737178414,10.3926868060223,10.2556951285313,10.3366447561396,8985217.36899529,0.0,1.0
2012-09-04,16.5,16.67,16.33,16.53,5641600,10.2743758118256,10.3802330171595,10.1685186064916,10.2930564951198,9060054.03197919,0.0,1.0
2012-09-05,16.23,16.49,16.21,16.48,2547500,10.1062496621775,10.2681489173941,10.0937958733147,10.2619220229627,4091124.44102154,0.0,1.0
2012-09-06,16.25,16.4,15.9,16.4,8056500,10.1187034510403,10.2121068675115,9.90076214594099,10.2121068675115,12938231.2302611,0.0,1.0
2012-09-07,16.33,16.36,16.13,16.22,2379500,10.1685186064916,10.1871992897858,10.0439807178634,10.1000227677461,3821327.02940559,0.0,1.0
2012-09-10,16.5,16.53,16.33,16.36,3898500,10.2743758118256,10.2930564951198,10.1685186064916,10.1871992897858,6260745.29276639,0.0,1.0
2012-09-11,16.51,16.56,16.32,16.48,4052700,10.280602706257,10.311737178414,10.1622917120602,10.2619220229627,6508380.77414246,0.0,1.0
2012-09-12,16.47,16.52,16.29,16.41,3326400,10.3802330171595,10.4117455642669,10.2667878475731,10.3424179606307,5277897.70320511,0.2,1.0
2012-09-13,16.75,16.77,16.42,16.51,3406900,10.5567032809606,10.5693082998036,10.3487204700522,10.4054430548454,5405624.60469263,0.0,1.0
2012-09-14,16.93,17.01,16.7101,16.8,3395200,10.6701484505471,10.7205685259188,10.531556268369,10.588215828068,5387060.57056336,0.0,1.0
2012-09-17,16.71,16.91,16.6,16.88,3828600,10.5314932432748,10.6575434317042,10.4621656396386,10.6386359034397,6074723.16813703,0.0,1.0
2012-09-18,16.88,16.88,16.708,16.75,2516200,10.6386359034397,10.6386359034397,10.5302327413905,10.5567032809606,3992378.00649493,0.0,1.0
2012-09-19,17.03,17.11,16.795,16.86,3940200,10.7331735447618,10.7835936201335,10.5850645733573,10.6260308845968,6251795.49367746,0.0,1.0
2012-09-20,17.01,17.13,16.91,16.98,3209500,10.7205685259188,10.7961986389765,10.6575434317042,10.7016609976544,5092416.02887111,0.0,1.0
2012-09-21,17.0,17.16,16.99,17.14,3356000,10.7142660164974,10.8151061672409,10.7079635070759,10.8025011483979,5324863.12288248,0.0,1.0
2012-09-24,17.1,17.12,16.91,16.94,3695800,10.7772911107121,10.789896129555,10.6575434317042,10.6764509599686,5864013.44742225,0.0,1.0
2012-09-25,16.95,17.18,16.93,17.17,4974800,10.68275346939,10.8277111860838,10.6701484505471,10.8214086766623,7893363.84496898,0.0,1.0
2012-09-26,17.01,17.11,16.88,16.95,3026700,10.7205685259188,10.7835936201335,10.6386359034397,10.68275346939,4802372.82897155,0.0,1.0
2012-09-27,17.33,17.42,16.98,17.1,4517900,10.9222488274058,10.9789714121991,10.7016609976544,10.7772911107121,7168414.51217847,0.0,1.0
2012-09-28,17.33,17.37,17.12,17.32,2885400,10.9222488274058,10.9474588650917,10.789896129555,10.9159463179844,4578176.41679536,0.0,1.0
2012-10-01,17.64,17.73,17.28,17.39,4368100,11.1176266194714,11.1743492042646,10.8907362802985,10.9600638839347,6930731.40854083,0.0,1.0
2012-10-02,17.63,17.76,17.56,17.59,2978200,11.1113241100499,11.193256732529,11.0672065440996,11.086114072364,4725419.3541623,0.0,1.0
2012-10-03,17.75,17.87,17.66,17.67,2422700,11.1869542231075,11.2625843361652,11.1302316383143,11.1365341477358,3844024.40041939,0.0,1.0
2012-10-04,17.89,17.96,17.7601,17.82,1909300,11.2751893550081,11.3193069209584,11.1933197576232,11.2310717890578,3029428.23615005,0.0,1.0
2012-10-05,17.96,18.04,17.84,17.92,2116700,11.3193069209584,11.3697269963302,11.2436768079008,11.2940968832725,3358503.50780852,0.0,1.0
2012-10-08,17.82,17.97,17.8,17.94,2266000,11.2310717890578,11.3256094303799,11.2184667702149,11.3067019021155,3595393.27665428,0.0,1.0
2012-10-09,17.62,17.83,17.57,17.83,2371800,11.1050216006285,11.2373742984793,11.0735090535211,11.2373742984793,3763262.91860925,0.0,1.0
2012-10-10,16.67,17.19,16.53,16.96,11638900,10.5062832055889,10.8340136955053,10.4180480736883,10.6890559788115,18467088.6176749,0.0,1.0
2012-10-11,16.96,17.01,16.68,16.85,4749800,10.6890559788115,10.7205685259188,10.5125857150104,10.6197283751753,7536363.18863745,0.0,1.0
2012-10-12,16.92,17.16,16.89,16.95,4622900,10.6638459411256,10.8151061672409,10.6449384128612,10.68275346939,7335014.81846649,0.0,1.0
2012-10-15,17.03,17.095,16.84,17.05,2387400,10.7331735447618,10.7741398560013,10.6134258657539,10.7457785636047,3788014.96411491,0.0,1.0
2012-10-16,17.12,17.17,17.01,17.11,1769800,10.789896129555,10.8214086766623,10.7205685259188,10.7835936201335,2808087.82922451,0.0,1.0
2012-10-17,17.19,17.29,17.12,17.2,1890900,10.8340136955053,10.89703878972,10.789896129555,10.8403162049268,3000233.51581004,0.0,1.0
2012-10-18,17.29,17.33,17.16,17.2,2009500,10.89703878972,10.9222488274058,10.8151061672409,10.8403162049268,3188412.52843634,0.0,1.0
2012-10-19,17.11,17.24,17.1,17.14,2098300,10.7835936201335,10.8655262426126,10.7772911107121,10.8025011483979,3329308.78746853,0.0,1.0
2012-10-22,17.74,17.78,16.44,17.25,3911900,11.1806517136861,11.205861751372,10.3613254888951,10.8718287520341,6206892.74445888,0.0,1.0
2012-10-23,17.68,17.74,17.49,17.55,2686100,11.1428366571573,11.1806517136861,11.0230889781494,11.0609040346782,4261953.16876479,0.0,1.0
2012-10-24,17.54,17.75,17.5,17.71,1929600,11.0546015252567,11.1869542231075,11.0293914875708,11.1617441854217,3061637.62869907,0.0,1.0
2012-10-25,17.81,17.87,17.6505,17.68,1682400,11.2247692796364,11.2625843361652,11.1242442543639,11.1428366571573,2669412.9076095,0.0,1.0
2012-10-26,17.75,17.85,17.7,17.83,1767600,11.1869542231075,11.2499793173222,11.1554416760002,11.2373742984793,2804597.15614039,0.0,1.0
2012-10-31,17.7,17.91,17.55,17.75,3099600,11.1554416760002,11.2877943738511,11.0609040346782,11.1869542231075,4918041.04162294,0.0,1.0
2012-11-01,18.13,18.17,17.789,17.84,2861000,11.4264495811234,11.4516596188093,11.2115340098513,11.2436768079008,4539461.67895315,0.0,1.0
2012-11-02,17.92,18.28,17.9,18.18,4862400,11.2940968832725,11.5209872224454,11.2814918644296,11.4579621282307,7715022.18376159,0.0,1.0
2012-11-05,18.07,18.15,17.9,17.94,1272600,11.3886345245946,11.4390545999663,11.2814918644296,11.3067019021155,2019195.71221104,0.0,1.0
2012-11-06,18.28,18.38,18.05,18.11,2081900,11.5209872224454,11.5840123166601,11.3760295057516,11.4138445622804,3303287.40629591,0.0,1.0
2012-11-07,17.99,18.29,17.26,18.14,1802900,11.3382144492228,11.5272897318669,10.8781312614556,11.4327520905448,2860606.59244483,0.0,1.0
2012-11-08,17.79,18.04,17.79,17.95,1643400,11.2121642607934,11.3697269963302,11.2121642607934,11.3130044115369,2607532.79384539,0.0,1.0
2012-11-09,17.77,17.88,17.68,17.79,1349700,11.1995592419505,11.2688868455866,11.1428366571573,11.2121642607934,2141527.93711397,0.0,1.0
2012-11-12,17.82,17.895,17.76,17.77,905800,11.2310717890578,11.2783406097188,11.193256732529,11.1995592419505,1437205.3089115,0.0,1.0
2012-11-13,17.82,18.05,17.74,17.74,2322800,11.2310717890578,11.3760295057516,11.1806517136861,11.1806517136861,3685516.10900819,0.0,1.0
2012-11-14,17.64,17.95,17.59,17.76,1751400,11.1176266194714,11.3130044115369,11.086114072364,11.193256732529,2778893.1088845,0.0,1.0
2012-11-15,17.62,17.75,17.46,17.62,2419500,11.1050216006285,11.1869542231075,11.0041814498849,11.1050216006285,3838947.05775153,0.0,1.0
2012-11-16,17.85,17.89,17.56,17.63,1825100,11.2499793173222,11.2751893550081,11.0672065440996,11.1113241100499,2895830.65720288,0.0,1.0
2012-11-19,18.03,18.15,17.89,17.98,1809100,11.3634244869087,11.4390545999663,11.2751893550081,11.3319119398013,2870443.94386374,0.0,1.0
2012-11-20,17.97,18.2,17.89,18.04,1864700,11.3256094303799,11.4705671470737,11.2751893550081,11.3697269963302,2958662.77271721,0.0,1.0
2012-11-21,17.98,18.04,17.88,17.95,1059200,11.3319119398013,11.3697269963302,11.2688868455866,11.3130044115369,1680600.42305041,0.0,1.0
2012-11-23,18.23,18.24,17.96,18.05,722400,11.4894746753381,11.4957771847595,11.3193069209584,11.3760295057516,1146210.10726171,0.0,1.0
2012-11-26,18.09,18.3,18.04,18.2,1518800,11.4012395434375,11.5335922412883,11.3697269963302,11.4705671470737,2409833.76371691,0.0,1.0
2012-11-27,18.12,18.245,18.06,18.12,1650500,11.4201470717019,11.4989284394703,11.3823320151731,11.4201470717019,2618798.14788962,0.0,1.0
2012-11-28,18.09,18.12,17.89,18.04,1938700,11.4012395434375,11.4201470717019,11.2751893550081,11.3697269963302,3076076.3219107,0.0,1.0
2012-11-29,18.16,18.25,18.03,18.15,1575300,11.4453571093878,11.502079694181,11.3634244869087,11.4390545999663,2499480.5951957,0.0,1.0
2012-11-30,18.03,18.21,17.915,18.18,4344900,11.3634244869087,11.4768696564951,11.2909456285618,11.4579621282307,6893920.67419908,0.0,1.0
2012-12-03,17.96,18.15,17.93,18.12,1966000,11.3193069209584,11.4390545999663,11.300399392694,11.4201470717019,3119392.40154559,0.0,1.0
2012-12-04,17.85,18.03,17.73,17.92,2252300,11.2499793173222,11.3634244869087,11.1743492042646,11.2940968832725,3573655.90335766,0.0,1.0
2012-12-05,17.57,17.87,17.41,17.86,3563400,11.0735090535211,11.2625843361652,10.9726689027776,11.2562818267437,5653938.39454097,0.0,1.0
2012-12-06,18.26,18.4,17.59,17.59,6693700,11.6344323920319,11.7236339547309,11.207539199115,11.207539199115,10505623.126377,0.2,1.0
2012-12-07,18.59,18.65,18.2,18.22,2858400,11.8446932183939,11.8829224595506,11.5962031508751,11.6089462312607,4486199.43296474,0.0,1.0
2012-12-10,18.45,18.65,18.38,18.61,2292400,11.7554916556948,11.8829224595506,11.7108908743453,11.8574362987794,3597874.18840205,0.0,1.0
2012-12-11,18.39,18.59,18.295,18.5,2197600,11.7172624145381,11.8446932183939,11.6567327827066,11.7873493566588,3449087.55733394,0.0,1.0
2012-12-12,18.7,18.89,18.44,18.44,2632400,11.9147801605145,12.0358394241775,11.749120115502,11.749120115502,4131497.12683195,0.0,1.0
2012-12-13,18.68,18.84,18.5,18.6,2999200,11.902037080129,12.0039817232136,11.7873493566588,11.8510647585867,4707182.10864394,0.0,1.0
2012-12-14,18.6,18.78,18.57,18.66,2268100,11.8510647585867,11.9657524820569,11.8319501380083,11.8892939997434,3559735.8430966,0.0,1.0
2012-12-17,19.06,19.06,18.6402,18.68,2618200,12.1441556074549,12.1441556074549,11.8766783501617,11.902037080129,4109210.52175635,0.0,1.0
2012-12-18,19.19,19.32,19.05,19.12,6638700,12.2269856299612,12.3098156524674,12.1377840672621,12.1823848486117,10419301.7686898,0.0,1.0
2012-12-19,19.04,19.33,18.95,19.12,5357100,12.1314125270694,12.3161871926602,12.0740686653343,12.1823848486117,8407857.18665525,0.0,1.0
2012-12-20,18.95,19.22,18.82,19.06,4612700,12.0740686653343,12.2461002505395,11.991238642828,12.1441556074549,7239536.84733992,0.0,1.0
2012-12-21,18.64,19.01,18.64,18.9,5643600,11.8765509193578,12.112297906491,11.8765509193578,12.0422109643703,8857512.98624401,0.0,1.0
2012-12-24,18.61,18.8,18.44,18.68,1881100,11.8574362987794,11.9784955624424,11.749120115502,11.902037080129,2952347.38082495,0.0,1.0
2012-12-26,18.31,18.66,18.2,18.59,2611600,11.6662900929958,11.8892939997434,11.5962031508751,11.8446932183939,4098851.95883387,0.0,1.0
2012-12-27,18.47,18.5,18.23,18.35,2693400,11.7682347360804,11.7873493566588,11.6153177714535,11.6917762537669,4227235.35990319,0.0,1.0
2012-12-28,18.24,18.39,18.19,18.35,2926700,11.6216893116463,11.7172624145381,11.5898316106823,11.6917762537669,4593394.86441992,0.0,1.0
2012-12-31,18.57,18.59,18.16,18.21,2878600,11.8319501380083,11.8446932183939,11.570716990104,11.6025746910679,4517902.91342441,0.0,1.0
2013-01-02,19.06,19.11,18.86,18.86,4512900,12.1441556074549,12.1760133084189,12.0167248035992,12.0167248035992,7082902.82011848,0.0,1.0
2013-01-03,19.14,19.32,19.04,19.08,4968400,12.1951279289972,12.3098156524674,12.1314125270694,12.1568986878405,7797800.60969148,0.0,1.0
2013-01-04,19.25,19.25,19.08,19.2,2330400,12.2652148711179,12.2652148711179,12.1568986878405,12.233357170154,3657514.39916774,0.0,1.0
2013-01-07,19.19,19.26,19.04,19.19,1759600,12.2269856299612,12.2715864113107,12.1314125270694,12.2269856299612,2761655.65429778,0.0,1.0
2013-01-08,19.06,19.25,19.05,19.11,3883000,12.1441556074549,12.2652148711179,12.1377840672621,12.1760133084189,6094287.85271556,0.0,1.0
2013-01-09,19.46,19.59,19.07,19.11,2400600,12.3990172151665,12.4818472376727,12.1505271476477,12.1760133084189,3767691.84116119,0.0,1.0
2013-01-10,19.8,19.875,19.5,19.51,4806300,12.6156495817213,12.6634361331672,12.4245033759376,12.4308749161304,7543388.02639884,0.0,1.0
2013-01-11,19.98,20.06,19.68,19.82,4589100,12.7303373051915,12.7813096267338,12.5391910994078,12.6283926621069,7202497.13749598,0.0,1.0
2013-01-14,19.41,19.82,19.18,19.82,4692300,12.3671595142025,12.6283926621069,12.2206140897684,12.6283926621069,7364467.39410179,0.0,1.0
2013-01-15,19.28,19.39,19.26,19.3,3273400,12.2843294916963,12.354416433817,12.2715864113107,12.2970725720819,5137533.31369535,0.0,1.0
2013-01-16,19.39,19.4,19.19,19.19,1818300,12.354416433817,12.3607879740097,12.2269856299612,12.2269856299612,2853784.08513846,0.0,1.0
2013-01-17,20.34,20.57,19.38,19.5,8763700,12.9597127521319,13.106258176566,12.3480448936242,12.4245033759376,13754445.1338767,0.0,1.0
2013-01-18,20.56,20.6,20.15,20.3,4109300,13.0998866363732,13.1253727971444,12.8386534884689,12.9342265913607,6449461.00261757,0.0,1.0
2013-01-22,20.89,20.91,20.47,20.6,5151700,13.3101474627352,13.3228905431208,13.0425427746381,13.1253727971444,8085486.15267442,0.0,1.0
2013-01-23,21.26,21.34,20.76,20.86,12080200,13.5458944498684,13.5968667714107,13.227317440229,13.2910328421569,18959623.0024142,0.0,1.0
2013-01-24,21.72,21.73,21.27,21.28,6885500,13.8389852987367,13.8453568389295,13.5522659900612,13.558637530254,10806649.2428207,0.0,1.0
2013-01-25,22.33,22.34,21.71,21.81,8532400,14.2276492504968,14.2340207906896,13.8326137585439,13.8963291604718,13391424.5878213,0.0,1.0
2013-01-28,22.66,22.71,22.15,22.25,6758700,14.4379100768588,14.4697677778227,14.1129615270266,14.1766769289545,10607639.276371,0.0,1.0
2013-01-29,22.92,22.94,22.49,22.66,6334800,14.6035701218713,14.6163132022569,14.3295938935814,14.4379100768588,9942337.03048737,0.0,1.0
2013-01-30,23.07,23.19,22.67,22.96,5516100,14.6991432247631,14.7756017070766,14.4442816170516,14.6290562826425,8657404.38433281,0.0,1.0
2013-01-31,22.77,23.12,22.75,22.98,5029400,14.5079970189795,14.7310009257271,14.4952539385939,14.641799363028,7893538.84276269,0.0,1.0
2013-02-01,22.86,23.27,22.86,22.98,5349500,14.5653408807146,14.8265740286189,14.5653408807146,14.641799363028,8395929.14450213,0.0,1.0
2013-02-04,23.82,23.96,22.77,22.81,7012600,15.1770087392223,15.2662103019213,14.5079970189795,14.5334831797506,11006130.0530397,0.0,1.0
2013-02-05,23.74,23.79,23.42,23.77,5792800,15.12603641768,15.1578941186439,14.9221471315107,15.1451510382583,9091679.28746087,0.0,1.0
2013-02-06,24.0,24.05,23.46,23.66,4020600,15.2916964626925,15.3235541636564,14.9476332922819,15.0750640961377,6310248.19485657,0.0,1.0
2013-02-07,24.09,24.1,23.66,24.0,3287100,15.3490403244276,15.3554118646204,15.0750640961377,15.2916964626925,5159035.17915561,0.0,1.0
2013-02-08,24.4,24.43,24.03,24.07,2391900,15.546558070404,15.5656726909824,15.3108110832708,15.336297244042,3754037.37185432,0.0,1.0
2013-02-11,24.45,24.48,24.26,24.4,3472300,15.5784157713679,15.5975303919463,15.457356507705,15.546558070404,5449702.73267686,0.0,1.0
2013-02-12,24.74,24.84,24.4,24.45,3952400,15.7631904369588,15.8269058388867,15.546558070404,15.5784157713679,6203209.71132448,0.0,1.0
2013-02-13,24.84,25.04,24.715,24.84,3523600,15.8269058388867,15.9543366427425,15.7472615864768,15.8269058388867,5530217.01721053,0.0,1.0
2013-02-14,24.86,24.93,24.73,24.77,2320300,15.8396489192723,15.8842497006218,15.756818896766,15.7823050575372,3641662.6589379,0.0,1.0
2013-02-15,25.1,25.225,24.87,24.9,3879100,15.9925658838992,16.0722101363091,15.8460204594651,15.8651350800434,6088166.88371591,0.0,1.0
2013-02-19,25.0,25.07,23.96,25.07,8838200,15.9288504819713,15.9734512633208,15.2662103019213,15.9734512633208,13871371.3365621,0.0,1.0
2013-02-20,24.45,25.06,24.44,25.0,3699500,15.5784157713679,15.967079723128,15.5720442311752,15.9288504819713,5806288.41388649,0.0,1.0
2013-02-21,24.54,24.66,24.17,24.5,4899000,15.635759633103,15.7122181154165,15.4000126459699,15.6102734723319,7688878.75108255,0.0,1.0
2013-02-22,24.66,24.85,24.44,24.64,3401500,15.7122181154165,15.8332773790795,15.5720442311752,15.6994750350309,5338583.60314498,0.0,1.0
2013-02-25,24.27,24.83,24.27,24.7,3962900,15.4637280478978,15.8205342986939,15.4637280478978,15.7377042761877,6219689.24324656,0.0,1.0
2013-02-26,24.61,24.7,24.33,24.41,3918300,15.6803604144526,15.7377042761877,15.5019572890545,15.5529296105968,6149690.4695584,0.0,1.0
2013-02-27,24.88,24.97,24.57,24.57,3366900,15.8523919996579,15.9097358613929,15.6548742536814,15.6548742536814,5284279.62176356,0.0,1.0
2013-02-28,24.86,25.0,24.79,24.9,2681000,15.8396489192723,15.9288504819713,15.7950481379228,15.8651350800434,4207773.81744279,0.0,1.0
2013-03-01,24.78,24.95,24.57,24.83,4195100,15.78867659773,15.8969927810074,15.6548742536814,15.8205342986939,6584122.32060957,0.0,1.0
2013-03-04,25.44,25.5,24.66,24.74,4512300,16.209198250454,16.2474274916107,15.7122181154165,15.7631904369588,7081961.13258006,0.0,1.0
2013-03-05,25.12,25.5,25.01,25.48,4054500,16.0053089642848,16.2474274916107,15.9352220221641,16.2346844112252,6363453.5407765,0.0,1.0
2013-03-06,25.26,25.31,24.98,25.21,3478300,16.0945105269838,16.1263682279478,15.9161074015857,16.0626528260199,5459119.60806091,0.0,1.0
2013-03-07,24.98,25.59,24.83,25.34,7001400,15.9161074015857,16.3047713533458,15.8205342986939,16.1454828485261,10988551.8856561,0.0,1.0
2013-03-08,27.28,27.5,26.53,26.85,15677900,17.3815616459271,17.5217355301684,16.903696131468,17.1075854176372,24606138.4306178,0.0,1.0
2013-03-11,27.34,27.39,27.02,27.13,5300100,17.4197908870838,17.4516485880478,17.2159016009146,17.2859885430353,8318396.87050676,0.0,1.0
2013-03-12,27.71,27.71,27.26,27.42,5361600,17.655537874217,17.655537874217,17.3688185655415,17.4707632086261,8414919.84319333,0.0,1.0
2013-03-13,28.19,28.27,27.44,27.59,7217500,17.9613718034709,18.0123441250132,17.4835062890117,17.5790793919035,11327716.3474052,0.0,1.0
2013-03-14,27.93,28.0875,27.72,27.92,4324900,17.9231425623141,18.0242129151091,17.7883820919208,17.9167253970573,6739580.21479934,0.2,1.0
2013-03-15,27.51,27.88,27.42,27.82,4472100,17.6536216215274,17.89105673603,17.595867134216,17.852553744489,6968964.98846312,0.0,1.0
2013-03-18,27.62,27.77,27.17,27.33,3894200,17.7242104393525,17.8204679182049,17.4354380027954,17.5381126469046,6068411.58696654,0.0,1.0
2013-03-19,27.6,27.84,27.44,27.68,3339900,17.7113761088389,17.8653880750027,17.6087014647297,17.7627134308935,5204634.54863887,0.0,1.0
2013-03-20,27.83,27.94,27.56,27.71,4316800,17.8589709097459,17.929559727571,17.6857074478116,17.781964926664,6726957.81896591,0.0,1.0
2013-03-21,27.9,28.09,27.78,27.78,4451400,17.9038910665436,18.0258172064233,17.8268850834617,17.8268850834617,6936707.75466665,0.0,1.0
2013-03-22,28.32,28.34,27.74,27.9,5515100,18.1734120073303,18.186246337844,17.8012164224344,17.9038910665436,8594293.24207261,0.0,1.0
2013-03-25,28.46,28.67,28.29,28.36,3196900,18.2632523209259,18.3980127913192,18.1541605115598,18.1990806683576,4981794.72096279,0.0,1.0
2013-03-26,28.91,28.93,28.52,28.52,3085900,18.552024757483,18.5648590879967,18.3017553124668,18.3017553124668,4808821.14843101,0.0,1.0
2013-03-27,29.16,29.18,28.74,28.81,3606600,18.7124538889037,18.7252882194173,18.442932948117,18.4878531049148,5620238.61885714,0.0,1.0
2013-03-28,29.42,29.43,28.98,29.15,2348600,18.8793001855812,18.885717350838,18.5969449142808,18.7060367236469,3659871.46349688,0.0,1.0
2013-04-01,29.27,29.68,29.165,29.46,2971900,18.7830427067288,19.0461464822586,18.7156624715321,18.9049688466085,4631172.61447943,0.0,1.0
2013-04-02,29.24,29.5,29.2,29.42,3119500,18.7637912109583,18.9306375076358,18.738122549931,18.8793001855812,4861180.71633251,0.0,1.0
2013-04-03,28.73,29.39,28.71,29.35,3578300,18.4365157828602,18.8600486898107,18.4236814523465,18.8343800287834,5576138.1494639,0.0,1.0
2013-04-04,28.43,28.9,28.36,28.74,4646200,18.2440008251554,18.5456075922262,18.1990806683576,18.442932948117,7240268.58285756,0.0,1.0
2013-04-05,28.28,28.32,27.82,28.18,3038000,18.147743346303,18.1734120073303,17.852553744489,18.0835716937348,4734177.59776189,0.0,1.0
2013-04-08,28.33,28.37,28.135,28.27,2400800,18.1798291725872,18.2054978336145,18.0546944500791,18.1413261810462,3741215.79220102,0.0,1.0
2013-04-09,28.3,28.5,28.16,28.34,2096000,18.1605776768167,18.2889209819532,18.0707373632211,18.186246337844,3266239.71195158,0.0,1.0
2013-04-10,28.95,29.05,28.44,28.54,3055900,18.5776934185103,18.6418650710786,18.2504179904122,18.3145896429805,4762071.53423323,0.0,1.0
2013-04-11,28.76,29.1,28.73,28.85,2391500,18.4557672786307,18.6739508973627,18.4365157828602,18.5135217659421,3726723.41179971,0.0,1.0
2013-04-12,28.58,28.89,28.51,28.67,1574200,18.3402583040078,18.5391904269694,18.29533814721,18.3980127913192,2453108.08900486,0.0,1.0
2013-04-15,27.38,28.5,27.38,28.37,2613200,17.5701984731887,18.2889209819532,17.5701984731887,18.2054978336145,4072203.06072131,0.0,1.0
2013-04-16,27.65,27.72,27.3,27.54,2659700,17.743461935123,17.7883820919208,17.5188611511341,17.6728731172979,4144664.96272787,0.0,1.0
2013-04-17,26.7,27.49,26.67,27.43,5905600,17.1338312357246,17.6407872910138,17.1145797399541,17.6022842994728,9202817.38688035,0.0,1.0
2013-04-18,26.9,27.17,26.58,26.74,5374700,17.2621745408611,17.4354380027954,17.0568252526427,17.1594998967519,8375505.04762697,0.0,1.0
2013-04-19,27.74,27.82,26.87,26.93,3514300,17.8012164224344,17.852553744489,17.2429230450906,17.2814260366316,5476405.63917532,0.0,1.0
2013-04-22,27.72,27.75,27.26,27.75,1993300,17.7883820919208,17.8076335876913,17.4931924901068,17.8076335876913,3106200.19934784,0.0,1.0
2013-04-23,28.35,28.4225,27.85,27.92,2244900,18.1926635031008,18.2391879512128,17.8718052402595,17.9167253970573,3498273.6304199,0.0,1.0
2013-04-24,28.22,28.56,28.0,28.41,2506500,18.1092403547621,18.3274239734941,17.9680627191119,18.2311664946418,3905930.26622453,0.0,1.0
2013-04-25,28.03,28.37,27.87,28.17,3867000,17.9873142148824,18.2054978336145,17.8846395707732,18.0771545284779,6026025.27009387,0.0,1.0
2013-04-26,28.66,28.96,26.95,26.95,6067800,18.3915956260624,18.5841105837672,17.2942603671452,17.2942603671452,9455576.96764303,0.0,1.0
2013-04-29,27.95,28.67,27.93,28.57,2506100,17.9359768928278,18.3980127913192,17.9231425623141,18.333841138751,3905306.93803523,0.0,1.0
2013-04-30,27.74,28.205,27.705,27.86,2044300,17.8012164224344,18.0996146068768,17.7787563440355,17.8782224055163,3185674.54348408,0.0,1.0
2013-05-01,27.93,28.02,27.41,27.62,3062700,17.9231425623141,17.9808970496256,17.5894499689592,17.7242104393525,4772668.11345139,0.0,1.0
2013-05-02,28.15,28.425,27.87,27.95,2709100,18.0643201979643,18.240792242527,17.8846395707732,17.9359768928278,4221645.99410688,0.0,1.0
2013-05-03,28.62,28.81,28.18,28.37,2690200,18.3659269650351,18.4878531049148,18.0835716937348,18.2054978336145,4192193.73716228,0.0,1.0
2013-05-06,28.46,28.62,28.32,28.56,1770200,18.2632523209259,18.3659269650351,18.1734120073303,18.3274239734941,2758538.90176369,0.0,1.0
2013-05-07,27.96,28.57,27.95,28.48,4319900,17.9423940580846,18.333841138751,17.9359768928278,18.2760866514395,6731788.61243303,0.0,1.0
2013-05-08,27.7,27.86,27.28,27.85,4091300,17.7755477614071,17.8782224055163,17.5060268206205,17.8718052402595,6375556.55224596,0.0,1.0
2013-05-09,27.53,27.93,27.31,27.74,3702900,17.6664559520411,17.9231425623141,17.5252783163909,17.8012164224344,5770304.88043202,0.0,1.0
2013-05-10,27.82,27.83,27.33,27.65,2045500,17.852553744489,17.8589709097459,17.5381126469046,17.743461935123,3187544.52805199,0.0,1.0
2013-05-13,27.56,27.88,27.48,27.81,1552900,17.6857074478116,17.89105673603,17.634370125757,17.8461365792322,2419915.86292443,0.0,1.0
2013-05-14,27.93,27.99,27.48,27.53,1773600,17.9231425623141,17.9616455538551,17.634370125757,17.6664559520411,2763837.19137277,0.0,1.0
2013-05-15,28.77,28.87,27.91,28.0,3918000,18.4621844438875,18.5263560964557,17.9103082318005,17.9680627191119,6105499.61423009,0.0,1.0
2013-05-16,28.83,29.2,28.6,28.62,3236400,18.5006874354284,18.738122549931,18.3530926345214,18.3659269650351,5043348.37965654,0.0,1.0
2013-05-17,29.64,29.64,28.82,28.85,3693000,19.0204778212313,19.0204778212313,18.4942702701716,18.5135217659421,5754877.50774675,0.0,1.0
2013-05-20,29.61,30.23,29.54,29.62,3465000,19.0012263254608,19.399090571384,18.9563061686631,19.0076434907177,5399580.43984363,0.0,1.0
2013-05-21,29.64,29.75,28.71,29.64,2164400,19.0204778212313,19.0910666390564,18.4236814523465,19.0204778212313,3372828.83232252,0.0,1.0
2013-05-22,29.19,30.0,29.045,29.58,3512000,18.7317053846742,19.251495770477,18.6386564884502,18.9819748296904,5472821.5020868,0.0,1.0
2013-05-23,29.15,29.22,28.62,28.98,3108000,18.7060367236469,18.7509568804446,18.3659269650351,18.5969449142808,4843260.03089002,0.0,1.0
2013-05-24,29.19,29.22,28.69,28.92,1324200,18.7317053846742,18.7509568804446,18.4108471218329,18.5584419227399,2063527.97069002,0.0,1.0
2013-05-28,29.68,29.81,29.38,29.38,1844900,19.0461464822586,19.1295696305974,18.8536315245538,18.8536315245538,2874945.44111616,0.0,1.0
2013-05-29,29.59,29.78,29.44,29.51,1496500,18.9883919949472,19.1103181348269,18.8921345160948,18.9370546728926,2332026.5882326,0.0,1.0
2013-05-30,29.68,29.9899,29.56,29.63,1524800,19.0461464822586,19.2450144335676,18.9691404991767,19.0140606559745,2376127.05762585,0.0,1.0
2013-05-31,29.27,30.19,29.27,29.62,2601700,18.7830427067288,19.3734219103567,18.7830427067288,19.0076434907177,4054282.37527882,0.0,1.0
2013-06-03,28.91,29.56,28.76,29.33,2731300,18.552024757483,18.9691404991767,18.4557672786307,18.8215456982697,4256240.70861325,0.0,1.0
2013-06-04,28.8,29.0375,28.23,28.94,2973700,18.481435939658,18.6338436145076,18.1156575200189,18.5712762532535,4633977.59133129,0.0,1.0
2013-06-05,28.3,28.83,28.16,28.71,2094100,18.1605776768167,18.5006874354284,18.0707373632211,18.4236814523465,3263278.90305238,0.0,1.0
2013-06-06,29.13,29.13,28.15,28.23,1988400,18.6932023931332,18.6932023931332,18.0643201979643,18.1156575200189,3098564.42902888,0.0,1.0
2013-06-07,29.84,29.94,29.29,29.37,2070600,19.1488211263678,19.2129927789361,18.7958770372424,18.847214359297,3226658.3719308,0.0,1.0
2013-06-10,29.9,30.05,29.59,29.9,1732300,19.1873241179088,19.2835815967612,18.9883919949472,19.1873241179088,2699478.55582716,0.0,1.0
2013-06-11,29.4,29.7599,29.27,29.71,2306600,18.8664658550675,19.0974196326607,18.7830427067288,19.0653979780291,3594422.00362,0.0,1.0
2013-06-12,28.83,29.52,28.78,29.52,2735700,18.5006874354284,18.9434718381494,18.4686016091443,18.9434718381494,4263097.31869559,0.0,1.0
2013-06-13,28.91,29.21,27.7,28.58,6569800,18.6803680626196,18.8742148429304,17.8985193820326,18.4671366042776,10167514.760058,0.2,1.0
2013-06-14,28.63,28.92,28.51,28.8,2794300,18.4994444009961,18.6868296219632,18.4219056888718,18.6092909098389,4324497.92901307,0.0,1.0
2013-06-17,28.87,29.16,28.67,28.84,2647800,18.6545218252448,18.8419070462119,18.5252906383709,18.6351371472137,4097772.47125963,0.0,1.0
2013-06-18,29.22,29.36,28.85,28.9,1607800,18.8806764022741,18.9711382330858,18.6415987065574,18.6739065032759,2488253.86331718,0.0,1.0
2013-06-19,29.09,29.56,29.09,29.22,1776600,18.796676130806,19.1003694199597,18.796676130806,18.8806764022741,2749491.11429862,0.0,1.0
2013-06-20,28.23,28.83,28.14,28.8,1927300,18.2409820272484,18.62867558787,18.1828279931551,18.6092909098389,2982716.55104565,0.0,1.0
2013-06-21,28.43,28.635,28.07,28.45,2611400,18.3702132141222,18.502675180668,18.1375970777493,18.3831363328096,4041439.31998165,0.0,1.0
2013-06-24,27.48,28.11,27.24,28.06,2759800,17.7563650764713,18.163443315124,17.6012876522226,18.1311355184056,4271105.24442266,0.0,1.0
2013-06-25,27.89,28.04,27.65,27.69,1983200,18.0212890095628,18.1182123997182,17.8662115853141,17.8920578226889,3069228.17622255,0.0,1.0
2013-06-26,28.36,28.559,28.0,28.18,1964800,18.3249822987164,18.4535673296559,18.0923661623434,18.2086742305299,3040752.07777435,0.0,1.0
2013-06-27,28.29,28.59,28.17,28.56,1960600,18.2797513833105,18.4735981636213,18.2022126711862,18.4542134855903,3034252.09878074,0.0,1.0
2013-06-28,27.75,28.23,27.72,28.13,3706900,17.930827178751,18.2409820272484,17.91144250072,18.1763664338114,5736850.50748257,0.0,1.0
2013-07-01,28.14,28.46,27.87,27.87,2329400,18.1828279931551,18.3895978921533,18.0083658908754,18.0083658908754,3605012.15898187,0.0,1.0
2013-07-02,28.01,28.37,27.825,28.14,1617000,18.0988277216871,18.3314438580601,17.9792888738287,18.1828279931551,2502491.91254129,0.0,1.0
2013-07-03,27.92,28.19,27.51,27.72,970500,18.0406736875938,18.2151357898736,17.7757497545024,17.91144250072,1501959.43173861,0.0,1.0
2013-07-05,28.3,28.3,27.95,28.2,885100,18.2862129426542,18.2862129426542,18.0600583656249,18.2215973492173,1369793.19220179,0.0,1.0
2013-07-08,28.95,28.98,28.35,28.38,2355700,18.7062142999943,18.7255989780254,18.3185207393727,18.3379054174038,3645714.40839426,0.0,1.0
2013-07-09,29.21,29.27,28.75,29.05,1976400,18.8742148429304,18.9129841989925,18.5769831131204,18.7708298934313,3058704.40070909,0.0,1.0
2013-07-10,29.58,29.625,29.03,29.26,1646800,19.1132925386471,19.1423695556937,18.7579067747439,18.9065226396488,2548610.81111502,0.0,1.0
2013-07-11,29.94,30.0,29.66,30.0,1987600,19.34590867502,19.3846780310822,19.1649850133966,19.3846780310822,3076037.6780254,0.0,1.0
2013-07-12,30.63,31.66,29.69,29.93,5796000,19.7917562697349,20.4572968821354,19.1843696914277,19.3394471156763,8969971.01118697,0.0,1.0
2013-07-15,30.22,30.738,30.11,30.72,2321700,19.5268323366435,19.8615411106468,19.4557551838628,19.8499103038282,3593095.5308269,0.0,1.0
2013-07-16,29.82,30.48,29.81,30.25,2531000,19.2683699628957,19.6948328795795,19.261908403552,19.5462170146746,3917011.15067533,0.0,1.0
2013-07-17,30.44,30.51,29.94,29.95,3664600,19.6689866422047,19.7142175576106,19.34590867502,19.3523702343637,5671386.43333261,0.0,1.0
2013-07-18,30.75,30.88,30.44,30.5,1900800,19.8692949818593,19.9532952533273,19.6689866422047,19.7077559982669,2941704.77882404,0.0,1.0
2013-07-19,31.02,31.1999,30.73,30.73,1571700,20.043757084139,20.1600005367321,19.8563718631719,19.8563718631719,2432384.99625303,0.0,1.0
2013-07-22,30.92,31.09,30.46,30.8,1530600,19.9791414907021,20.0889879995449,19.6819097608921,19.9016027785777,2368778.05895837,0.0,1.0
2013-07-23,30.96,31.02,30.85,30.93,1786500,20.0049877280768,20.043757084139,19.9339105752962,19.9856030500458,2764812.49335499,0.0,1.0
2013-07-24,30.63,30.99,30.57,30.99,2328600,19.7917562697349,20.0243724061079,19.7529869136728,20.0243724061079,3603774.06774499,0.0,1.0
2013-07-25,30.65,30.76,30.5085,30.6,1504300,19.8046793884223,19.875756541203,19.713248323709,19.7723715917039,2328075.80954599,0.0,1.0
2013-07-26,30.49,30.65,30.4,30.5,1571600,19.7012944389232,19.8046793884223,19.64314040483,19.7077559982669,2432230.23484842,0.0,1.0
2013-07-29,30.47,30.65,30.32,30.38,1531000,19.6883713202358,19.8046793884223,19.5914479300804,19.6302172861426,2369397.10457682,0.0,1.0
2013-07-30,31.23,31.23,30.5,30.66,2914200,20.1794498303566,20.1794498303566,19.7077559982669,19.811140947766,4510056.85314027,0.0,1.0
2013-07-31,31.43,31.75,31.13,31.25,3097800,20.3086810172305,20.5154509162287,20.1148342369196,20.192372949044,4794198.79200395,0.0,1.0
2013-08-01,31.99,32.09,31.66,31.66,1685200,20.6705283404773,20.7351439339143,20.4572968821354,20.4572968821354,2608039.19048521,0.0,1.0
2013-08-02,31.89,31.94,31.64,31.87,1307800,20.6059127470404,20.6382205437589,20.444373763448,20.592989628353,2023969.64948763,0.0,1.0
2013-08-05,31.68,31.9,31.65,31.77,1130500,20.4702200008228,20.6123743063841,20.4508353227917,20.5283740349161,1749577.67911436,0.0,1.0
2013-08-06,31.61,31.65,31.41,31.64,995100,20.424989085417,20.4508353227917,20.2957578985431,20.444373763448,1540030.73727262,0.0,1.0
2013-08-07,31.52,31.67,31.215,31.4,910000,20.3668350513237,20.4637584414791,20.169757491341,20.2892963391994,1408328.78194964,0.0,1.0
2013-08-08,31.54,31.7,31.42,31.68,686500,20.3797581700111,20.4831431195102,20.3022194578868,20.4702200008228,1062437.04264663,0.0,1.0
2013-08-09,31.37,31.6,31.35,31.42,1275800,20.2699116611683,20.4185275260733,20.2569885424809,20.3022194578868,1974446.00001248,0.0,1.0
2013-08-12,31.39,31.51,31.1,31.21,884400,20.2828347798557,20.36037349198,20.0954495588886,20.1665267116692,1368709.86236952,0.0,1.0
2013-08-13,31.34,31.4825,31.25,31.39,921000,20.2505269831372,20.3426042037849,20.192372949044,20.2828347798557,1425352.53645673,0.0,1.0
2013-08-14,30.92,31.41,30.9,31.34,1203500,19.9791414907021,20.2957578985431,19.9662183720147,20.2505269831372,1862553.50447955,0.0,1.0
2013-08-15,29.63,30.675,29.55,30.64,2926800,19.1456003353655,19.8208332867816,19.093907860616,19.7982178290786,4529556.79012112,0.0,1.0
2013-08-16,29.68,29.85,29.41,29.5,950800,19.177908132084,19.2877546409268,19.0034460298043,19.0616000638975,1471471.43503046,0.0,1.0
2013-08-19,28.91,29.589,28.91,29.53,1428200,18.6803680626196,19.1191079420564,18.6803680626196,19.0809847419286,2210302.38063788,0.0,1.0
2013-08-20,28.94,29.02,28.7,28.93,2300200,18.6997527406506,18.7514452154002,18.544675316402,18.6932911813069,3559821.8288358,0.0,1.0
2013-08-21,28.66,29.01,28.63,28.89,1353400,18.5188290790272,18.7449836560565,18.4994444009961,18.6674449439322,2094540.84998972,0.0,1.0
2013-08-22,29.1,29.21,28.67,28.7,928900,18.8031376901497,18.8742148429304,18.5252906383709,18.544675316402,1437578.68742091,0.0,1.0
2013-08-23,28.97,29.14,28.74,29.14,1187900,18.7191374186817,18.8289839275245,18.5705215537768,18.8289839275245,1838410.72536042,0.0,1.0
2013-08-26,29.0,29.37,28.9,29.02,1252900,18.7385220967128,18.9775997924295,18.6739065032759,18.7514452154002,1939005.63835682,0.0,1.0
2013-08-27,28.3,28.85,28.277,28.62,1042800,18.2862129426542,18.6415987065574,18.2713513561637,18.4929828416524,1613851.92727153,0.0,1.0
2013-08-28,28.18,28.465,28.16,28.3,855500,18.2086742305299,18.3928286718252,18.1957511118425,18.2862129426542,1323983.81643727,0.0,1.0
2013-08-29,28.16,28.38,28.09,28.09,823900,18.1957511118425,18.3379054174038,18.1505201964366,18.1505201964366,1275079.21258056,0.0,1.0
2013-08-30,27.91,28.3,27.82,28.25,1018100,18.0342121282501,18.2862129426542,17.9760580941569,18.2539051459357,1575625.8603329,0.0,1.0
2013-09-03,27.88,28.49,27.69,28.27,2374500,18.0148274502191,18.4089825701844,17.8920578226889,18.2668282646231,3674809.5524609,0.0,1.0
2013-09-04,27.7,27.82,26.73,27.1,6678500,17.8985193820326,17.9760580941569,17.2717481256942,17.5108258214109,10335740.4068689,0.0,1.0
2013-09-05,27.04,27.71,26.99,27.68,3245000,17.4720564653488,17.9049809413763,17.4397486686303,17.8855962633452,5022007.57958965,0.0,1.0
2013-09-06,26.91,27.14,26.86,26.94,2497100,17.5172873807546,17.6670077857183,17.4847394666321,17.5368161292281,3836036.91253168,0.2,1.0
2013-09-09,27.07,27.21,26.88,26.95,1556000,17.6214407059468,17.7125748654899,17.4977586322811,17.5433257120527,2390322.14805145,0.0,1.0
2013-09-10,27.24,27.4,27.13,27.29,1438500,17.7321036139634,17.8362569391556,17.6604982028938,17.764651528086,2209819.029545,0.0,1.0
2013-09-11,27.09,27.28,26.94,27.24,1557200,17.6344598715958,17.7581419452615,17.5368161292281,17.7321036139634,2392165.58415535,0.0,1.0
2013-09-12,27.05,27.42,27.02,27.09,1108300,17.6084215402978,17.8492761048046,17.5888927918242,17.6344598715958,1702566.86162302,0.0,1.0
2013-09-13,27.24,27.31,26.98,27.05,776200,17.7321036139634,17.777670693735,17.5628544605262,17.6084215402978,1192395.91986989,0.0,1.0
2013-09-16,27.17,27.62,27.145,27.4,1522200,17.6865365341919,17.9794677612948,17.6702625771306,17.8362569391556,2338398.69779172,0.0,1.0
2013-09-17,27.4,27.41,27.0901,27.17,1734400,17.8362569391556,17.8427665219801,17.634524967424,17.6865365341919,2664379.64883061,0.0,1.0
2013-09-18,27.93,28.01,27.35,27.35,3027700,18.1812648288546,18.2333414914506,17.803709025033,17.803709025033,4651142.90980422,0.0,1.0
2013-09-19,27.87,28.12,27.77,27.94,2476500,18.1422073319075,18.3049469025202,18.0771115036624,18.1877744116791,3804391.2594148,0.0,1.0
2013-09-20,27.11,27.94,26.98,27.9,3181300,17.6474790372448,18.1877744116791,17.5628544605262,18.161736080381,4887102.73110289,0.0,1.0
2013-09-23,26.91,27.15,26.57,27.1,1876900,17.5172873807546,17.6735173685428,17.2959615647213,17.6409694544203,2883287.68616824,0.0,1.0
2013-09-24,26.98,27.085,26.68,26.96,1921900,17.5628544605262,17.6312050801835,17.3675669757909,17.5498352948772,2952416.54006432,0.0,1.0
2013-09-25,26.75,27.04,26.66,26.96,1449500,17.4131340555625,17.6019119574732,17.3545478101419,17.5498352948772,2226717.1938307,0.0,1.0
2013-09-26,26.05,26.78,26.0,26.76,5604300,16.9574632578468,17.432662804036,16.9249153437243,17.419643638387,8609307.46421901,0.0,1.0
2013-09-27,26.36,26.38,25.98,25.98,8296500,17.1592603254066,17.1722794910556,16.9118961780753,16.9118961780753,12745056.3633091,0.0,1.0
2013-09-30,26.66,27.1,25.98,26.1,6490900,17.3545478101419,17.6409694544203,16.9118961780753,16.9900111719694,9971299.50564728,0.0,1.0
2013-10-01,27.86,27.91,27.11,27.2399,6002900,18.135697749083,18.1682456632056,17.6474790372448,17.7320385181352,9221635.49006303,0.0,1.0
2013-10-02,27.94,28.025,27.415,27.65,3630900,18.1877744116791,18.2431058656874,17.8460213133923,17.9989965097683,5577776.79136248,0.0,1.0
2013-10-03,27.94,28.045,27.55,27.81,3581800,18.1877744116791,18.2561250313364,17.9339006815232,18.1031498349605,5502349.53077808,0.0,1.0
2013-10-04,28.51,29.32,27.89,28.08,5645200,18.5588206326761,19.0860968414614,18.1552264975565,18.2789085712222,8672137.91142678,0.0,1.0
2013-10-07,27.77,28.315,27.75,28.22,3517200,18.0771115036624,18.4318837675982,18.0640923380134,18.3700427307653,5403111.22051837,0.0,1.0
2013-10-08,27.26,27.8099,27.18,27.75,1648200,17.7451227796124,18.1030847391322,17.6930461170164,18.0640923380134,2531959.48870078,0.0,1.0
2013-10-09,27.2,27.46,26.6,27.0,3446800,17.7060652826654,17.8753144361026,17.3154903131948,17.5758736261752,5294962.96908981,0.0,1.0
2013-10-10,27.83,27.94,27.37,27.37,2095800,18.1161690006095,18.1877744116791,17.816728190682,17.816728190682,3219561.15545388,0.0,1.0
2013-10-11,27.73,28.04,27.66,27.83,1564500,18.0510731723644,18.2528702399242,18.0055060925928,18.1161690006095,2403379.82045405,0.0,1.0
2013-10-14,27.73,27.76,27.235,27.61,2842400,18.0510731723644,18.0706019208379,17.7288488225512,17.9729581784703,4366485.65142766,0.0,1.0
2013-10-15,27.64,27.96,27.42,27.65,2247600,17.9924869269438,18.2007935773281,17.8492761048046,17.9989965097683,3452755.82259669,0.0,1.0
2013-10-16,28.86,29.11,27.78,27.91,4522700,18.7866560315339,18.9493956021467,18.0836210864869,18.1682456632056,6947757.05590767,0.0,1.0
2013-10-17,29.08,29.11,28.53,28.72,2240700,18.9298668536731,18.9493956021467,18.5718397983251,18.6955218719908,3442156.0649993,0.0,1.0
2013-10-18,29.25,29.37,29.06,29.27,2362200,19.0405297616898,19.1186447555839,18.9168476880241,19.0535489273388,3628803.97051873,0.0,1.0
2013-10-21,29.09,29.35,29.04,29.21,1761200,18.9363764364977,19.1056255899349,18.9038285223751,19.0144914303918,2705549.72181762,0.0,1.0
2013-10-22,29.4,29.48,29.09,29.09,2111800,19.1381735040574,19.1902501666535,18.9363764364977,18.9363764364977,3244140.30350583,0.0,1.0
2013-10-23,28.87,29.22,28.73,29.22,1473100,18.7931656143585,19.0210010132163,18.7020314548153,19.0210010132163,2262971.43720732,0.0,1.0
2013-10-24,28.7,29.01,28.59,28.93,1151600,18.6825027063418,18.8842997739016,18.6108972952722,18.8322231113055,1769084.18103859,0.0,1.0
2013-10-25,28.48,28.86,28.395,28.86,1110100,18.5392918842026,18.7866560315339,18.4839604301943,18.7866560315339,1705332.01577887,0.0,1.0
2013-10-28,28.34,28.53,28.25,28.52,1204600,18.4481577246595,18.5718397983251,18.3895714792389,18.5653302155006,1850502.60896065,0.0,1.0
2013-10-29,28.87,29.1,28.43,28.44,1825900,18.7931656143585,18.9428860193222,18.50674397008,18.5132535529045,2804941.65175266,0.0,1.0
2013-10-30,28.42,29.01,28.34,28.96,939300,18.5002343872555,18.8842997739016,18.4481577246595,18.851751859779,1442949.61032438,0.0,1.0
2013-10-31,28.44,28.62,28.22,28.45,1791600,18.5132535529045,18.6304260437457,18.3700427307653,18.5197631357291,2752250.10311632,0.0,1.0
2013-11-01,28.89,28.935,28.4799,28.54,1401200,18.8061847800075,18.8354779027178,18.5392267883743,18.5783493811496,2152518.8906489,0.0,1.0
2013-11-04,29.43,29.51,28.8967,28.91,1528000,19.157702252531,19.209778915127,18.8105462004999,18.8192039456565,2347308.63896055,0.0,1.0
2013-11-05,29.62,29.73,29.11,29.27,1803400,19.2813843261967,19.3529897372663,18.9493956021467,19.0535489273388,2770377.22480461,0.0,1.0
2013-11-06,28.64,29.67,28.56,29.67,3886800,18.6434452093947,19.3139322403192,18.5913685467987,19.3139322403192,5970889.54051826,0.0,1.0
2013-11-07,27.36,28.79,27.23,28.71,3368400,17.8102186078575,18.7410889517624,17.7255940311389,18.6890122891663,5174525.1436353,0.0,1.0
2013-11-08,27.85,27.86,27.3,27.36,1357700,18.1291881662585,18.135697749083,17.7711611109105,17.8102186078575,2085694.33188268,0.0,1.0
2013-11-11,27.8,28.18,27.7,27.93,1085100,18.096640252136,18.3440043994673,18.0315444238909,18.1812648288546,1666927.0969477,0.0,1.0
2013-11-12,27.4,27.89,27.37,27.81,1639500,17.8362569391556,18.1552264975565,17.816728190682,18.1031498349605,2518594.57694753,0.0,1.0
2013-11-13,28.08,28.11,27.13,27.2,1659100,18.2789085712222,18.2984373196957,17.6604982028938,17.7060652826654,2548704.03331116,0.0,1.0
2013-11-14,28.17,28.25,27.93,28.08,1207300,18.3374948166428,18.3895714792389,18.1812648288546,18.2789085712222,1854650.34019442,0.0,1.0
2013-11-15,28.5,28.53,27.91,28.12,2411300,18.5523110498516,18.5718397983251,18.1682456632056,18.3049469025202,3704231.23110313,0.0,1.0
2013-11-18,28.31,28.66,28.21,28.6,1254200,18.4286289761859,18.6564643750438,18.3635331479408,18.6174068780967,1926697.96792168,0.0,1.0
2013-11-19,28.35,28.65,28.06,28.23,1105200,18.454667307484,18.6499547922192,18.2658894055732,18.3765523135899,1697804.65168796,0.0,1.0
2013-11-20,28.37,28.72,28.28,28.44,807400,18.467686473133,18.6955218719908,18.4091002277124,18.5132535529045,1240325.25857117,0.0,1.0
2013-11-21,28.9,28.98,28.4,28.41,960200,18.812694362832,18.8647710254281,18.4872152216065,18.493724804431,1475056.12246723,0.0,1.0
2013-11-22,28.71,28.94,28.64,28.9,1236800,18.6890122891663,18.83873269413,18.6434452093947,18.812694362832,1899968.14441519,0.0,1.0
2013-11-25,28.26,28.9,28.205,28.81,1399400,18.3960810620634,18.812694362832,18.3602783565286,18.7541081174114,2149753.73649306,0.0,1.0
2013-11-26,28.0,28.51,27.94,28.24,1642300,18.2268319086261,18.5588206326761,18.1877744116791,18.3830618964144,2522895.92785663,0.0,1.0
2013-11-27,28.11,28.29,27.88,28.01,919500,18.2984373196957,18.4156098105369,18.148716914732,18.2333414914506,1412532.9146101,0.0,1.0
2013-11-29,27.89,28.21,27.845,28.1,775400,18.1552264975565,18.3635331479408,18.1259333748462,18.2919277368712,1191166.96246729,0.0,1.0
2013-12-02,28.43,28.595,27.82,27.92,1886200,18.50674397008,18.6141520866844,18.109659417785,18.1747552460301,2897574.31597343,0.0,1.0
2013-12-03,28.47,28.75,28.28,28.31,2186100,18.5327823013781,18.7150506204643,18.4091002277124,18.4286289761859,3358279.72227203,0.0,1.0
2013-12-04,28.49,28.54,28.08,28.35,1943500,18.5458014670271,18.5783493811496,18.2789085712222,18.454667307484,2985598.38993445,0.0,1.0
2013-12-05,28.54,28.645,28.13,28.2,1710300,18.7085410376398,18.7773706385141,18.4397778342259,18.4856642348088,2609073.67933154,0.2,1.0
2013-12-06,29.01,29.12,28.69,28.78,1928900,19.0166354415533,19.0887426424692,18.8068690388888,18.8658658396382,2942549.38903269,0.0,1.0
2013-12-09,29.02,29.05,28.8,28.99,1886400,19.0231906416366,19.0428562418864,18.8789762398047,19.0035250413868,2877715.36495995,0.0,1.0
2013-12-10,28.8,29.19,28.73,28.94,2616700,18.8789762398047,19.1346290430521,18.8330898392219,18.9707490409704,3991792.72449678,0.0,1.0
2013-12-11,28.01,29.7,27.19,28.36,8845900,18.3611154332268,19.4689442472986,17.823589026399,18.590547436141,13494477.4951756,0.0,1.0
2013-12-12,28.15,28.325,27.79,27.94,3484500,18.4528882343925,18.5676042358496,18.2169010313949,18.3152290326439,5315627.22073948,0.0,1.0
2013-12-13,28.04,28.44,27.86,28.13,1950000,18.3807810334765,18.6429890368072,18.2627874319778,18.4397778342259,2974737.57510174,0.0,1.0
2013-12-16,28.21,28.63,28.11,28.19,2498100,18.4922194348921,18.7675378383892,18.4266674340594,18.4791090347255,3810867.65967263,0.0,1.0
2013-12-17,27.98,28.37,27.95,28.19,2521200,18.341449832977,18.5971026362243,18.3217842327272,18.4791090347255,3846106.85863922,0.0,1.0
2013-12-18,28.27,28.28,27.52,27.97,3092400,18.5315506353917,18.5381058354749,18.0399106291467,18.3348946328937,4717476.14217671,0.0,1.0
2013-12-19,28.48,28.59,28.16,28.32,1909000,18.6692098371402,18.7413170380562,18.4594434344757,18.564326635808,2912191.81070217,0.0,1.0
2013-12-20,28.54,28.79,28.4,28.51,3003200,18.7085410376398,18.8724210397215,18.6167682364741,18.68887543739,4581400.96694643,0.0,1.0
2013-12-23,28.83,28.95,28.4,28.91,1368300,18.8986418400545,18.9773042410537,18.6167682364741,18.9510834407207,2087350.47385216,0.0,1.0
2013-12-24,28.74,28.98,28.58,28.9,413700,18.8396450393051,18.9969698413035,18.7347618379729,18.9445282406374,631102.0178562,0.0,1.0
2013-12-26,28.94,28.96,28.74,28.84,780400,18.9707490409704,18.983859441137,18.8396450393051,18.9051970401378,1190505.23262021,0.0,1.0
2013-12-27,28.52,28.97,28.41,28.96,1069800,18.6954306374733,18.9904146412202,18.6233234365574,18.983859441137,1631986.79889427,0.0,1.0
2013-12-30,29.09,29.2,28.37,28.52,1934900,19.0690770422194,19.1411842431354,18.5971026362243,18.6954306374733,2951702.42772531,0.0,1.0
2013-12-31,29.04,29.16,28.88,29.09,1247600,19.0363010418031,19.1149634428023,18.9314178404709,19.0690770422194,1903221.8454856,0.0,1.0
2014-01-02,29.38,29.41,28.95,28.99,1835400,19.2591778446341,19.2788434448839,18.9773042410537,19.0035250413868,2799914.53607268,0.0,1.0
2014-01-03,29.28,29.65,29.11,29.5,1653400,19.1936258438015,19.4361682468823,19.082187442386,19.3378402456333,2522272.36239651,0.0,1.0
2014-01-06,28.48,29.41,28.44,29.3,4010900,18.6692098371402,19.2788434448839,18.6429890368072,19.206736243968,6118653.81537209,0.0,1.0
2014-01-07,28.47,28.84,28.46,28.48,3405400,18.662654637057,18.9051970401378,18.6560994369737,18.6692098371402,5194959.66064176,0.0,1.0
2014-01-08,29.74,29.89,28.035,28.48,7809400,19.4951650476317,19.5934930488807,18.3775034334349,18.6692098371402,11913290.0610254,0.0,1.0
2014-01-09,30.03,30.5,29.79,30.23,5053300,19.6852658500464,19.9933602539599,19.527941048048,19.8163698517117,7708841.73757005,0.0,1.0
2014-01-10,30.3,30.47,29.935,30.28,2382100,19.8622562522946,19.9736946537101,19.6229914492554,19.849145852128,3633908.9116153,0.0,1.0
2014-01-13,29.41,30.17,29.365,30.15,3118600,19.2788434448839,19.7770386512121,19.2493450445092,19.7639282510456,4757444.41113451,0.0,1.0
2014-01-14,29.61,29.75,29.3,29.51,2291000,19.4099474465492,19.501720247715,19.206736243968,19.3443954457166,3494935.27413235,0.0,1.0
2014-01-15,29.32,29.74,29.2,29.65,2079800,19.2198466441345,19.4951650476317,19.1411842431354,19.4361682468823,3172748.3121521,0.0,1.0
2014-01-16,28.81,29.31,28.52,29.25,3619700,18.885531439888,19.2132914440513,18.6954306374733,19.1739602435517,5521875.6926132,0.0,1.0
2014-01-17,29.03,29.259,28.66,28.82,2988700,19.0297458417198,19.1798599236266,18.787203438639,18.8920866399713,4559281.12343927,0.0,1.0
2014-01-21,28.78,29.36,28.6,29.36,1844500,18.8658658396382,19.2460674444676,18.7478722381394,19.2460674444676,2813796.64475649,0.0,1.0
2014-01-22,29.34,29.34,28.65,28.83,1971700,19.2329570443011,19.2329570443011,18.7806482385557,18.8986418400545,3007841.06504004,0.0,1.0
2014-01-23,29.0,29.3,28.78,29.15,2850300,19.01008024147,19.206736243968,18.8658658396382,19.108408242719,4348151.03092948,0.0,1.0
2014-01-24,28.08,28.94,27.93,28.87,2884800,18.4070018338096,18.9707490409704,18.3086738325606,18.9248626403876,4400781.00341205,0.0,1.0
2014-01-27,29.27,29.495,28.19,28.19,4683600,19.1870706437182,19.3345626455917,18.4791090347255,18.4791090347255,7144862.00345974,0.0,1.0
2014-01-28,29.31,29.435,29.01,29.27,2703100,19.2132914440513,19.2952314450921,19.0166354415533,19.1870706437182,4123596.48167051,0.0,1.0
2014-01-29,29.13,29.43,28.96,29.09,2813900,19.0952978425525,19.2919538450505,18.983859441137,19.0690770422194,4292622.59619424,0.0,1.0
2014-01-30,30.12,30.22,29.02,29.31,3219400,19.7442626507958,19.8098146516284,19.0231906416366,19.2132914440513,4911215.46117052,0.0,1.0
2014-01-31,30.4,30.53,29.54,29.72,4464100,19.9278082531272,20.0130258542097,19.3640610459664,19.4820546474652,6810013.3379547,0.0,1.0
2014-02-03,29.32,30.4099,29.1,30.35,4276900,19.2198466441345,19.9342979012096,19.0756322423027,19.8950322527109,6524438.53074494,0.0,1.0
2014-02-04,29.62,30.08,29.08,29.48,3818900,19.4165026466325,19.7180418504627,19.0625218421362,19.3247298454668,5825756.57720821,0.0,1.0
2014-02-05,29.25,29.47,29.1,29.34,2362100,19.1739602435517,19.3181746453835,19.0756322423027,19.2329570443011,3603398.7826399,0.0,1.0
2014-02-06,29.36,29.75,29.25,29.39,2130300,19.2460674444676,19.501720247715,19.1739602435517,19.2657330447174,3249786.38781499,0.0,1.0
2014-02-07,29.66,30.19,29.48,29.62,2855600,19.4427234469656,19.7901490513786,19.3247298454668,19.4165026466325,4356236.21510795,0.0,1.0
2014-02-10,29.72,29.74,29.395,29.64,1781100,19.4820546474652,19.4951650476317,19.269010644759,19.429613046799,2717079.53590446,0.0,1.0
2014-02-11,30.75,30.91,29.77,29.79,3972200,20.1572402560415,20.2621234573738,19.5148306478815,19.527941048048,6059616.71580468,0.0,1.0
2014-02-12,30.49,30.75,30.07,30.74,3588100,19.9868050538766,20.1572402560415,19.7114866503795,20.1506850559582,5473669.68883207,0.0,1.0
2014-02-13,30.73,30.91,30.27,30.3,2099600,20.144129855875,20.2621234573738,19.8425906520448,19.8622562522946,3202953.33983774,0.0,1.0
2014-02-14,31.07,31.28,30.5,30.69,1955100,20.367006658706,20.5046658604546,19.9933602539599,20.1179090555419,2982517.65799046,0.0,1.0
2014-02-18,30.97,31.19,30.74,31.08,1672300,20.3014546578734,20.4456690597052,20.1506850559582,20.3735618587893,2551104.43427827,0.0,1.0
2014-02-19,31.41,31.63,30.89,30.94,3342600,20.589883461537,20.7340978633689,20.2490130572072,20.2817890576236,5099157.85565901,0.0,1.0
2014-02-20,31.53,31.67,31.42,31.58,2227300,20.6685458625362,20.7603186637019,20.5964386616203,20.7013218629525,3397760.51334569,0.0,1.0
2014-02-21,31.08,31.83,31.08,31.7,3621700,20.3735618587893,20.8652018650342,20.3735618587893,20.7799842639517,5524926.70551074,0.0,1.0
2014-02-24,31.55,31.75,31.35,31.53,2911200,20.6816562627028,20.8127602643681,20.5505522610374,20.6685458625362,4441054.37365957,0.0,1.0
2014-02-25,32.19,32.2,31.5,31.5,4664400,21.1011890680317,21.107744268115,20.6488802622864,20.6488802622864,7115572.27964337,0.0,1.0
2014-02-26,31.71,32.42,31.66,32.2701,2221900,20.786539464035,21.2519586699469,20.7537634636187,21.1536962206987,3389522.77852233,0.0,1.0
2014-02-27,31.69,31.91,31.36,31.7,1934700,20.7734290638685,20.9176434657003,20.5571074611207,20.7799842639517,2951397.32643555,0.0,1.0
2014-02-28,31.64,31.85,31.25,31.73,3284400,20.7406530634521,20.8783122652007,20.4850002602048,20.7996498642015,5010373.38034059,0.0,1.0
2014-03-03,31.94,32.11,31.22,31.32,2116300,20.9373090659501,21.0487474673656,20.465334659955,20.5308866607876,3228429.29753221,0.0,1.0
2014-03-04,31.57,32.25,31.3,32.25,4349300,20.6947666628693,21.1405202685313,20.5177762606211,21.1405202685313,6634885.19763588,0.0,1.0
2014-03-05,31.13,31.73,30.97,31.64,5270500,20.4063378592056,20.7996498642015,20.3014546578734,20.7406530634521,8040181.73824292,0.0,1.0
2014-03-06,30.96,31.422,30.84,31.39,5059400,20.2948994577901,20.597749701637,20.2162370567909,20.5767730613705,7718147.32690754,0.0,1.0
2014-03-07,30.39,31.0,30.03,30.33,8139700,19.921253053044,20.3211202581231,19.6852658500464,19.8819218525444,12417164.8410541,0.0,1.0
2014-03-10,30.54,30.57,30.18,30.38,2761700,20.0195810542929,20.0392466545427,19.7835938512954,19.9146978529607,4212991.15956845,0.0,1.0
2014-03-11,30.28,30.84,30.219,30.56,2663800,19.849145852128,20.2162370567909,19.8091591316201,20.0326914544595,4063644.07823385,0.0,1.0
2014-03-12,30.21,30.455,30.11,30.13,2485300,19.8032594515452,19.9638618535852,19.7377074507125,19.750817850879,3791341.17712838,0.0,1.0
2014-03-13,29.85,30.48,29.63,30.09,3843700,19.6983762502129,20.1141208745893,19.5531955877323,19.8567551547372,5824563.58547624,0.2,1.0
2014-03-14,29.37,29.99,29.32,29.76,3690900,19.3816184411643,19.7907639445188,19.348622836055,19.6389841610163,5593017.59701178,0.0,1.0
2014-03-17,29.84,30.11,29.46,29.5,1686900,19.6917771291911,19.8699533967809,19.4410105303609,19.4674070144483,2556249.52840748,0.0,1.0
2014-03-18,29.58,29.87,29.51,29.87,1846200,19.5201999826231,19.7115744922566,19.4740061354701,19.7115744922566,2797645.31350162,0.0,1.0
2014-03-19,29.56,29.78,29.39,29.63,2299400,19.5070017405794,19.65218240306,19.394816683208,19.5531955877323,3484403.44159118,0.0,1.0
2014-03-20,29.81,29.83,29.37,29.51,1759400,19.6719797661255,19.6851780081692,19.3816184411643,19.4740061354701,2666112.64466189,0.0,1.0
2014-03-21,30.02,30.22,29.776,29.93,2938800,19.8105613075843,19.9425437280213,19.6495427546513,19.7511692183877,4453320.35928859,0.0,1.0
2014-03-24,29.54,30.21,29.36,30.06,2204600,19.4938034985357,19.9359446069994,19.3750193201424,19.8369577916717,3340747.94613026,0.0,1.0
2014-03-25,29.13,29.77,29.12,29.65,1889800,19.2232395366399,19.6455832820381,19.2166404156181,19.566393829776,2863714.71858704,0.0,1.0
2014-03-26,29.03,29.35,29.03,29.26,2439500,19.1572483264215,19.3684201991206,19.1572483264215,19.309028109924,3696704.44279451,0.0,1.0
2014-03-27,28.58,29.02,28.51,28.95,3318900,18.8602878804384,19.1506492053996,18.8140940332854,19.1044553582467,5029306.15912715,0.0,1.0
2014-03-28,30.36,30.42,28.65,28.71,5307000,20.0349314223271,20.0745261484582,18.9064817275913,18.9460764537224,8041980.10982188,0.0,1.0
2014-03-31,30.19,30.62,29.81,30.28,2989700,19.9227463649557,20.2065085688951,19.6719797661255,19.9821384541523,4530451.84366582,0.0,1.0
2014-04-01,30.87,30.98,30.26,30.4,2663800,20.3714865944413,20.4440769256816,19.9689402121086,20.0613279064145,4036598.1941857,0.0,1.0
2014-04-02,30.9,31.2199,30.71,30.85,2533100,20.3912839575068,20.6023898389957,20.2659006580918,20.3582883523976,3838541.51426227,0.0,1.0
2014-04-03,29.97,30.97,29.68,30.97,3990800,19.7775657024751,20.4374778046598,19.5861911928415,20.4374778046598,6047472.05997308,0.0,1.0
2014-04-04,29.51,30.3,29.02,30.06,3814000,19.4740061354701,19.995336696196,19.1506492053996,19.8369577916717,5779557.59164513,0.0,1.0
2014-04-07,28.53,29.43,28.2001,29.35,4417000,18.8272922753291,19.4212131672954,18.6095872728184,19.3684201991206,6693315.64821619,0.0,1.0
2014-04-08,28.85,28.985,28.3,28.54,3249800,19.0384641480282,19.1275522818232,18.6755124918267,18.833891396351,4924595.24418677,0.0,1.0
2014-04-09,29.18,29.37,28.725,28.88,1937600,19.2562351417492,19.3816184411643,18.9559751352551,19.0582615110938,2936148.60764855,0.0,1.0
2014-04-10,28.42,29.375,28.34,29.23,2741100,18.7547019440888,19.3849180016752,18.701908975914,19.2892307468584,4153735.00641281,0.0,1.0
2014-04-11,27.64,29.88,26.92,29.88,17767300,18.2399705043848,19.7181736132785,17.7648337908118,19.7181736132785,26923737.1783,0.0,1.0
2014-04-14,28.04,28.4,27.65,27.85,3914800,18.5039353452586,18.7415037020451,18.2465696254066,18.3785520458435,5932305.20707193,0.0,1.0
2014-04-15,28.16,28.28,27.37,27.97,3695300,18.5831247975208,18.662314249783,18.0617942367949,18.4577414981057,5599685.15165344,0.0,1.0
2014-04-16,28.33,28.48,28.2,28.33,2026800,18.6953098548922,18.7942966702199,18.6095212816082,18.6953098548922,3071318.12447465,0.0,1.0
2014-04-17,28.2,28.33,28.03,28.17,2143800,18.6095212816082,18.6953098548922,18.4973362242368,18.5897239185426,3248614.46380933,0.0,1.0
2014-04-21,28.54,28.575,27.775,28.1,2935800,18.833891396351,18.8569883199274,18.3290586381797,18.5435300713897,4448774.29930564,0.0,1.0
2014-04-22,28.34,28.65,28.28,28.55,1616000,18.701908975914,18.9064817275913,18.662314249783,18.8404905173728,2448810.97747733,0.0,1.0
2014-04-23,27.97,28.38,27.93,28.35,2252500,18.4577414981057,18.7283054600014,18.4313450140183,18.7085080969359,3413333.37052455,0.0,1.0
2014-04-24,27.97,28.26,27.87,28.03,1951800,18.4577414981057,18.6491160077393,18.3917502878872,18.4973362242368,2957666.62490114,0.0,1.0
2014-04-25,27.63,27.96,27.42,27.85,2832600,18.2333713833629,18.4511423770839,18.0947898419041,18.3785520458435,4292389.83589249,0.0,1.0
2014-04-28,27.4,27.88,26.985,27.86,3189000,18.0815915998604,18.3983494089091,17.8077280774538,18.3851511668654,4832461.76186584,0.0,1.0
2014-04-29,28.17,28.24,27.261,27.52,2470900,18.5897239185426,18.6359177656956,17.9898638176568,18.1607810521226,3744286.53728263,0.0,1.0
2014-04-30,28.42,28.4925,27.82,27.9,2371000,18.7547019440888,18.8025455714972,18.358754682778,18.4115476509528,3592902.73985071,0.0,1.0
2014-05-01,28.81,29.16,28.31,28.44,3180700,19.0120676639408,19.2430368997055,18.6821116128485,18.7679001861325,4819884.32924637,0.0,1.0
2014-05-02,28.92,29.13,28.65,28.85,1526700,19.0846579951812,19.2232395366399,18.9064817275913,19.0384641480282,2313489.92531845,0.0,1.0
2014-05-05,28.82,28.93,28.56,28.73,1940100,19.0186667849627,19.091257116203,18.8470896383947,18.9592746957661,2939936.99096767,0.0,1.0
2014-05-06,28.03,28.785,28.0,28.7,3845000,18.4973362242368,18.9955698613862,18.4775388611712,18.9394773327005,5826533.54480217,0.0,1.0
2014-05-07,27.71,28.26,27.23,28.15,4664600,18.2861643515377,18.6491160077393,17.969406542489,18.5765256764989,7068517.13214153,0.0,1.0
2014-05-08,27.75,28.17,27.58,27.71,1942100,18.3125608356251,18.5897239185426,18.2003757782537,18.2861643515377,2942967.69762296,0.0,1.0
2014-05-09,27.95,27.96,27.5,27.81,1681400,18.444543256062,18.4511423770839,18.1475828100789,18.3521555617562,2547915.08510543,0.0,1.0
2014-05-12,28.26,28.51,27.98,28.0,1740900,18.6491160077393,18.8140940332854,18.4643406191276,18.4775388611712,2638078.60810041,0.0,1.0
2014-05-13,28.27,28.475,28.18,28.27,1651500,18.6557151287611,18.790997109709,18.5963230395645,18.6557151287611,2502606.02060879,0.0,1.0
2014-05-14,28.26,28.43,28.11,28.27,1469400,18.6491160077393,18.7613010651107,18.5501291924116,18.6557151287611,2226660.17964429,0.0,1.0
2014-05-15,27.94,28.15,27.6,28.11,3283700,18.4379441350402,18.5765256764989,18.2135740202974,18.5501291924116,4975965.72199398,0.0,1.0
2014-05-16,28.18,28.21,27.68,27.89,3007000,18.5963230395645,18.61612040263,18.2663669884722,18.4049485299309,4556667.4562341,0.0,1.0
2014-05-19,28.65,28.69,28.15,28.15,1903400,18.9064817275913,18.9328782116787,18.5765256764989,18.5765256764989,2884323.52384303,0.0,1.0
2014-05-20,28.38,28.63,28.24,28.56,2033000,18.7283054600014,18.8932834855476,18.6359177656956,18.8470896383947,3080713.31510607,0.0,1.0
2014-05-21,29.07,29.08,28.37,28.43,2241300,19.1836448105089,19.1902439315307,18.7217063389796,18.7613010651107,3396361.4132549,0.0,1.0
2014-05-22,29.25,29.34,29.04,29.27,2345900,19.3024289889021,19.3618210780987,19.1638474474433,19.3156272309458,3554867.37132677,0.0,1.0
2014-05-23,29.38,29.41,29.06,29.28,1982700,19.3882175621861,19.4080149252517,19.177045689487,19.3222263519677,3004491.04272543,0.0,1.0
2014-05-27,29.47,29.59,29.23,29.45,1497200,19.4476096513827,19.5267991036449,19.2892307468584,19.434411409339,2268787.00215288,0.0,1.0
2014-05-28,29.44,29.75,29.14,29.48,2243400,19.4278122883172,19.6323850399945,19.2298386576618,19.4542087724046,3399543.65524296,0.0,1.0
2014-05-29,29.42,29.61,29.15,29.51,1572500,19.4146140462735,19.5399973456886,19.2364377786836,19.4740061354701,2382893.10772469,0.0,1.0
2014-05-30,29.78,29.8,29.34,29.46,1925800,19.65218240306,19.6653806451037,19.3618210780987,19.4410105303609,2918267.43838232,0.0,1.0
2014-06-02,29.32,29.79,29.285,29.77,1480800,19.348622836055,19.6587815240818,19.3255259124786,19.6455832820381,2243935.20757947,0.0,1.0
2014-06-03,29.26,29.58,29.19,29.35,2278900,19.309028109924,19.5201999826231,19.262834262771,19.3684201991206,3453338.69837442,0.0,1.0
2014-06-04,29.84,29.86,29.24,29.25,1964000,19.6917771291911,19.7049753712348,19.2958298678803,19.3024289889021,2976153.93549843,0.0,1.0
2014-06-05,29.82,30.08,29.44,29.83,1745500,19.6785788871474,19.8501560337154,19.4278122883172,19.6851780081692,2645049.23340759,0.0,1.0
2014-06-06,30.31,30.31,29.83,29.87,2364400,20.0019358172179,20.0019358172179,19.6851780081692,19.7115744922566,3582901.40788823,0.0,1.0
2014-06-09,30.6,30.64,30.26,30.28,3389700,20.1933103268514,20.2197068109388,19.9689402121086,19.9821384541523,5136593.17472457,0.0,1.0
2014-06-10,30.73,30.75,30.35,30.45,3541700,20.2790989001354,20.2922971421791,20.0283323013053,20.0943235115237,5366926.88052689,0.0,1.0
2014-06-11,32.15,32.5,31.24,31.97,6701400,21.2161740852377,21.4471433210023,20.6156540722496,21.0973899068445,10154988.7898927,0.0,1.0
2014-06-12,32.36,32.77,32.09,32.12,5339500,21.4867380471334,21.7589742214018,21.3074605665177,21.3273802865861,8041528.66856642,0.2,1.0
2014-06-13,32.49,32.64,32.19,32.39,2530500,21.5730568340966,21.6726554344387,21.3738596334124,21.5066577672018,3811047.53175527,0.0,1.0
2014-06-16,33.15,33.19,32.4,32.45,3133300,22.0112906756018,22.0378503023597,21.5132976738913,21.5464972073387,4718891.61479897,0.0,1.0
2014-06-17,33.39,33.52,33.1,33.11,2462500,22.1706484361491,22.2569672231123,21.9780911421544,21.9847310488439,3708636.45403966,0.0,1.0
2014-06-18,33.45,33.645,33.06,33.33,2581700,22.2104878762859,22.3399660567307,21.9515315153965,22.1308089960123,3888157.0490941,0.0,1.0
2014-06-19,33.29,33.6504,33.05,33.64,2315200,22.1042493692544,22.343551606343,21.944891608707,22.3366461033859,3486795.98716451,0.0,1.0
2014-06-20,33.18,33.465,32.91,33.465,2986900,22.0312103956702,22.2204477363202,21.8519329150544,22.2204477363202,4498406.5886583,0.0,1.0
2014-06-23,33.21,33.58,33.1,33.32,1995000,22.0511301157386,22.2968066632491,21.9780911421544,22.1241690893228,3004560.29474482,0.0,1.0
2014-06-24,32.91,33.4,32.86,33.07,2646700,21.8519329150544,22.1772883428386,21.8187333816071,21.958171422086,3986049.99102813,0.0,1.0
2014-06-25,33.38,33.43,32.88,32.94,1874100,22.1640085294596,22.197208062907,21.832013194986,21.8718526351228,2822479.42274751,0.0,1.0
2014-06-26,33.31,33.4,32.96,33.32,1588800,22.1175291826333,22.1772883428386,21.8851324485018,22.1241690893228,2392804.70992009,0.0,1.0
2014-06-27,33.45,33.57,33.13,33.26,1556200,22.2104878762859,22.2901667565596,21.9980108622228,22.084329649186,2343707.63442702,0.0,1.0
2014-06-30,33.52,33.58,33.175,33.39,2043100,22.2569672231123,22.2968066632491,22.0278904423254,22.1706484361491,3077001.07177601,0.0,1.0
2014-07-01,32.9,33.21,32.88,32.9,5885800,21.8452930083649,22.0511301157386,21.832013194986,21.8452930083649,8864281.19439053,0.0,1.0
2014-07-02,33.2,33.33,32.94,32.98,3098900,22.0444902090491,22.1308089960123,21.8718526351228,21.8984122618807,4667083.65783696,0.0,1.0
2014-07-03,33.25,33.44,33.17,33.4,1236000,22.0776897424965,22.2038479695965,22.0245704889807,22.1772883428386,1861471.94200732,0.0,1.0
2014-07-07,32.9,33.25,32.8,33.13,2025800,21.8452930083649,22.0776897424965,21.7788939414702,21.9980108622228,3050946.48876896,0.0,1.0
2014-07-08,32.16,32.93,32.08,32.88,4511400,21.353939913344,21.8652127284334,21.3008206598282,21.832013194986,6794372.5883267,0.0,1.0
2014-07-09,32.9,32.915,32.45,32.59,2863700,21.8452930083649,21.8552528683992,21.5464972073387,21.6394559009913,4312861.81256179,0.0,1.0
2014-07-10,32.6,32.87,32.26,32.42,1680200,21.6460958076808,21.8253732882965,21.4203389802387,21.5265774872703,2530457.24673195,0.0,1.0
2014-07-11,33.0,33.25,32.602,32.65,2104100,21.9116920752597,22.0776897424965,21.6474237890187,21.6792953411281,3168869.83266796,0.0,1.0
2014-07-14,32.85,33.19,32.74,33.16,1458500,21.8120934749176,22.0378503023597,21.7390545013334,22.0179305822912,2196567.01247384,0.0,1.0
2014-07-15,32.72,32.925,32.635,32.91,1767000,21.7257746879544,21.8618927750886,21.6693354810939,21.8519329150544,2661181.97534542,0.0,1.0
2014-07-16,32.57,32.95,32.45,32.94,1868400,21.6261760876124,21.8784925418123,21.5464972073387,21.8718526351228,2813894.96476251,0.0,1.0
2014-07-17,31.94,32.62,31.93,32.46,1755300,21.2078619661756,21.6593756210597,21.2012220594861,21.5531371140282,2643561.24579728,0.0,1.0
2014-07-18,32.37,32.4,32.0,32.05,1076900,21.4933779538229,21.5132976738913,21.2477014063124,21.2809009397598,1621860.14105799,0.0,1.0
2014-07-21,32.14,32.3,31.99,32.14,1176400,21.340660099965,21.4468986069966,21.2410614996229,21.340660099965,1771711.64448011,0.0,1.0
2014-07-22,32.03,32.37,32.01,32.25,1491300,21.2676211263808,21.4933779538229,21.2543413130019,21.4136990735492,2245965.29701903,0.0,1.0
2014-07-23,32.12,32.24,31.97,32.01,1427600,21.3273802865861,21.4070591668598,21.227781686244,21.2543413130019,2150030.21392366,0.0,1.0
2014-07-24,32.6,32.68,32.13,32.14,2018800,21.6460958076808,21.6992150611965,21.3340201932756,21.340660099965,3040404.17194528,0.0,1.0
2014-07-25,32.35,32.66,32.27,32.42,1276800,21.480098140444,21.6859352478176,21.4269788869282,21.5265774872703,1922918.58863668,0.0,1.0
2014-07-28,32.44,32.46,32.0,32.18,2585400,21.5398573006492,21.5531371140282,21.2477014063124,21.3672197267229,3893729.41655803,0.0,1.0
2014-07-29,32.03,32.52,32.02,32.4,1032700,21.2676211263808,21.592976554165,21.2609812196914,21.5132976738913,1555292.94054285,0.0,1.0
2014-07-30,32.44,32.46,32.0,32.18,1577500,21.5398573006492,21.5531371140282,21.2477014063124,21.3672197267229,2375786.39847617,0.0,1.0
2014-07-31,32.13,32.35,32.07,32.15,1700500,21.3340201932756,21.480098140444,21.2941807531387,21.3473000066545,2561029.96552058,0.0,1.0
2014-08-01,32.01,32.2,31.91,32.17,1279200,21.2543413130019,21.3804995401019,21.1879422461072,21.3605798200334,1926533.09726194,0.0,1.0
2014-08-04,32.18,32.21,31.82,32.04,1321600,21.3672197267229,21.3871394467913,21.1281830859019,21.2742610330703,1990389.41630815,0.0,1.0
2014-08-05,32.07,32.35,31.64,31.79,1457800,21.2941807531387,21.480098140444,21.0086647654914,21.1082633658335,2195512.78079148,0.0,1.0
2014-08-06,32.3,32.45,31.92,31.99,1528800,21.4468986069966,21.5464972073387,21.1945821527966,21.2410614996229,2302441.99428866,0.0,1.0
2014-08-07,32.38,32.64,32.24,32.4,1576900,21.5000178605124,21.6726554344387,21.4070591668598,21.5132976738913,2374882.77131985,0.0,1.0
2014-08-08,32.69,32.69,32.24,32.43,1520800,21.705854967886,21.705854967886,21.4070591668598,21.5332173939597,2290393.63220448,0.0,1.0
2014-08-11,33.23,33.25,32.76,32.9,1879600,22.0644099291175,22.0776897424965,21.7523343147123,21.8452930083649,2830762.67168039,0.0,1.0
2014-08-12,32.96,33.43,32.92,33.29,1788800,21.8851324485018,22.197208062907,21.8585728217439,22.1042493692544,2694013.76202483,0.0,1.0
2014-08-13,33.12,33.18,32.94,33.11,1217900,21.9913709555333,22.0312103956702,21.8718526351228,21.9847310488439,1834212.52279184,0.0,1.0
2014-08-14,33.26,33.32,33.07,33.2,938800,22.084329649186,22.1241690893228,21.958171422086,22.0444902090491,1413875.29057967,0.0,1.0
2014-08-15,33.2,33.38,32.88,33.31,1154600,22.0444902090491,22.1640085294596,21.832013194986,22.1175291826333,1738879.85780069,0.0,1.0
2014-08-18,33.4,33.57,33.31,33.42,1130000,22.1772883428386,22.2901667565596,22.1175291826333,22.1905681562175,1701831.1443918,0.0,1.0
2014-08-19,33.47,33.6,33.42,33.52,2042100,22.2237676896649,22.310086476628,22.1905681562175,22.2569672231123,3075495.02651549,0.0,1.0
2014-08-20,33.68,33.75,33.34,33.36,1639400,22.3632057301438,22.4096850769701,22.1374489027017,22.1507287160807,2469010.60010259,0.0,1.0
2014-08-21,33.83,33.89,33.57,33.75,1616400,22.4628043304859,22.5026437706227,22.2901667565596,22.4096850769701,2434371.55911054,0.0,1.0
2014-08-22,33.78,33.901,33.67,33.74,1089300,22.4296047970385,22.5099476679812,22.3565658234543,22.4030451702806,1640535.10228849,0.0,1.0
2014-08-25,33.7,33.92,33.65,33.92,923100,22.3764855435228,22.5225634906912,22.3432860100754,22.5225634906912,1390230.37998944,0.0,1.0
2014-08-26,33.73,33.815,33.63,33.77,1294400,22.3964052635912,22.4528444704517,22.3300061966965,22.4229648903491,1949424.9852219,0.0,1.0
2014-08-27,33.84,33.84,33.66,33.74,1058600,22.4694442371754,22.4694442371754,22.3499259167649,22.4030451702806,1594299.51279041,0.0,1.0
2014-08-28,33.56,33.7851,33.54,33.72,1818600,22.2835268498701,22.4329911494502,22.2702470364912,22.3897653569017,2738893.91078844,0.0,1.0
2014-08-29,33.53,33.81,33.49,33.64,1869100,22.2636071298017,22.449524517107,22.2370475030438,22.3366461033859,2814949.19644489,0.0,1.0
2014-09-02,33.6,33.84,33.52,33.72,1766200,22.310086476628,22.4694442371754,22.2569672231123,22.3897653569017,2659977.139137,0.0,1.0
2014-09-03,33.5,33.78,33.31,33.7,2772400,22.2436874097333,22.4296047970385,22.1175291826333,22.3764855435228,4175359.88027596,0.0,1.0
2014-09-04,32.81,33.64,32.625,33.54,5231200,21.7855338481597,22.3366461033859,21.6626955744044,22.2702470364912,7878423.96685169,0.0,1.0
2014-09-05,32.52,32.73,32.27,32.72,1990700,21.7257746879544,21.8660702809578,21.5587561248552,21.8593895384339,2979758.60146856,0.2,1.0
2014-09-08,32.2,32.38,32.01,32.32,1897600,21.5119909271874,21.6322442926188,21.3850568192319,21.592159837475,2840402.83425263,0.0,1.0
2014-09-09,32.35,32.44,32.03,32.19,3073200,21.6122020650469,21.6723287477627,21.3984183042799,21.5053101846634,4600087.47376961,0.0,1.0
2014-09-10,32.35,32.55,32.17,32.44,2113700,21.6122020650469,21.7458169155264,21.4919486996154,21.6723287477627,3163869.87287089,0.0,1.0
2014-09-11,32.46,32.5,32.1,32.22,2329100,21.6856902328106,21.7124132029065,21.4451835019476,21.5253524122353,3486289.12376572,0.0,1.0
2014-09-12,32.45,32.51,32.24,32.44,1621100,21.6790094902866,21.7190939454305,21.5387138972832,21.6723287477627,2426526.68349861,0.0,1.0
2014-09-15,32.32,32.35,32.1,32.35,1144300,21.592159837475,21.6122020650469,21.4451835019476,21.6122020650469,1712833.55988369,0.0,1.0
2014-09-16,32.27,32.37,32.11,32.2,1903300,21.5587561248552,21.6255635500949,21.4518642444716,21.5119909271874,2848934.82000055,0.0,1.0
2014-09-17,32.2,32.53,32.05,32.24,1202900,21.5119909271874,21.7324554304784,21.4117797893278,21.5387138972832,1800548.36073066,0.0,1.0
2014-09-18,32.25,32.3,32.13,32.22,789900,21.5453946398072,21.5787983524271,21.4652257295196,21.5253524122353,1182353.60390818,0.0,1.0
2014-09-19,32.26,32.34,32.05,32.24,1563200,21.5520753823312,21.605521322523,21.4117797893278,21.5387138972832,2339859.67037506,0.0,1.0
2014-09-22,32.31,32.325,31.855,32.12,2486084,21.585479094951,21.595500208737,21.2815053101104,21.4585449869956,3721268.99230088,0.0,1.0
2014-09-23,31.52,32.25,31.5,32.17,2442385,21.0577004355573,21.5453946398072,21.0443389505094,21.4919486996154,3655858.59840648,0.0,1.0
2014-09-24,31.52,31.72,31.39,31.48,1904274,21.0577004355573,21.1913152860367,20.9708507827457,21.0309774654614,2850392.74177572,0.0,1.0
2014-09-25,31.02,31.47,30.98,31.47,2193558,20.7236633093588,21.0242967229375,20.6969403392629,21.0242967229375,3283404.49003875,0.0,1.0
2014-09-26,31.27,31.285,31.04,31.13,1079707,20.890681872458,20.900702986244,20.7370247944067,20.7971514771224,1616148.19928458,0.0,1.0
2014-09-29,31.04,31.31,30.95,31.0,1670815,20.7370247944067,20.9174048425539,20.676898111691,20.7103018243108,2500942.06445606,0.0,1.0
2014-09-30,31.01,31.2,30.73,31.08,4249352,20.7169825668348,20.8439166747902,20.5299217761636,20.7637477645026,6360598.36874847,0.0,1.0
2014-10-01,30.51,31.01,30.34,30.9,5417099,20.3829454406362,20.7169825668348,20.2693728177287,20.6434943990711,8108528.3268482,0.0,1.0
2014-10-02,30.73,30.8,29.98,30.48,3083602,20.5299217761636,20.5766869738314,20.0288660868658,20.3629032130643,4615657.59933974,0.0,1.0
2014-10-03,31.66,31.78,30.86,30.87,4253356,21.1512308308929,21.2313997411806,20.6167714289752,20.6234521714992,6366591.71452649,0.0,1.0
2014-10-06,29.91,30.49,29.5,29.73,11340492,19.982100889198,20.3695839555883,19.7081904457151,19.8618475237665,16974897.5646181,0.0,1.0
2014-10-07,29.42,29.93,29.41,29.67,3032209,19.6547445055234,19.9954623742459,19.6480637629994,19.8217630686226,4538730.52152526,0.0,1.0
2014-10-08,29.86,29.915,29.23,29.48,3311436,19.9486971765781,19.9854412604599,19.5278103975679,19.6948289606672,4956688.55388186,0.0,1.0
2014-10-09,28.94,29.9,28.94,29.81,3065623,19.3340688643727,19.975420146674,19.3340688643727,19.9152934639582,4588745.92008331,0.0,1.0
2014-10-10,28.44,29.2,28.44,28.98,1908426,19.0000317381742,19.507768169996,19.0000317381742,19.3607918344686,2856607.61981525,0.0,1.0
2014-10-13,27.64,28.54,27.605,28.41,2466499,18.4655723362565,19.0668391634139,18.4421897374226,18.9799895106023,3691953.38863896,0.0,1.0
2014-10-14,28.23,28.6027,27.89,27.89,2804679,18.8597361451708,19.1087274190392,18.6325908993558,18.6325908993558,4198154.60622304,0.0,1.0
2014-10-15,28.69,28.89,27.42,27.86,5951963,19.1670503012735,19.3006651517529,18.3185960007291,18.6125486717838,8909133.94528183,0.0,1.0
2014-10-16,29.39,29.55,28.11,28.11,4409296,19.6347022779514,19.741594158335,18.7795672348831,18.7795672348831,6600008.88251415,0.0,1.0
2014-10-17,29.91,29.97,29.24,29.57,3665491,19.982100889198,20.0221853443418,19.5344911400919,19.7549556433829,5486652.10019367,0.0,1.0
2014-10-20,30.23,30.26,29.76,29.85,4849072,20.195884649965,20.2159268775369,19.8818897513384,19.9420164340541,7258283.01659735,0.0,1.0
2014-10-21,30.51,30.745,30.39,30.44,1702654,20.3829454406362,20.5399428899496,20.3027765303486,20.3361802429684,2548599.94063638,0.0,1.0
2014-10-22,30.26,30.71,30.25,30.54,1088129,20.2159268775369,20.5165602911156,20.209246135013,20.4029876682081,1628754.58243702,0.0,1.0
2014-10-23,30.8,30.99,30.43,30.47,2208561,20.5766869738314,20.7036210817868,20.3294995004445,20.3562224705403,3305861.57463103,0.0,1.0
2014-10-24,30.93,30.965,30.67,30.81,888230,20.663536626643,20.6869192254769,20.4898373210198,20.5833677163554,1329537.84225771,0.0,1.0
2014-10-27,30.97,31.105,30.81,30.93,669288,20.6902595967389,20.7804496208125,20.5833677163554,20.663536626643,1001816.78548234,0.0,1.0
2014-10-28,31.45,31.475,30.95,31.02,1075792,21.0109352378895,21.0276370941994,20.676898111691,20.7236633093588,1610288.07223141,0.0,1.0
2014-10-29,31.56,31.65,31.29,31.36,1167098,21.0844234056532,21.1445500883689,20.904043357506,20.9508085551738,1746958.50919613,0.0,1.0
2014-10-30,31.66,31.79,31.28,31.45,1102028,21.1512308308929,21.2380804837045,20.897362614982,21.0109352378895,1649559.15610548,0.0,1.0
2014-10-31,32.31,32.335,31.95,31.98,1805329,21.585479094951,21.602180951261,21.3449723640881,21.36501459166,2702287.94706919,0.0,1.0
2014-11-03,32.22,32.49,32.165,32.41,1009977,21.5253524122353,21.7057324603825,21.4886083283535,21.6522865201908,1511773.57363511,0.0,1.0
2014-11-04,32.0,32.11,31.77,32.07,823340,21.3783760767079,21.4518642444716,21.2247189986566,21.4251412743757,1232407.92029594,0.0,1.0
2014-11-05,32.25,32.3,31.88,32.27,1080098,21.5453946398072,21.5787983524271,21.2982071664203,21.5587561248552,1616733.46357009,0.0,1.0
2014-11-06,32.41,32.49,32.23,32.32,766241,21.6522865201908,21.7057324603825,21.5320331547593,21.592159837475,1146939.87569592,0.0,1.0
2014-11-07,32.69,32.72,32.25,32.34,1254309,21.839347310862,21.8593895384339,21.5453946398072,21.605521322523,1877499.38797881,0.0,1.0
2014-11-10,32.9,32.98,32.59,32.68,1476147,21.9796429038653,22.0330888440571,21.7725398856222,21.832666568338,2209555.29224997,0.0,1.0
2014-11-11,32.93,33.08,32.78,32.95,858399,21.9996851314373,22.0998962692968,21.8994739935777,22.0130466164852,1284885.62000402,0.0,1.0
2014-11-12,32.94,33.09,32.69,32.9,999726,22.0063658739612,22.1065770118208,21.839347310862,21.9796429038653,1496429.47084531,0.0,1.0
2014-11-13,32.25,32.89,32.055,32.75,2233434,21.5453946398072,21.9729621613414,21.4151201605898,21.8794317660058,3343092.46612363,0.0,1.0
2014-11-14,32.54,32.62,32.16,32.23,1294478,21.7391361730024,21.7925821131942,21.4852679570915,21.5320331547593,1937625.93806792,0.0,1.0
2014-11-17,32.41,32.56,32.25,32.4,1110029,21.6522865201908,21.7524976580503,21.5453946398072,21.6456057776668,1661535.36978426,0.0,1.0
2014-11-18,32.5,32.58,32.37,32.41,1132532,21.7124132029065,21.7658591430983,21.6255635500949,21.6522865201908,1695218.75141326,0.0,1.0
2014-11-19,32.56,32.64,32.245,32.56,1309895,21.7524976580503,21.8059435982421,21.5420542685452,21.7524976580503,1960702.71425662,0.0,1.0
2014-11-20,32.93,33.06,32.34,32.35,1267283,21.9996851314373,22.0865347842489,21.605521322523,21.6122020650469,1896919.38501274,0.0,1.0
2014-11-21,33.24,33.41,33.13,33.24,1767491,22.2067881496804,22.3203607725879,22.1332999819167,22.2067881496804,2645650.53009908,0.0,1.0
2014-11-24,33.37,33.55,33.18,33.4,1696921,22.293637802492,22.4138911679235,22.1667036945365,22.3136800300639,2540018.5591815,0.0,1.0
2014-11-25,33.45,33.6398,33.41,33.54,2170094,22.3470837426838,22.4738842357887,22.3203607725879,22.4072104253995,3248282.64554945,0.0,1.0
2014-11-26,33.42,33.43,33.24,33.43,1075872,22.3270415151119,22.3337222576358,22.2067881496804,22.3337222576358,1610407.81939979,0.0,1.0
2014-11-28,33.64,33.68,33.39,33.51,705046,22.4740178506392,22.5007408207351,22.3069992875399,22.3871681978276,1055340.77607424,0.0,1.0
2014-12-01,33.48,33.71,33.4,33.62,1400519,22.3671259702557,22.520783048307,22.3136800300639,22.4606563655913,2096352.30661081,0.0,1.0
2014-12-02,34.3,34.3,33.6,33.71,2226370,22.9149468572213,22.9149468572213,22.4472948805433,22.520783048307,3332518.79115464,0.0,1.0
2014-12-03,34.47,35.09,34.0,34.4,4298951,23.0285194801288,23.4427255166151,22.7145245815022,22.981754282461,6434840.11631178,0.0,1.0
2014-12-04,34.14,34.455,33.895,34.2,2733894,22.9416698273172,23.1533460427714,22.7770327708529,22.9819891064513,4068367.37964312,0.2,1.0
2014-12-05,34.39,34.56,34.14,34.14,3286567,23.1096668237094,23.2239047812561,22.9416698273172,22.9416698273172,4890812.14334262,0.0,1.0
2014-12-08,34.05,34.57,34.02,34.36,2549017,22.881190908616,23.2306246611118,22.861031269049,23.0895071841423,3793247.87755332,0.0,1.0
2014-12-09,32.34,32.8,31.77,32.22,4717124,21.7320914532935,22.0412059266551,21.3490583015193,21.6514528950252,7019655.26363919,0.0,1.0
2014-12-10,31.98,32.53,31.95,32.37,2981021,21.4901757784887,21.8597691705515,21.4700161389216,21.7522510928605,4436122.46650057,0.0,1.0
2014-12-11,31.76,32.44,31.67,32.05,2269398,21.3423384216636,21.7992902518503,21.2818595029624,21.5372149374785,3377140.73575176,0.0,1.0
2014-12-12,31.96,32.2,31.4144,31.45,4142399,21.4767360187773,21.6380131353138,21.110099373851,21.1340221461373,6164394.43704338,0.0,1.0
2014-12-15,32.13,32.41,31.85,32.07,3360998,21.590973976324,21.7791306122833,21.4028173403648,21.5506546971899,5001574.54028787,0.0,1.0
2014-12-16,31.6,32.2,31.54,32.03,2769096,21.2348203439726,21.6380131353138,21.1945010648385,21.5237751777671,4120752.24478353,0.0,1.0
2014-12-17,32.82,33.0,31.57,31.7,3165487,22.0546456863665,22.1756035237688,21.2146607044055,21.3020191425295,4710630.35051261,0.0,1.0
2014-12-18,33.5,33.53,32.89,33.22,2537527,22.5115975165532,22.5317571561203,22.1016848453563,22.323440880594,3776149.3575697,0.0,1.0
2014-12-19,34.49,34.63,33.65,33.76,4331222,23.1768656222663,23.2709439402459,22.6123957143885,22.6863143928011,6445386.06792823,0.0,1.0
2014-12-22,33.75,34.57,33.63,34.5,3056858,22.6795945129454,23.2306246611118,22.5989559546771,23.183585502122,4548977.16275799,0.0,1.0
2014-12-23,33.8,33.97,33.66,33.79,1681359,22.7131939122238,22.8274318697705,22.6191155942442,22.7064740323681,2502067.05492948,0.0,1.0
2014-12-24,33.72,33.89,33.68,33.8,485806,22.6594348733783,22.773672830925,22.6325553539556,22.7131939122238,722938.520379687,0.0,1.0
2014-12-26,33.64,33.99,33.61,33.83,829169,22.6056758345328,22.8408716294819,22.5855161949658,22.7333535517909,1233904.50098332,0.0,1.0
2014-12-29,33.72,33.92,33.462,33.52,1040848,22.6594348733783,22.7938324704921,22.4860619731016,22.5250372762646,1548908.64472682,0.0,1.0
2014-12-30,33.66,33.72,33.3,33.52,1125641,22.6191155942442,22.6594348733783,22.3771999194395,22.5250372762646,1675090.96021603,0.0,1.0
2014-12-31,33.68,33.9,33.64,33.76,1676521,22.6325553539556,22.7803927107807,22.6056758345328,22.6863143928011,2494867.52144986,0.0,1.0
2015-01-02,33.08,33.91,32.78,33.79,2055625,22.2293625626143,22.7871125906364,22.0277661669437,22.7064740323681,3059020.46486765,0.0,1.0
2015-01-05,32.48,32.99,32.365,32.96,1685328,21.8261697712731,22.1688836439131,21.7488911529327,22.1487240043461,2507973.41052695,0.0,1.0
2015-01-06,32.28,32.62,31.98,32.48,2129174,21.6917721741593,21.9202480892527,21.4901757784887,21.8261697712731,3168470.33834679,0.0,1.0
2015-01-07,32.56,32.735,32.12,32.53,2413278,21.8799288101186,21.9975267075931,21.5842540964683,21.8597691705515,3591251.70661714,0.0,1.0
2015-01-08,33.13,33.49,32.7,32.8,3546775,22.2629619618928,22.5048776366975,21.9740071280982,22.0412059266551,5278033.35203694,0.0,1.0
2015-01-09,33.32,33.515,33.03,33.22,2273200,22.3906396791508,22.5216773363367,22.1957631633359,22.323440880594,3382798.57500135,0.0,1.0
2015-01-12,32.94,33.38,32.87,33.35,1237052,22.1352842446347,22.430958958285,22.0882450856449,22.4107993187179,1840884.10293972,0.0,1.0
2015-01-13,32.58,33.355,32.36,33.19,1881274,21.89336856983,22.4141592586457,21.7455312130048,22.3032812410269,2799564.93330418,0.0,1.0
2015-01-14,32.57,32.585,32.07,32.32,415358,21.8866486899743,21.8967285097578,21.5506546971899,21.7186516935821,618103.312737729,0.0,1.0
2015-01-15,32.06,32.7,32.02,32.7,257953,21.5439348173342,21.9740071280982,21.5170552979115,21.9740071280982,383865.493936883,0.0,1.0
2015-01-16,32.87,32.92,31.96,32.1,1652079,22.0882450856449,22.1218444849233,21.4767360187773,21.570814336757,2458494.8473472,0.0,1.0
2015-01-20,32.61,32.95,32.395,32.86,1798868,21.913528209397,22.1420041244904,21.7690507924997,22.0815252057892,2676934.76465578,0.0,1.0
2015-01-21,33.05,33.18,32.52,32.73,1671728,22.2092029230473,22.2965613611712,21.8530492906958,21.9941667676653,2487734.95345321,0.0,1.0
2015-01-22,34.0,34.0,33.08,33.3,2109908,22.8475915093376,22.8475915093376,22.2293625626143,22.3771999194395,3139800.18290689,0.0,1.0
2015-01-23,34.23,34.42,33.96,33.98,2258305,23.0021487460184,23.1298264632765,22.8207119899148,22.8341517496262,3360633.00014007,0.0,1.0
2015-01-26,34.58,34.59,34.13,34.21,1650570,23.2373445409675,23.2440644208232,22.9349499474615,22.988708986307,2456249.27148511,0.0,1.0
2015-01-27,34.61,34.745,34.23,34.27,1941204,23.2575041805345,23.3482225585863,23.0021487460184,23.0290282654412,2888748.07539456,0.0,1.0
2015-01-28,34.42,35.0,34.4,34.63,2519156,23.1298264632765,23.5195794949063,23.1163867035651,23.2709439402459,3748811.07117987,0.0,1.0
2015-01-29,34.7,34.725,34.06,34.42,1793897,23.3179830992357,23.3347827988749,22.8879107884717,23.1298264632765,2669537.31097096,0.0,1.0
2015-01-30,34.28,34.715,34.23,34.44,2330221,23.0357481452968,23.3280629190192,23.0021487460184,23.1432662229878,3467652.77064852,0.0,1.0
2015-02-02,34.55,34.555,33.85,34.34,1955021,23.2171849014004,23.2205448413282,22.7467933115023,23.076067424431,2909309.45490837,0.0,1.0
2015-02-03,34.92,34.97,34.55,34.62,1881470,23.4658204560608,23.4994198553393,23.2171849014004,23.2642240603902,2799856.60518555,0.0,1.0
2015-02-04,34.86,35.3,34.642,34.83,3272951,23.4255011769267,23.721175890577,23.2790077960727,23.4053415373597,4870549.87631939,0.0,1.0
2015-02-05,35.64,35.66,34.85,34.91,1741585,23.9496518056703,23.9630915653817,23.418781297071,23.4591005762051,2591690.68108557,0.0,1.0
2015-02-06,35.38,35.8,35.285,35.7,1432455,23.7749349294225,24.0571698833613,23.7110960707934,23.9899710848045,2131667.57555584,0.0,1.0
2015-02-09,35.0,35.4,34.92,35.23,1451447,23.5195794949063,23.7883746891338,23.4658204560608,23.6741367315872,2159929.98561059,0.0,1.0
2015-02-10,35.03,35.44,34.89,35.13,2310781,23.5397391344734,23.8152542085566,23.4456608164938,23.6069379330303,3438723.68200782,0.0,1.0
2015-02-11,35.03,35.18,34.94,34.97,2033722,23.5397391344734,23.6405373323087,23.4792602157722,23.4994198553393,3026426.13212603,0.0,1.0
2015-02-12,35.2,35.445,35.18,35.31,1540623,23.6539770920201,23.8186141484844,23.6405373323087,23.7278957704327,2292634.73914055,0.0,1.0
2015-02-13,35.06,35.23,34.88,35.15,2303006,23.5598987740405,23.6741367315872,23.4389409366381,23.6203776927416,3427153.53467338,0.0,1.0
2015-02-17,35.15,35.37,34.94,34.94,1247501,23.6203776927416,23.7682150495668,23.4792602157722,23.4792602157722,1856433.48808409,0.0,1.0
2015-02-18,35.01,35.23,34.96,35.07,2027072,23.526299374762,23.6741367315872,23.4926999754836,23.5666186538961,3016530.12186571,0.0,1.0
2015-02-19,35.0,35.2,34.92,35.02,1463613,23.5195794949063,23.6539770920201,23.4658204560608,23.5330192546177,2178034.47596052,0.0,1.0
2015-02-20,34.74,34.99,34.5,34.85,2464383,23.3448626186585,23.5128596150507,23.183585502122,23.418781297071,3667302.17343724,0.0,1.0
2015-02-23,34.9,35.05,34.73,34.79,2663448,23.4523806963495,23.5531788941848,23.3381427388028,23.3784620179369,3963535.14824484,0.0,1.0
2015-02-24,34.51,34.99,34.51,34.85,1966697,23.1903053819776,23.5128596150507,23.1903053819776,23.418781297071,2926684.76555492,0.0,1.0
2015-02-25,34.8,35.09,34.57,34.58,3908818,23.3851818977926,23.5800584136075,23.2306246611118,23.2373445409675,5816797.4486801,0.0,1.0
2015-02-26,34.48,34.9,34.44,34.65,1925591,23.1701457424106,23.4523806963495,23.1432662229878,23.2843836999573,2865514.02904954,0.0,1.0
2015-02-27,34.15,34.7,34.0825,34.57,2339963,22.9483897071729,23.3179830992357,22.903030518147,23.2306246611118,3482150.05364942,0.0,1.0
2015-03-02,34.19,34.46,34.02,34.2,2220717,22.9752692265956,23.1567059826992,22.861031269049,22.9819891064513,3304697.4762807,0.0,1.0
2015-03-03,33.71,34.44,33.61,34.22,2210268,22.6527149935226,23.1432662229878,22.5855161949658,22.9954288661627,3289148.09113632,0.0,1.0
2015-03-04,33.42,33.86,33.19,33.79,3886022,22.4578384777077,22.753513191358,22.3032812410269,22.7064740323681,5782874.2231321,0.0,1.0
2015-03-05,32.01,33.46,31.75,32.84,5794556,21.5103354180558,22.4847179971305,21.3356185418079,22.0680854460778,8623005.35789436,0.0,1.0
2015-03-06,32.12,32.36,31.77,31.9,3637892,21.5842540964683,21.7455312130048,21.3490583015193,21.4364167396432,5413626.55006546,0.0,1.0
2015-03-09,31.84,32.22,31.76,32.22,2484945,21.3960974605091,21.6514528950252,21.3423384216636,21.6514528950252,3697900.93478652,0.0,1.0
2015-03-10,31.58,32.0,31.48,31.84,2872286,21.2213805842612,21.5036155382001,21.1541817857043,21.3960974605091,4274311.53783051,0.0,1.0
2015-03-11,31.78,31.86,31.55,31.69,2562985,21.355778181375,21.4095372202205,21.2012209446941,21.2952992626738,3814033.96346551,0.0,1.0
2015-03-12,32.07,32.2,31.66,31.66,3708084,21.6850522943036,21.7729555309192,21.4078190095932,21.4078190095932,5483881.3513601,0.2,1.0
2015-03-13,31.81,32.11,31.52,32.11,1933051,21.5092458210726,21.7120994440315,21.3131539855457,21.7120994440315,2858786.99892666,0.0,1.0
2015-03-16,32.16,32.2,31.78,31.87,2617778,21.7459083811913,21.7729555309192,21.4889604587767,21.5498165456644,3871429.00651676,0.0,1.0
2015-03-17,32.19,32.3,31.97,32.04,1560137,21.7661937434872,21.8405734052388,21.617434419984,21.6647669320078,2307284.8942653,0.0,1.0
2015-03-18,32.58,32.695,31.95,32.17,1307633,22.0299034533337,22.1076640088013,21.6039108451201,21.7526701686233,1933857.00623909,0.0,1.0
2015-03-19,32.29,32.5,31.9722,32.42,2418048,21.8338116178068,21.975809153878,21.6189220132191,21.9217148544223,3576048.52907689,0.0,1.0
2015-03-20,32.9,32.9,32.38,32.52,2105396,22.2462806511565,22.2462806511565,21.8946677046945,21.989332728742,3113667.82997045,0.0,1.0
2015-03-23,33.0,33.29,32.8,32.81,650744,22.3138985254762,22.5099903610031,22.1786627768369,22.1854245642689,962384.586247092,0.0,1.0
2015-03-24,32.99,33.14,32.82,32.91,537693,22.3071367380442,22.4085635495236,22.1921863517008,22.2530424385885,795193.586622325,0.0,1.0
2015-03-25,32.31,33.015,32.26,32.97,3000310,21.8473351926707,22.3240412066241,21.8135262555109,22.2936131631803,4437155.16080521,0.0,1.0
2015-03-26,31.98,32.2,31.7,32.03,2894528,21.624196207416,21.7729555309192,21.434866159321,21.6580051445758,4280714.27728973,0.0,1.0
2015-03-27,32.03,32.12,31.9,32.04,1986626,21.6580051445758,21.7188612314635,21.5701019079603,21.6647669320078,2938019.00753248,0.0,1.0
2015-03-30,31.71,32.14,31.62,32.14,3225639,21.441627946753,21.7323848063274,21.3807718598653,21.7323848063274,4770393.97120448,0.0,1.0
2015-03-31,32.07,32.205,31.55,31.55,2641462,21.6850522943036,21.7763364246351,21.3334393478416,21.3334393478416,3906455.24808131,0.0,1.0
2015-04-01,32.32,32.34,31.875,32.0,3099146,21.8540969801027,21.8676205549666,21.5531974393804,21.6377197822799,4583323.6125563,0.0,1.0
2015-04-02,32.15,32.76,32.07,32.26,2180287,21.7391465937593,22.1516156271091,21.6850522943036,21.8135262555109,3224424.04754392,0.0,1.0
2015-04-06,32.01,32.31,31.89,32.01,2308882,21.6444815697119,21.8473351926707,21.5633401205283,21.6444815697119,3414603.0516814,0.0,1.0
2015-04-07,31.69,32.055,31.65,31.97,1876698,21.4281043718891,21.6749096131557,21.4010572221612,21.617434419984,2775446.60917465,0.0,1.0
2015-04-08,31.86,31.995,31.67,31.79,2383151,21.5430547582324,21.6343388885639,21.4145807970251,21.4957222462087,3524439.39413863,0.0,1.0
2015-04-09,31.92,32.03,31.73,31.85,1945872,21.5836254828242,21.6580051445758,21.4551515216169,21.5362929708005,2877747.96173273,0.0,1.0
2015-04-10,31.79,32.11,31.675,31.97,2269839,21.4957222462087,21.7120994440315,21.4179616907411,21.617434419984,3356862.40190077,0.0,1.0
2015-04-13,32.02,32.09,31.77,31.8,1327745,21.6512433571438,21.6985758691676,21.4821986713448,21.5024840336407,1963600.62093027,0.0,1.0
2015-04-14,31.75,31.97,31.55,31.95,1413265,21.4686750964808,21.617434419984,21.3334393478416,21.6039108451201,2090076.05491945,0.0,1.0
2015-04-15,31.95,32.1,31.8,31.8,1244543,21.6039108451201,21.7053376565995,21.5024840336407,21.5024840336407,1840553.27459295,0.0,1.0
2015-04-16,32.01,32.04,31.76,31.92,1687457,21.6444815697119,21.6647669320078,21.4754368839128,21.5836254828242,2495578.30230438,0.0,1.0
2015-04-17,31.23,31.91,31.14,31.82,2308924,21.1170621500188,21.5768636953922,21.0562060631311,21.5160076085046,3414665.16543523,0.0,1.0
2015-04-20,31.79,32.17,31.24,31.3,3021087,21.4957222462087,21.7526701686233,21.1238239374508,21.1643946620425,4467882.24326536,0.0,1.0
2015-04-21,32.16,32.28,31.815,31.89,2186391,21.7459083811913,21.8270498303749,21.5126267147886,21.5633401205283,3233451.24643388,0.0,1.0
2015-04-22,32.32,32.39,32.065,32.2,1336623,21.8540969801027,21.9014294921264,21.6816714005877,21.7729555309192,1976730.28537082,0.0,1.0
2015-04-23,32.64,32.85,32.2,32.2,2091641,22.0704741779255,22.2124717139967,21.7729555309192,21.7729555309192,3093325.5755911,0.0,1.0
2015-04-24,32.26,32.61,32.25,32.57,2038736,21.8135262555109,22.0501888156296,21.806764468079,22.0231416659018,3015084.42924876,0.0,1.0
2015-04-27,31.9,32.73,31.85,32.29,2222192,21.5701019079603,22.1313302648132,21.5362929708005,21.8338116178068,3286397.30597839,0.0,1.0
2015-04-28,31.26,31.96,31.03,31.84,2915788,21.1373475123147,21.6106726325521,20.9818264013795,21.5295311833685,4312155.66791893,0.0,1.0
2015-04-29,30.6,31.23,30.35,31.18,2279368,20.6910695418052,21.1170621500188,20.5220248560061,21.083253212859,3370954.82952568,0.0,1.0
2015-04-30,30.24,30.7,30.1,30.52,2491201,20.4476451942545,20.7586874161248,20.352980170207,20.6369752423495,3684234.42036092,0.0,1.0
2015-05-01,31.55,31.57,30.37,30.37,4001583,21.3334393478416,21.3469629227055,20.53554843087,20.53554843087,5917936.69982113,0.0,1.0
2015-05-04,30.85,31.69,30.84,31.6,3211054,20.8601142276042,21.4281043718891,20.8533524401723,21.3672482850014,4748824.23073755,0.0,1.0
2015-05-05,30.2,31.0,30.07,30.86,2698333,20.4205980445267,20.9615410390837,20.3326948079111,20.8668760150362,3990561.70746388,0.0,1.0
2015-05-06,30.21,30.48,30.1,30.3,2141277,20.4273598319586,20.6099280926216,20.352980170207,20.4882159188463,3166732.20142701,0.0,1.0
2015-05-07,30.86,30.89,30.24,30.24,2096063,20.8668760150362,20.8871613773321,20.4476451942545,20.4476451942545,3099865.26653006,0.0,1.0
2015-05-08,31.02,31.4,30.99,31.16,1390205,20.9750646139476,21.2320125363622,20.9547792516517,21.0697296379951,2055972.64626895,0.0,1.0
2015-05-11,31.63,31.7,30.96,30.96,3919079,21.3875336472973,21.434866159321,20.9344938893558,20.9344938893558,5795921.62491651,0.0,1.0
2015-05-12,31.36,31.56,31.19,31.47,1311775,21.2049653866343,21.3402011352736,21.0900150002909,21.2793450483859,1939982.60548585,0.0,1.0
2015-05-13,31.54,31.7,31.12,31.41,1876262,21.3266775604096,21.434866159321,21.0426824882672,21.2387743237941,2774801.80925394,0.0,1.0
2015-05-14,32.03,32.05,31.43,31.69,1962792,21.6580051445758,21.6715287194397,21.252297898658,21.4281043718891,2902770.93113283,0.0,1.0
2015-05-15,31.35,32.04,31.25,32.03,2259581,21.1982035992023,21.6647669320078,21.1305857248827,21.6580051445758,3341691.85697724,0.0,1.0
2015-05-18,31.63,31.92,31.2721,31.38,2508939,21.3875336472973,21.5836254828242,21.1455292751074,21.2184889614982,3710467.12906181,0.0,1.0
2015-05-19,31.88,32.135,31.57,31.63,1978588,21.5565783330964,21.7290039126114,21.3469629227055,21.3875336472973,2926131.61816853,0.0,1.0
2015-05-20,31.93,32.18,31.68,31.92,1767022,21.5903872702562,21.7594319560552,21.4213425844571,21.5836254828242,2613246.89333979,0.0,1.0
2015-05-21,32.12,32.2,31.79,31.86,1531529,21.7188612314635,21.7729555309192,21.4957222462087,21.5430547582324,2264976.55451364,0.0,1.0
2015-05-22,32.09,32.41,32.01,32.2,1851707,21.6985758691676,21.9149530669904,21.6444815697119,21.7729555309192,2738487.44674687,0.0,1.0
2015-05-26,31.7,32.25,31.66,32.1,2137408,21.434866159321,21.806764468079,21.4078190095932,21.7053376565995,3161010.34158015,0.0,1.0
2015-05-27,32.13,32.18,31.7,31.8,2203299,21.7256230188954,21.7594319560552,21.434866159321,21.5024840336407,3258456.46904718,0.0,1.0
2015-05-28,32.05,32.15,31.795,31.99,1690923,21.6715287194397,21.7391465937593,21.4991031399247,21.6309579948479,2500704.16589426,0.0,1.0
2015-05-29,31.73,32.17,31.72,32.14,2075938,21.4551515216169,21.7526701686233,21.448389734185,21.7323848063274,3070102.42615317,0.0,1.0
2015-06-01,31.86,31.94,31.38,31.77,2787816,21.5430547582324,21.5971490576881,21.2184889614982,21.4821986713448,4122898.0177966,0.0,1.0
2015-06-02,31.96,32.06,31.575,31.69,2059040,21.6106726325521,21.6782905068717,21.3503438164215,21.4281043718891,3045111.99252888,0.0,1.0
2015-06-03,32.01,32.3,31.89,32.06,1830379,21.6444815697119,21.8405734052388,21.5633401205283,21.6782905068717,2706945.49099241,0.0,1.0
2015-06-04,31.41,31.89,31.32,31.82,1800308,21.2387743237941,21.5633401205283,21.1779182369065,21.5160076085046,2662473.52214901,0.0,1.0
2015-06-05,31.48,31.6,31.31,31.42,1565983,21.2861068358179,21.3672482850014,21.1711564494745,21.2455361112261,2315930.53723888,0.0,1.0
2015-06-08,31.25,31.96,31.25,31.48,1681365,21.1305857248827,21.6106726325521,21.1305857248827,21.2861068358179,2486568.85020123,0.0,1.0
2015-06-09,31.96,32.86,30.53,30.7,6634157,21.6106726325521,22.2192335014287,20.6437370297814,20.7586874161248,9811247.49447286,0.0,1.0
2015-06-10,30.3,31.56,30.24,31.5,6044207,20.4882159188463,21.3402011352736,20.4476451942545,21.2996304106818,8938771.08799587,0.0,1.0
2015-06-11,30.41,30.59,30.1,30.2,2823424,20.6978313292371,20.8203439776838,20.486837323579,20.5548999060494,4148276.33263763,0.2,1.0
2015-06-12,30.62,30.92,30.2,30.22,3515111,20.8407627524249,21.044950499836,20.5548999060494,20.5685124225434,5164527.81016743,0.0,1.0
2015-06-15,30.14,30.53,30.09,30.41,2607038,20.5140623565671,20.7795064282016,20.480031065332,20.6978313292371,3830354.22015502,0.0,1.0
2015-06-16,30.45,30.47,30.1,30.15,2272677,20.7250563622253,20.7386688787193,20.486837323579,20.5208686148142,3339098.98436433,0.0,1.0
2015-06-17,30.25,30.479,30.15,30.45,2042048,20.5889311972845,20.7447945111417,20.5208686148142,20.7250563622253,3000250.54278423,0.0,1.0
2015-06-18,30.37,30.56,30.2301,30.3,2191033,20.670606296249,20.7999252029427,20.5753867433729,20.6229624885197,3219144.67608408,0.0,1.0
2015-06-19,30.65,30.7,30.26,30.31,2942008,20.861181527166,20.8952128184012,20.5957374555316,20.6297687467668,4322504.22070173,0.0,1.0
2015-06-22,31.26,31.28,30.68,30.84,2483515,21.2763632802352,21.2899757967293,20.8816003019071,20.9905004338597,3648869.77522701,0.0,1.0
2015-06-23,31.3,31.51,31.11,31.51,3227551,21.3035883132233,21.4465197364111,21.1742694065297,21.4465197364111,4742034.29087553,0.0,1.0
2015-06-24,30.5,31.25,30.39,31.23,3543060,20.7590876534604,21.2695570219882,20.6842188127431,21.2559445054941,5205591.48860218,0.0,1.0
2015-06-25,30.55,31.09,30.25,30.63,4346988,20.7931189446956,21.1606568900356,20.5889311972845,20.8475690106719,6386751.48991431,0.0,1.0
2015-06-26,30.58,30.72,30.4,30.65,2166834,20.8135377194367,20.9088253348952,20.6910250709901,20.861181527166,3183590.63284669,0.0,1.0
2015-06-29,29.51,30.31,29.445,30.26,2534568,20.0852680870039,20.6297687467668,20.0410274083981,20.5957374555316,3723878.6834215,0.0,1.0
2015-06-30,29.65,29.82,29.42,29.73,2187037,20.1805557024624,20.296262092662,20.0240117627805,20.2350057684387,3213273.6088178,0.0,1.0
2015-07-01,29.76,29.93,29.67,29.9,1684886,20.2554245431798,20.3711309333794,20.1941682189564,20.3507121586383,2475495.25575772,0.0,1.0
2015-07-02,29.61,29.87,29.505,29.77,2603772,20.1533306694742,20.3302933838972,20.0818649578803,20.2622308014268,3825555.69520715,0.0,1.0
2015-07-06,29.88,29.91,29.15,29.39,3013110,20.3370996421442,20.3575184168853,19.8402427901106,20.0035929880394,4426969.84251525,0.0,1.0
2015-07-07,30.16,30.27,29.64,29.89,748987,20.5276748730612,20.6025437137786,20.1737494442153,20.3439059003912,1100438.70334504,0.0,1.0
2015-07-08,30.08,30.155,29.87,29.89,403880,20.4732248070849,20.5242717439377,20.3302933838972,20.3439059003912,593395.05693289,0.0,1.0
2015-07-09,30.47,30.74,30.18,30.32,4772104,20.7386688787193,20.9224378513893,20.5412873895553,20.6365750050138,7011347.24366068,0.0,1.0
2015-07-10,31.18,31.31,30.6,30.8,2656639,21.2219132142589,21.3103945714704,20.8271502359308,20.9632754008715,3903229.79760111,0.0,1.0
2015-07-13,31.53,31.57,31.37,31.37,1950488,21.4601322529052,21.4873572858933,21.3512321209526,21.3512321209526,2865727.28980617,0.0,1.0
2015-07-14,31.38,31.65,31.36,31.53,1631088,21.3580383791996,21.5418073518696,21.3444258627056,21.4601322529052,2396453.29459878,0.0,1.0
2015-07-15,31.65,31.66,31.3,31.44,1439132,21.5418073518696,21.5486136101167,21.3035883132233,21.3988759286819,2114424.61888171,0.0,1.0
2015-07-16,32.07,32.15,31.57,31.76,3205297,21.8276701982451,21.8821202642214,21.4873572858933,21.616676192587,4709337.91176048,0.0,1.0
2015-07-17,31.8,32.04,31.67,31.96,2168349,21.6439012255752,21.807251423504,21.5554198683637,21.7528013575277,3185816.5254664,0.0,1.0
2015-07-20,31.77,31.88,31.62,31.83,1231452,21.623482450834,21.6983512915514,21.5213885771285,21.6643200003163,1809293.67547321,0.0,1.0
2015-07-21,32.2,32.41,31.65,31.71,2757293,21.9161515554566,22.0590829786444,21.5418073518696,21.5826449013518,4051114.2832417,0.0,1.0
2015-07-22,32.87,34.62,32.01,32.15,5614422,22.372170858008,23.5632660512394,21.7868326487629,21.8821202642214,8248911.21703295,0.0,1.0
2015-07-23,32.87,33.16,32.67,32.98,2631542,22.372170858008,22.5695523471721,22.2360456930673,22.4470396987254,3866356.38038846,0.0,1.0
2015-07-24,32.76,33.13,32.66,32.88,2148675,22.2973020172906,22.549133572431,22.2292394348203,22.3789771162551,3156910.77536713,0.0,1.0
2015-07-27,31.6,32.62,31.505,32.59,4616377,21.5077760606344,22.2020144018321,21.4431166072876,22.181595627091,6782547.52089404,0.0,1.0
2015-07-28,32.01,32.1,31.52,31.83,1470571,21.7868326487629,21.8480889729862,21.4533259946581,21.6643200003163,2160615.93114008,0.0,1.0
2015-07-29,33.09,33.18,31.95,32.02,3276950,22.5219085394428,22.5831648636662,21.7459950992807,21.79363890701,4814613.08263899,0.0,1.0
2015-07-30,33.34,33.52,32.76,32.96,2946691,22.6920649956187,22.8145776440654,22.2973020172906,22.4334271822314,4329384.65313617,0.0,1.0
2015-07-31,33.29,33.445,33.0,33.37,1883154,22.6580337043836,22.7635307072126,22.4606522152195,22.7124837703598,2766797.74943893,0.0,1.0
2015-08-03,33.03,33.3,32.91,33.27,1410702,22.4810709899606,22.6648399626306,22.3993958909962,22.6444211878895,2072654.23790567,0.0,1.0
2015-08-04,32.9,33.12,32.73,32.98,1412347,22.3925896327491,22.5423273141839,22.2768832425495,22.4470396987254,2075071.13121223,0.0,1.0
2015-08-05,35.83,36.29,35.4,35.61,9624343,24.3868232991308,24.6999111784944,24.0941541945082,24.237085617696,14140431.7183981,0.0,1.0
2015-08-06,35.17,35.97,34.79,35.68,6471003,23.9376102548264,24.4821109145893,23.678972441439,24.2847294254252,9507430.90422376,0.0,1.0
2015-08-07,35.38,35.41,34.9,35.16,3424335,24.0805416780141,24.1009604527552,23.7538412821564,23.9308039965793,5031156.43825465,0.0,1.0
2015-08-10,35.85,35.99,35.4701,35.64,2035027,24.4004358156248,24.4957234310833,24.1418660648199,24.2575043924371,2989935.03645877,0.0,1.0
2015-08-11,35.66,35.79,35.27,35.35,1674466,24.2711169089311,24.3595982661426,24.0056728372967,24.060122903273,2460185.8160894,0.0,1.0
2015-08-12,35.5,35.7,34.795,35.43,3684090,24.1622167769786,24.2983419419193,23.6823755705625,24.1145729692493,5412797.84910341,0.0,1.0
2015-08-13,35.58,35.82,32.51,34.79,1236692,24.2166668429548,24.3800170408837,22.1271455611147,23.678972441439,1816992.47238895,0.0,1.0
2015-08-14,35.56,35.78,35.38,35.58,1508254,24.2030543264608,24.3527920078956,24.0805416780141,24.2166668429548,2215981.15331103,0.0,1.0
2015-08-17,35.76,35.885,34.84,34.84,1446519,24.3391794914015,24.4242577194894,23.7130037326742,23.7130037326742,2125277.86560242,0.0,1.0
2015-08-18,35.23,35.59,35.02,35.5,1941978,23.9784478043086,24.2234731012019,23.8355163811208,24.1622167769786,2853224.09099836,0.0,1.0
2015-08-19,35.09,35.33,34.82,35.02,1463632,23.8831601888501,24.0465103867789,23.6993912161801,23.8355163811208,2150420.90217094,0.0,1.0
2015-08-20,34.39,34.78,34.38,34.71,2227525,23.4067221115575,23.6721661831919,23.3999158533105,23.6245223754627,3272760.03811636,0.0,1.0
2015-08-21,33.07,34.21,33.04,34.06,4323906,22.5082960229488,23.2842094631109,22.4878772482076,23.1821155894053,6352838.58334767,0.0,1.0
2015-08-24,32.03,32.995,31.03,31.78,5359266,21.800445165257,22.457249086096,21.1198193405534,21.6302887090811,7874026.82279017,0.0,1.0
2015-08-25,32.33,33.59,32.31,32.8,4753292,22.0046329126681,22.8622214517946,21.991020396174,22.3245270502788,6983707.97503873,0.0,1.0
2015-08-26,33.66,33.72,32.42,33.17,3036629,22.9098652595239,22.9507028090061,22.0658892368914,22.5763586054191,4461524.80523686,0.0,1.0
2015-08-27,34.37,34.39,33.53,33.91,3459408,23.3931095950635,23.4067221115575,22.8213839023124,23.0800217156998,5082686.95432824,0.0,1.0
2015-08-28,34.47,34.68,34.09,34.18,2725711,23.4611721775338,23.6041036007216,23.2025343641465,23.2637906883698,4004712.8702278,0.0,1.0
2015-08-31,34.02,34.37,33.65,34.195,2528152,23.1548905564172,23.3931095950635,22.9030590012769,23.2740000757403,3714452.06490789,0.0,1.0
2015-09-01,32.95,34.54,32.695,33.14,4152266,22.4266209239843,23.5088159852631,22.2530613386849,22.555939830678,6100658.90727568,0.0,1.0
2015-09-02,35.42,35.93,34.84,35.75,10999525,24.1077667110023,24.4548858816011,23.7130037326742,24.3323732331545,16160898.6917147,0.0,1.0
2015-09-03,35.4,35.63,35.0,35.57,8206391,24.0941541945082,24.25069813419,23.8219038646267,24.2098605847078,12057125.519111,0.0,1.0
2015-09-04,35.3,35.5,34.85,35.0,4383705,24.1622167769786,24.2991131893127,23.8541998492267,23.9568721584773,6404411.81073413,0.2,1.0
2015-09-08,35.84,35.92,35.355,35.75,4285675,24.5318370902808,24.5865956552144,24.1998632903704,24.4702337047304,6261194.03266598,0.0,1.0
2015-09-09,35.52,36.29,35.445,36.22,3159032,24.3128028305461,24.8398540180326,24.2614666759208,24.7919402737157,4615215.17786601,0.0,1.0
2015-09-10,35.72,35.85,35.2,35.36,2063044,24.4496992428803,24.5386819108975,24.0937685708115,24.2032857006788,3014022.01098482,0.0,1.0
2015-09-11,36.15,36.16,35.37,35.58,3281809,24.7440265293987,24.7508713500154,24.2101305212955,24.3538717542464,4794587.30005181,0.0,1.0
2015-09-14,35.85,36.075,35.68,35.79,2860630,24.5386819108975,24.6926903747734,24.4223199604135,24.4976129871972,4179262.18989197,0.0,1.0
2015-09-15,35.83,36.06,35.75,36.06,2565256,24.5249922696641,24.6824231438484,24.4702337047304,24.6824231438484,3747732.98475983,0.0,1.0
2015-09-16,35.79,35.99,35.69,35.94,1981496,24.4976129871972,24.6345093995314,24.4291647810302,24.6002852964479,2894883.75365643,0.0,1.0
2015-09-17,35.74,36.3,35.68,35.91,2901558,24.4633888841137,24.8466988386493,24.4223199604135,24.5797508345977,4239056.3061908,0.0,1.0
2015-09-18,35.5,35.88,35.38,35.38,4754904,24.2991131893127,24.5592163727476,24.2169753419122,24.2169753419122,6946718.20674681,0.0,1.0
2015-09-21,35.78,36.02,35.55,35.85,2121103,24.4907681665805,24.6550438613815,24.3333372923963,24.5386819108975,3098843.81019791,0.0,1.0
2015-09-22,35.74,35.795,35.36,35.53,3389188,24.4633888841137,24.5010353975056,24.2032857006788,24.3196476511628,4951463.58069223,0.0,1.0
2015-09-23,36.1,36.23,35.58,35.75,3661186,24.7098024263152,24.7987850943324,24.3538717542464,24.4702337047304,5348841.41603836,0.0,1.0
2015-09-24,35.77,36.065,35.72,35.8,3376079,24.4839233459638,24.6858455541567,24.4496992428803,24.5044578078139,4932311.87353426,0.0,1.0
2015-09-25,36.05,36.31,35.74,35.98,2959120,24.6755783232316,24.853543659266,24.4633888841137,24.6276645789147,4323152.00894669,0.0,1.0
2015-09-28,35.16,36.0,35.14,35.97,4253840,24.0663892883446,24.6413542201481,24.0526996471112,24.620819758298,6214684.41352084,0.0,1.0
2015-09-29,35.25,35.67,35.0,35.24,5611170,24.127992673895,24.4154751397967,23.9568721584773,24.1211478532783,8197687.4401989,0.0,1.0
2015-09-30,36.2,36.255,35.61,35.61,8121939,24.7782506324823,24.8158971458742,24.3744062160965,24.3744062160965,11865817.170102,0.0,1.0
2015-10-01,36.37,36.43,35.91,36.25,7031323,24.8946125829663,24.9356815066665,24.5797508345977,24.8124747355658,10272472.2731768,0.0,1.0
2015-10-02,36.57,36.7,35.95,36.01,9380023,25.0315089953004,25.1204916633177,24.6071301170646,24.6481990407648,13703825.8929736,0.0,1.0
2015-10-05,35.94,36.82,35.75,36.73,13012282,24.6002852964479,25.2026295107181,24.4702337047304,25.1410261251678,19010406.1576687,0.0,1.0
2015-10-06,35.15,36.03,34.98,36.0,3968495,24.0595444677279,24.6618886819982,23.9431825172439,24.6413542201481,5797807.16285412,0.0,1.0
2015-10-07,34.81,35.39,34.48,35.23,5564996,23.8268205667599,24.2238201625289,23.6009414864085,24.1143030326616,8130229.13473607,0.0,1.0
2015-10-08,35.38,35.4,34.66,34.8,3384057,24.2169753419122,24.2306649831456,23.7241482575093,23.8199757461432,4943967.40177488,0.0,1.0
2015-10-09,35.4,35.445,35.16,35.29,2784017,24.2306649831456,24.2614666759208,24.0663892883446,24.1553719563618,4067333.76358232,0.0,1.0
2015-10-12,35.27,35.66,35.24,35.47,2906813,24.1416823151284,24.40863031918,24.1211478532783,24.2785787274626,4246733.64398279,0.0,1.0
2015-10-13,34.98,35.33,34.91,35.17,2443291,23.9431825172439,24.1827512388287,23.895268772927,24.0732341089614,3569547.16101116,0.0,1.0
2015-10-14,34.64,35.05,34.4,35.0,3508352,23.7104586162758,23.9910962615609,23.5461829214749,23.9568721584773,5125557.2592163,0.0,1.0
2015-10-15,34.86,35.0,34.44,34.72,2948567,23.8610446698434,23.9568721584773,23.5735622039417,23.7652171812095,4307734.51214006,0.0,1.0
2015-10-16,35.62,35.7,34.9,35.03,3902265,24.3812510367132,24.4360096016469,23.8884239523102,23.9774066203274,5701047.87037779,0.0,1.0
2015-10-19,35.65,35.685,35.18,35.47,2146613,24.4017854985633,24.4257423707218,24.0800789295781,24.2785787274626,3136112.86577802,0.0,1.0
2015-10-20,35.48,35.64,35.325,35.59,2147690,24.2854235480793,24.3949406779466,24.1793288285203,24.3607165748631,3137686.31826174,0.0,1.0
2015-10-21,35.67,35.895,35.48,35.6,2067826,24.4154751397967,24.5694836036727,24.2854235480793,24.3675613954798,3021008.31532759,0.0,1.0
2015-10-22,35.51,35.846,35.4,35.81,2228689,24.3059580099294,24.5359439826508,24.2306649831456,24.5113026284307,3256022.50928228,0.0,1.0
2015-10-23,36.2,36.275,35.52,35.71,2271929,24.7782506324823,24.8295867871076,24.3128028305461,24.4428544222636,3319194.36201783,0.0,1.0
2015-10-26,36.92,37.125,36.16,36.16,2664873,25.2710777168852,25.4113965395277,24.7508713500154,24.7508713500154,3893269.30423159,0.0,1.0
2015-10-27,36.61,36.89,36.43,36.76,1965012,25.0588882777673,25.2505432550351,24.9356815066665,25.1615605870179,2870801.31099933,0.0,1.0
2015-10-28,37.15,37.28,36.6,36.75,2271020,25.4285085910695,25.5174912590867,25.0520434571506,25.1547157664012,3317866.35059007,0.0,1.0
2015-10-29,37.16,37.335,36.94,37.07,1479807,25.4353534116862,25.5551377724786,25.2847673581186,25.3737500261358,2161936.86126394,0.0,1.0
2015-10-30,37.26,37.5,37.07,37.23,1854649,25.5038016178533,25.6680773126543,25.3737500261358,25.4832671560032,2709565.52969834,0.0,1.0
2015-11-02,37.4,37.53,37.02,37.3,1767228,25.5996291064872,25.6886117745044,25.3395259230523,25.5311809003201,2581847.06212212,0.0,1.0
2015-11-03,36.9,37.35,36.79,37.24,1620866,25.2573880756518,25.5654050034037,25.182095048868,25.4901119766199,2368018.22978905,0.0,1.0
2015-11-04,36.81,37.23,36.7,36.99,1902003,25.1957846901014,25.4832671560032,25.1204916633177,25.3189914612022,2778747.76638751,0.0,1.0
2015-11-05,37.33,37.42,36.75,36.88,2071536,25.5517153621702,25.6133187477206,25.1547157664012,25.2436984344184,3026428.47197997,0.0,1.0
2015-11-06,37.21,37.47,36.93,37.47,2220699,25.4695775147697,25.6475428508042,25.2779225375019,25.6475428508042,3244349.44953767,0.0,1.0
2015-11-09,36.74,37.2,36.445,37.16,2221082,25.1478709457845,25.462732694153,24.9459487375916,25.4353534116862,3244908.99670689,0.0,1.0
2015-11-10,37.13,37.15,36.4,36.7,2863421,25.4148189498361,25.4285085910695,24.9151470448164,25.1204916633177,4183339.72552992,0.0,1.0
2015-11-11,36.78,37.3,36.75,37.13,2138011,25.1752502282513,25.5311809003201,25.1547157664012,25.4148189498361,3123545.69932956,0.0,1.0
2015-11-12,36.49,36.82,36.355,36.68,2694969,24.9767504303668,25.2026295107181,24.8843453520412,25.1068020220842,3937238.31625585,0.0,1.0
2015-11-13,35.68,36.42,35.55,36.39,2266291,24.4223199604135,24.9288366860498,24.3333372923963,24.9083022241997,3310957.47705661,0.0,1.0
2015-11-16,36.47,36.48,35.63,35.75,3176812,24.9630607891334,24.9699056097501,24.3880958573299,24.4702337047304,4641191.02295476,0.0,1.0
2015-11-17,36.42,37.06,36.27,36.41,2412467,24.9288366860498,25.3669052055191,24.8261643767992,24.9219918654331,3524514.57107775,0.0,1.0
2015-11-18,36.74,36.8,36.4,36.53,3032109,25.1478709457845,25.1889398694847,24.9151470448164,25.0041297128336,4429785.92104926,0.0,1.0
2015-11-19,36.47,36.85,36.46,36.81,2714030,24.9630607891334,25.2231639725683,24.9562159685167,25.1957846901014,3965085.64939629,0.0,1.0
2015-11-20,37.02,37.09,36.61,36.62,2934628,25.3395259230523,25.3874396673693,25.0588882777673,25.065733098384,4287370.20928897,0.0,1.0
2015-11-23,37.1,37.28,36.878,36.97,1807771,25.394284487986,25.5174912590867,25.242329470295,25.3053018199688,2641078.70933438,0.0,1.0
2015-11-24,36.61,36.87,36.445,36.77,2380551,25.0588882777673,25.2368536138017,24.9459487375916,25.1684054076346,3477886.6142806,0.0,1.0
2015-11-25,36.94,37.065,36.59,36.82,2082740,25.2847673581186,25.3703276158275,25.0451986365339,25.2026295107181,3042797.05287843,0.0,1.0
2015-11-27,36.73,37.02,36.685,37.02,611684,25.1410261251678,25.3395259230523,25.1102244323926,25.3395259230523,893645.040904234,0.0,1.0
2015-11-30,36.69,36.96,36.49,36.85,2730571,25.1136468427009,25.2984569993521,24.9767504303668,25.2231639725683,3989251.36669738,0.0,1.0
2015-12-01,37.22,37.22,36.64,36.97,1968793,25.4764223353865,25.4764223353865,25.0794227396174,25.3053018199688,2876325.19571702,0.0,1.0
2015-12-02,36.93,37.33,36.84,37.19,2643622,25.2779225375019,25.5517153621702,25.2163191519516,25.4558878735363,3862222.47161171,0.0,1.0
2015-12-03,36.68,37.35,36.6,36.85,3616081,25.2436984344184,25.7048019772499,25.1886412949758,25.3606948557339,5254295.49970996,0.2,1.0
2015-12-04,37.09,37.35,36.52,36.7,3254516,25.5258662740616,25.7048019772499,25.1335841555333,25.257462719279,4728928.57558612,0.0,1.0
2015-12-07,36.89,37.25,36.63,37.1,3689377,25.3882234254551,25.6359805529467,25.2092877222668,25.5327484164919,5360797.21882156,0.0,1.0
2015-12-08,34.31,35.53,33.17,35.19,13764625,23.6126306784323,24.4522520549314,22.8280664413756,24.2182592123005,20000494.2346964,0.0,1.0
2015-12-09,32.66,34.25,32.53,34.12,6728802,22.4770771774292,23.5713378238503,22.3876093258351,23.4818699722561,9777190.85027118,0.0,1.0
2015-12-10,33.17,33.36,32.44,32.57,6080881,22.8280664413756,22.9588271475517,22.3256700439622,22.4151378955564,8835738.37880619,0.0,1.0
2015-12-11,32.25,32.98,32.05,32.76,4182825,22.1949093377861,22.6973057351995,22.0572664891796,22.5458986017325,6077794.87615855,0.0,1.0
2015-12-14,32.82,33.02,32.15,32.23,5315870,22.5871914563144,22.7248343049208,22.1260879134829,22.1811450529254,7724149.93415335,0.0,1.0
2015-12-15,32.64,33.1,32.44,32.98,3892868,22.4633128925686,22.7798914443634,22.3256700439622,22.6973057351995,5656476.94655206,0.0,1.0
2015-12-16,33.54,33.61,32.74,32.91,3248504,23.0827057112975,23.1308807083098,22.5321343168718,22.6491307381873,4720192.92377295,0.0,1.0
2015-12-17,33.68,33.92,33.34,33.61,3286983,23.179055705322,23.3442271236497,22.9450628626911,23.1308807083098,4776104.29205628,0.0,1.0
2015-12-18,33.22,33.57,33.21,33.4,3875261,22.8624771535272,23.1033521385885,22.8555950110969,22.986355717273,5630893.34351237,0.0,1.0
2015-12-21,33.23,33.69,33.17,33.38,2943565,22.8693592959576,23.1859378477523,22.8280664413756,22.9725914324124,4277105.61035655,0.0,1.0
2015-12-22,33.33,33.41,32.97,33.28,2706853,22.9381807202608,22.9932378597033,22.6904235927692,22.9037700081092,3933154.5770895,0.0,1.0
2015-12-23,33.48,33.72,33.34,33.52,2560190,23.0414128567156,23.2065842750433,22.9450628626911,23.0689414264369,3720047.97331765,0.0,1.0
2015-12-24,33.33,33.42,33.14,33.42,951254,22.9381807202608,23.0001200021337,22.8074200140847,23.0001200021337,1382206.20923068,0.0,1.0
2015-12-28,33.44,33.51,33.16,33.34,1449195,23.0138842869943,23.0620592840066,22.8211842989453,22.9450628626911,2105732.35685323,0.0,1.0
2015-12-29,33.5,34.04,33.43,33.7,1586403,23.0551771415762,23.4268128328136,23.007002144564,23.1928199901827,2305100.50621831,0.0,1.0
2015-12-30,33.42,33.8537,33.4,33.48,1386693,23.0001200021337,23.2985985193367,22.986355717273,23.0414128567156,2014914.7072146,0.0,1.0
2015-12-31,33.31,33.515,33.17,33.24,1669235,22.9244164354001,23.0655003552217,22.8280664413756,22.8762414383879,2425458.37564434,0.0,1.0
2016-01-04,32.95,32.98,32.34,32.73,3115465,22.6766593079086,22.6973057351995,22.256848619659,22.5252521744415,4526882.48106275,0.0,1.0
2016-01-05,33.25,33.37,32.705,33.03,3545684,22.8831235808182,22.9657092899821,22.5080468183657,22.7317164473511,5152006.13166398,0.0,1.0
2016-01-06,33.01,33.2,32.71,32.82,2956772,22.7179521624905,22.8487128686666,22.5114878895809,22.5871914563144,4296295.85544915,0.0,1.0
2016-01-07,32.72,32.99,32.36,32.49,3420586,22.5183700320112,22.7041878776298,22.2706129045196,22.3600807561138,4970234.24701241,0.0,1.0
2016-01-08,32.29,33.0,32.15,32.89,2720900,22.2224379075074,22.7110700200602,22.1260879134829,22.6353664533266,3953565.37233563,0.0,1.0
2016-01-11,32.39,32.53,32.065,32.38,1666521,22.2912593318106,22.3876093258351,22.0675897028251,22.2843771893803,2421514.83621969,0.0,1.0
2016-01-12,32.32,32.63,31.91,32.63,1849534,22.2430843347983,22.4564307501383,21.9609164951552,22.4564307501383,2687439.29485003,0.0,1.0
2016-01-13,31.55,33.01,31.5,32.51,3119296,21.7131593676636,22.7179521624905,21.678748655512,22.3738450409744,4532449.06158443,0.0,1.0
2016-01-14,32.33,32.49,31.49,31.59,2385234,22.2499664772286,22.3600807561138,21.6718665130817,21.7406879373849,3465830.62491001,0.0,1.0
2016-01-15,31.87,31.98,31.51,31.65,3027099,21.9333879254339,22.0090914921674,21.6856307979423,21.7819807919668,4398483.51098233,0.0,1.0
2016-01-19,31.92,32.42,31.65,32.12,2305125,21.9677986375855,22.3119057591015,21.7819807919668,22.1054414861919,3349429.37223168,0.0,1.0
2016-01-20,32.13,32.315,31.0,31.49,3174807,22.1123236286222,22.2396432635832,21.3346415339959,21.6718665130817,4613108.53726664,0.0,1.0
2016-01-21,32.26,32.65,31.97,32.24,2138807,22.2017914802164,22.4701950349989,22.0022093497371,22.1880271953558,3107763.34790293,0.0,1.0
2016-01-22,32.69,32.78,32.318,32.71,1956932,22.4977236047202,22.5596628865931,22.2417079063123,22.5114878895809,2843492.44412346,0.0,1.0
2016-01-25,32.47,32.74,32.34,32.66,2315337,22.3463164712531,22.5321343168718,22.256848619659,22.4770771774292,3364267.77481256,0.0,1.0
2016-01-26,32.83,32.91,32.39,32.7,1801498,22.5940735987447,22.6491307381873,22.2912593318106,22.5046057471505,2617641.26249841,0.0,1.0
2016-01-27,32.73,33.19,32.5,32.85,2225000,22.5252521744415,22.8418307262363,22.3669628985441,22.6078378836054,3233004.87097901,0.0,1.0
2016-01-28,32.99,33.11,32.63,33.11,1703638,22.7041878776298,22.7867735867937,22.4564307501383,22.7867735867937,2475447.16961122,0.0,1.0
2016-01-29,34.05,34.07,32.92,33.03,2738123,23.4336949752439,23.4474592601045,22.6560128806176,22.7317164473511,3978591.00959086,0.0,1.0
2016-02-01,34.47,34.57,33.7,33.8,2292025,23.7227449573174,23.7915663816206,23.1928199901827,23.2616414144859,3330394.60198008,0.0,1.0
2016-02-02,34.05,34.42,33.885,34.12,1704573,23.4336949752439,23.6883342451658,23.3201396251436,23.4818699722561,2476805.75817497,0.0,1.0
2016-02-03,34.07,34.335,33.7,34.25,2316803,23.4474592601045,23.6298360345081,23.1928199901827,23.5713378238503,3366397.92543767,0.0,1.0
2016-02-04,34.62,34.65,33.82,33.99,2062795,23.8259770937722,23.8466235210632,23.2754056993465,23.392402120662,2997315.1832949,0.0,1.0
2016-02-05,34.98,35.08,34.57,34.62,3906760,24.0737342212638,24.142555645567,23.7915663816206,23.8259770937722,5676662.52123414,0.0,1.0
2016-02-08,34.5,34.88,34.08,34.63,3604859,23.7433913846084,24.0049127969606,23.4543414025349,23.8328592362025,5237989.53087304,0.0,1.0
2016-02-09,34.18,34.69,33.91,34.2,2838847,23.5231628268381,23.8741520907845,23.3373449812194,23.5369271116987,4124946.59728726,0.0,1.0
2016-02-10,34.02,34.76,33.97,34.52,2423653,23.4130485479529,23.9223270877967,23.3786378358013,23.757155669469,3521654.81103951,0.0,1.0
2016-02-11,33.16,33.66,32.77,33.52,3369001,22.8211842989453,23.1652914204614,22.5527807441628,23.0689414264369,4895279.3902621,0.0,1.0
2016-02-12,33.72,33.85,33.2,33.45,2510417,23.2065842750433,23.2960521266375,22.8487128686666,23.0207664294246,3647726.01761282,0.0,1.0
2016-02-16,34.59,34.68,33.61,34.0,3546794,23.8053306664813,23.8672699483541,23.1308807083098,23.3992842630923,5153619.00150972,0.0,1.0
2016-02-17,34.68,35.14,34.63,34.92,2534168,23.8672699483541,24.1838485001489,23.8328592362025,24.0324413666819,3682237.07320412,0.0,1.0
2016-02-18,34.2,34.78,34.18,34.62,1881901,23.5369271116987,23.9360913726574,23.5231628268381,23.8259770937722,2734469.70773047,0.0,1.0
2016-02-19,33.96,34.25,33.7,34.25,1835126,23.371755693371,23.5713378238503,23.1928199901827,23.5713378238503,2666503.95364505,0.0,1.0
2016-02-22,34.03,34.67,33.84,34.35,2126918,23.4199306903833,23.8603878059238,23.2891699842072,23.6401592481535,3090488.20412267,0.0,1.0
2016-02-23,33.65,33.91,33.43,33.79,2079607,23.1584092780311,23.3373449812194,23.007002144564,23.2547592720555,3021743.62279642,0.0,1.0
2016-02-24,33.49,33.555,32.73,33.39,1836414,23.0482949991459,23.093028924943,22.5252521744415,22.9794735748427,2668375.46388048,0.0,1.0
2016-02-25,33.71,33.87,33.38,33.63,2065782,23.199702132613,23.3098164114981,22.9725914324124,23.1446449931704,3001655.40151944,0.0,1.0
2016-02-26,33.73,34.0,33.64,33.84,1606875,23.2134664174736,23.3992842630923,23.1515271356007,23.2891699842072,2334847.0571031,0.0,1.0
2016-02-29,32.88,33.7,32.855,33.68,2812897,22.6284843108963,23.1928199901827,22.6112789548205,23.179055705322,4087240.31575832,0.0,1.0
2016-03-01,32.81,33.25,32.4,33.17,3798435,22.5803093138841,22.8831235808182,22.2981414742409,22.8280664413756,5519262.40768411,0.0,1.0
2016-03-02,32.59,32.81,32.4,32.71,2784636,22.428902180417,22.5803093138841,22.2981414742409,22.5114878895809,4046176.06827124,0.0,1.0
2016-03-03,32.9,32.99,32.45,32.62,2835620,22.642248595757,22.7041878776298,22.3325521863925,22.449548607708,4120257.65044741,0.0,1.0
2016-03-04,27.76,29.81,26.93,29.27,22307306,19.1048273865718,20.5156665847877,18.5336095648552,20.1440308935503,32413316.3849076,0.0,1.0
2016-03-07,28.11,28.2999,27.3,27.54,9105280,19.3457023716331,19.4763942563849,18.7882488347771,18.9534202531048,13230298.6928664,0.0,1.0
2016-03-08,27.88,28.16,27.33,28.02,6189087,19.1874130957357,19.3801130837847,18.808895262068,19.2837630897602,8992965.58108444,0.0,1.0
2016-03-09,27.41,28.2,27.37,28.0,5075396,18.8639524015106,19.407641653506,18.8364238317893,19.2699988048995,7374732.57984153,0.0,1.0
2016-03-10,28.07,28.1,27.52,27.56,5921099,19.3181738019118,19.3388202292028,18.9396559682441,18.9671845379654,8603569.39710066,0.0,1.0
2016-03-11,28.17,28.61,28.01,28.07,3685640,19.5246380748214,19.8296022478041,19.4137420119186,19.4553280355072,5317613.48928102,0.2,1.0
2016-03-14,27.92,28.32,27.78,28.2,2379819,19.3513629765358,19.6286031337928,19.2543289214959,19.5454310866157,3433584.83640487,0.0,1.0
2016-03-15,27.23,27.76,27.2,27.71,2955888,18.8731237052676,19.240466913633,18.8523306934733,19.2058118939759,4264732.82838363,0.0,1.0
2016-03-16,27.09,27.18,26.75,27.08,2881382,18.7760896502276,18.8384686856104,18.5404355165592,18.7691586462962,4157236.13564307,0.0,1.0
2016-03-17,27.01,27.23,26.89,27.1,2807895,18.7206416187762,18.8731237052676,18.6374695715992,18.7830206541591,4051209.648388,0.0,1.0
2016-03-18,27.37,27.39,26.765,26.95,6988629,18.9701577603075,18.9840197681704,18.5508320224564,18.6790555951877,10083141.0126818,0.0,1.0
2016-03-21,27.58,27.725,27.38,27.39,3007610,19.1157088428674,19.2162083998731,18.9770887642389,18.9840197681704,4339356.93841408,0.0,1.0
2016-03-22,26.97,27.275,26.77,27.16,3241335,18.6929176030505,18.904313222959,18.5542975244221,18.8246066777476,4676573.59896211,0.0,1.0
2016-03-23,26.99,27.11,26.76,26.96,2575224,18.7067796109134,18.7899516580905,18.5473665204906,18.6859865991191,3715513.69106049,0.0,1.0
2016-03-24,26.61,27.085,26.6,26.84,3826812,18.4434014615193,18.7726241482619,18.4364704575879,18.602814551942,5521295.38211611,0.0,1.0
2016-03-28,26.42,26.74,26.19,26.66,3934544,18.3117123868222,18.5335045126278,18.1522992963995,18.4780564811764,5676730.29611402,0.0,1.0
2016-03-29,26.72,26.765,26.17,26.46,3714093,18.5196425047649,18.5508320224564,18.1384372885366,18.3394364025479,5358665.2622731,0.0,1.0
2016-03-30,26.41,26.95,26.33,26.79,2624182,18.3047813828908,18.6790555951877,18.2493333514394,18.5681595322849,3786149.92281623,0.0,1.0
2016-03-31,26.42,26.565,26.2235,26.45,3721122,18.3117123868222,18.4122119438279,18.1755181595697,18.3325053986165,5368806.65025894,0.0,1.0
2016-04-01,26.23,26.42,25.94,26.38,4316972,18.1800233121252,18.3117123868222,17.9790241981139,18.2839883710965,6228494.51928251,0.0,1.0
2016-04-04,26.33,26.59,26.2,26.24,3409477,18.2493333514394,18.4295394536564,18.1592303003309,18.1869543160566,4919167.60361656,0.0,1.0
2016-04-05,25.42,26.23,25.2,26.22,5544134,17.6186119936798,18.1800233121252,17.4661299071885,18.1730923081937,7999034.56245903,0.0,1.0
2016-04-06,25.42,25.57,25.31,25.49,3675102,17.6186119936798,17.7225770526512,17.5423709504342,17.6671290211998,5302409.34266061,0.0,1.0
2016-04-07,24.76,25.38,24.61,25.31,4088536,17.1611657342058,17.5908879779541,17.0572006752345,17.5423709504342,5898908.7878933,0.0,1.0
2016-04-08,24.35,24.92,24.21,24.89,3930242,16.8769945730175,17.2720617971086,16.7799605179775,17.2512687853144,5670523.40308297,0.0,1.0
2016-04-11,23.99,24.77,23.96,24.4,4245107,16.6274784314862,17.1680967381373,16.6066854196919,16.9116495926746,6124808.24134783,0.0,1.0
2016-04-12,24.21,24.375,23.83,23.99,3456779,16.7799605179775,16.894322082846,16.5165823685834,16.6274784314862,4987414.57110932,0.0,1.0
2016-04-13,25.01,25.12,24.21,24.33,4433330,17.3344408324914,17.4106818757371,16.7799605179775,16.8631325651546,6396374.96077594,0.0,1.0
2016-04-14,24.02,25.07,23.98,25.03,5295789,16.6482714432805,17.37602685608,16.6205474275548,17.3483028403543,7640724.276594,0.0,1.0
2016-04-15,23.87,24.02,23.43,23.97,3825756,16.5443063843091,16.6482714432805,16.2393422113264,16.6136164236233,5519771.79331073,0.0,1.0
2016-04-18,24.15,24.16,23.7,23.78,4611361,16.738374494389,16.7453054983204,16.4264793174749,16.4819273489263,6653236.73976415,0.0,1.0
2016-04-19,24.0,24.265,23.9,24.2,2833187,16.6344094354176,16.8180810396004,16.5650993961034,16.7730295140461,4087700.75451091,0.0,1.0
2016-04-20,23.77,24.09,23.77,24.08,2666717,16.4749963449949,16.6967884708004,16.4749963449949,16.689857466869,3847519.0987983,0.0,1.0
2016-04-21,23.76,24.01,23.6,23.87,2492115,16.4680653410634,16.641340439349,16.3571692781607,16.5443063843091,3595604.6550503,0.0,1.0
2016-04-22,23.83,23.98,23.64,23.67,3024375,16.5165823685834,16.6205474275548,16.3848932938863,16.4056863056806,4363545.353492,0.0,1.0
2016-04-25,24.04,24.335,23.7564,23.77,5711680,16.6621334511433,16.8665980671203,16.4655701796481,16.4749963449949,8240768.66282561,0.0,1.0
2016-04-26,23.82,24.12,23.8,24.03,4955861,16.509651364652,16.7175814825947,16.4957893567891,16.6552024472119,7150278.73167256,0.0,1.0
2016-04-27,20.59,21.84,19.75,21.84,16132024,14.270937094802,15.13731258623,13.6887327645624,15.13731258623,23275162.0971677,0.0,1.0
2016-04-28,21.01,21.3,20.51,20.6,6202842,14.5620392599218,14.7630383739331,14.2154890633506,14.2778680987335,8949413.47800623,0.0,1.0
2016-04-29,20.24,20.93,20.19,20.87,7820462,14.0283519572022,14.5065912284704,13.9936969375451,14.4650052048819,11283303.3675588,0.0,1.0
2016-05-02,20.22,20.5,20.01,20.38,5515248,14.0144899493393,14.2085580594192,13.8689388667794,14.1253860122421,7957358.06034507,0.0,1.0
2016-05-03,20.29,20.39,19.82,20.01,4724419,14.0630069768593,14.1323170161735,13.7372497920824,13.8689388667794,6816355.96624074,0.0,1.0
2016-05-04,20.21,20.25,19.96,20.13,3844125,14.0075589454079,14.0352829611336,13.8342838471223,13.9521109139565,5546274.44744532,0.0,1.0
2016-05-05,20.03,20.33,19.95,20.24,2985569,13.8828008746423,14.090730992585,13.8273528431909,14.0283519572022,4307556.35047894,0.0,1.0
2016-05-06,19.7,20.07,19.35,19.93,4224094,13.6540777449053,13.910524890368,13.4114926073055,13.813490835328,6094490.84403006,0.0,1.0
2016-05-09,19.85,20.11,19.66,19.68,3068273,13.7580428038767,13.9382489060937,13.6263537291796,13.6402157370424,4426881.05555525,0.0,1.0
2016-05-10,20.01,20.09,19.86,19.87,2522275,13.8689388667794,13.9243868982308,13.7649738078081,13.7719048117395,3639119.27471926,0.0,1.0
2016-05-11,19.46,20.0,19.44,19.99,4489214,13.4877336505511,13.862007862848,13.4738716426883,13.8550768589166,6477003.97289729,0.0,1.0
2016-05-12,19.52,19.76,19.18,19.54,4241402,13.5293196741397,13.6956637684938,13.2936655404712,13.5431816820025,6119462.6953971,0.0,1.0
2016-05-13,19.81,19.935,19.49,19.49,2520390,13.730318788151,13.8169563372938,13.5085266623454,13.5085266623454,3636399.61098993,0.0,1.0
2016-05-16,19.98,20.11,19.7,19.75,3330761,13.8481458549852,13.9382489060937,13.6540777449053,13.6887327645624,4805596.75474845,0.0,1.0
2016-05-17,20.44,20.46,19.95,19.95,4266622,14.1669720358307,14.1808340436935,13.8273528431909,13.8273528431909,6155849.92046512,0.0,1.0
2016-05-18,20.42,20.64,20.3,20.36,3203137,14.1531100279678,14.3055921144591,14.0699379807907,14.1115240043793,4621461.81374609,0.0,1.0
2016-05-19,20.16,20.42,20.025,20.34,2014489,13.9729039257508,14.1531100279678,13.8793353726766,14.0976619965164,2906489.47819326,0.0,1.0
2016-05-20,20.57,20.57,20.22,20.24,3092765,14.2570750869392,14.2570750869392,14.0144899493393,14.0283519572022,4462217.92773471,0.0,1.0
2016-05-23,20.05,20.64,20.01,20.52,2786683,13.8966628825051,14.3055921144591,13.8689388667794,14.2224200672821,4020605.13537679,0.0,1.0
2016-05-24,20.38,20.45,20.0,20.13,3071427,14.1253860122421,14.1739030397621,13.862007862848,13.9521109139565,4431431.62287742,0.0,1.0
2016-05-25,20.53,20.69,20.27,20.49,2010655,14.2293510712135,14.3402471341163,14.0491449689965,14.2016270554878,2900957.81201916,0.0,1.0
2016-05-26,20.71,20.735,20.42,20.42,2604568,14.3541091419791,14.3714366518077,14.1531100279678,14.1531100279678,3757850.99210712,0.0,1.0
2016-05-27,20.97,21.03,20.71,20.71,2123707,14.5343152441961,14.5759012677847,14.3541091419791,14.3541091419791,3064068.38174117,0.0,1.0
2016-05-31,21.36,21.4,20.79,20.95,4450221,14.8046243975217,14.8323484132474,14.4095571734305,14.5204532363333,6420745.16769993,0.0,1.0
2016-06-01,21.58,21.63,21.29,21.35,3096403,14.957106484013,14.9917615036701,14.7561073700017,14.7976933935903,4467466.80659266,0.0,1.0
2016-06-02,21.72,21.93,21.4,21.47,2620275,15.0541405390529,15.1996916216128,14.8323484132474,14.8808654407673,3780512.9327948,0.0,1.0
2016-06-03,21.66,21.73,21.39,21.7,2290624,15.0125545154644,15.0610715429844,14.8254174093159,15.0402785311901,3304894.96566969,0.0,1.0
2016-06-06,21.59,21.915,21.56,21.81,3307504,14.9640374879444,15.1892951157157,14.9432444761502,15.1165195744358,4772041.73121925,0.0,1.0
2016-06-07,21.52,21.7965,21.47,21.58,3879150,14.9155204604245,15.1071627191283,14.8808654407673,14.957106484013,5596808.25228302,0.0,1.0
2016-06-08,21.01,21.68,20.78,21.56,7742962,14.5620392599218,15.0264165233272,14.4026261694991,14.9432444761502,11171486.9542848,0.0,1.0
2016-06-09,21.54,21.66,20.84,21.01,7082172,14.9293824682873,15.0125545154644,14.4442121930876,14.5620392599218,10218104.1448997,0.0,1.0
2016-06-10,24.23,24.345,21.17,21.76,21466502,16.7938225258404,16.8735290710517,14.6729353228246,15.0818645547786,30971706.5700604,0.0,1.0
2016-06-13,23.75,24.235,23.69,24.16,6646517,16.461134337132,16.7972880278061,16.4195483135435,16.7453054983204,9589544.40909464,0.0,1.0
2016-06-14,23.79,24.14,23.59,23.66,6168541,16.4888583528577,16.7314434904576,16.3502382742292,16.3987553017492,8899924.25488734,0.0,1.0
2016-06-15,23.68,24.06,23.65,23.77,5057591,16.412617309612,16.6759954590062,16.3918242978178,16.4749963449949,7297054.00550957,0.0,1.0
2016-06-16,23.46,23.55,23.04,23.37,3198269,16.412617309612,16.4755813146361,16.1187852861663,16.349653304588,4571567.67410022,0.22,1.0
2016-06-17,23.22,23.56,23.03,23.34,5886009,16.2447132962145,16.4825773151944,16.1117892856081,16.3286653029133,8413391.2669206,0.0,1.0
2016-06-20,22.76,23.54,22.74,23.5,4892709,15.9228972705358,16.4685853140779,15.9089052694193,16.440601311845,6993580.05945691,0.0,1.0
2016-06-21,22.59,22.82,22.44,22.82,4311217,15.8039652610459,15.9648732738852,15.6990252526724,15.9648732738852,6162402.30988427,0.0,1.0
2016-06-22,22.6,22.85,22.59,22.67,3885149,15.8109612616041,15.9858612755599,15.8039652610459,15.8599332655117,5553385.77757617,0.0,1.0
2016-06-23,22.85,22.945,22.705,22.76,3306936,15.9858612755599,16.0523232808631,15.8844192674655,15.9228972705358,4726894.99160898,0.0,1.0
2016-06-24,22.23,22.4899,22.05,22.05,6856034,15.5521092409495,15.733935295458,15.4261812309013,15.4261812309013,9799933.46617561,0.0,1.0
2016-06-27,21.73,22.013,21.655,22.0,4232060,15.2023092130379,15.4002960288359,15.1498392088512,15.3912012281102,6049256.23543629,0.0,1.0
2016-06-28,22.32,22.32,21.98,22.01,4145791,15.6150732459736,15.6150732459736,15.3772092269937,15.3981972286684,5925944.3527657,0.0,1.0
2016-06-29,22.77,22.85,22.55,22.65,2816604,15.929893271094,15.9858612755599,15.7759812588129,15.8459412643953,4026020.26194213,0.0,1.0
2016-06-30,23.0,23.0,22.54,22.89,3511728,16.0908012839334,16.0908012839334,15.7689852582547,16.0138452777928,5019622.24097866,0.0,1.0
2016-07-01,23.38,23.42,22.86,23.0,3821819,16.3566493051462,16.3846333073791,15.9928572761181,16.0908012839334,5462862.62871009,0.0,1.0
2016-07-05,23.09,23.29,22.9,23.29,2520373,16.1537652889575,16.2936853001221,16.0208412783511,16.2936853001221,3602591.19338459,0.0,1.0
2016-07-06,23.39,23.4,22.84,23.0,2895178,16.3636453057044,16.3706413062627,15.9788652750017,16.0908012839334,4138333.00312329,0.0,1.0
2016-07-07,23.5,23.62,23.27,23.4,3013729,16.440601311845,16.5245533185438,16.2796932990056,16.3706413062627,4307788.3926894,0.0,1.0
2016-07-08,23.59,23.77,23.515,23.62,2753311,16.5035653168691,16.6294933269172,16.4510953126823,16.5245533185438,3935550.00043602,0.0,1.0
2016-07-11,23.56,23.74,23.46,23.64,3591411,16.4825773151944,16.6085053252425,16.412617309612,16.5385453196602,5133520.17357135,0.0,1.0
2016-07-12,23.61,23.84,23.575,23.7,3204051,16.5175573179855,16.6784653308249,16.4930713160317,16.5805213230096,4579832.39613944,0.0,1.0
2016-07-13,23.65,23.78,23.61,23.65,3783696,16.5455413202185,16.6364893274755,16.5175573179855,16.5455413202185,5408370.06587695,0.0,1.0
2016-07-14,23.8,23.99,23.625,23.83,2762176,16.6504813285919,16.7834053391983,16.5280513188229,16.6714693302666,3948221.52601155,0.0,1.0
2016-07-15,24.27,24.53,23.85,23.93,5419094,16.9792933548288,17.1611893693429,16.6854613313831,16.7414293358489,7745988.51857378,0.0,1.0
2016-07-18,23.91,24.3,23.865,24.23,1806004,16.7274373347325,17.0002813565035,16.6959553322204,16.9513093525959,2581480.64021371,0.0,1.0
2016-07-19,23.85,23.87,23.715,23.77,1745616,16.6854613313831,16.6994533324996,16.591015323847,16.6294933269172,2495162.75116074,0.0,1.0
2016-07-20,24.03,24.11,23.88,23.97,2026464,16.8113893414313,16.8673573458971,16.7064493330578,16.7694133380819,2896603.54245618,0.0,1.0
2016-07-21,23.8,24.11,23.76,24.08,1768332,16.6504813285919,16.8673573458971,16.622497326359,16.8463693442224,2527632.73141721,0.0,1.0
2016-07-22,23.91,23.96,23.67,23.68,1166026,16.7274373347325,16.7624173375236,16.5595333213349,16.5665293218931,1666703.69776913,0.0,1.0
2016-07-25,23.91,23.93,23.72,23.9,1770337,16.7274373347325,16.7414293358489,16.5945133241261,16.7204413341743,2530498.65457331,0.0,1.0
2016-07-26,24.08,24.13,23.86,23.86,1907398,16.8463693442224,16.8813493470136,16.6924573319413,16.6924573319413,2726412.01801456,0.0,1.0
2016-07-27,24.12,24.23,23.97,24.1,1354632,16.8743533464554,16.9513093525959,16.7694133380819,16.8603613453389,1936294.87122619,0.0,1.0
2016-07-28,24.05,24.15,23.835,24.07,1759113,16.8253813425477,16.89534134813,16.6749673305457,16.8393733436642,2514455.20245153,0.0,1.0
2016-07-29,23.79,23.98,23.74,23.96,1499513,16.6434853280337,16.7764093386401,16.6085053252425,16.7624173375236,2143386.04967031,0.0,1.0
2016-08-01,23.92,24.01,23.54,23.75,1851220,16.7344333352907,16.7973973403148,16.4685853140779,16.6155013258008,2646111.85289536,0.0,1.0
2016-08-02,23.38,23.82,23.32,23.8,1982531,16.3566493051462,16.6644733297084,16.3146733017968,16.6504813285919,2833806.23471683,0.0,1.0
2016-08-03,23.58,23.58,23.155,23.25,1645012,16.4965693163108,16.4965693163108,16.199239292586,16.2657012978892,2351360.58996506,0.0,1.0
2016-08-04,23.85,23.965,23.53,23.53,1229459,16.6854613313831,16.7659153378028,16.4615893135197,16.4615893135197,1757374.07361031,0.0,1.0
2016-08-05,23.8,24.12,23.75,23.89,1803538,16.6504813285919,16.8743533464554,16.6155013258008,16.713445333616,2577955.76913992,0.0,1.0
2016-08-08,23.74,23.99,23.69,23.9,2218502,16.6085053252425,16.7834053391983,16.5735253224514,16.7204413341743,3171100.37589918,0.0,1.0
2016-08-09,23.77,23.89,23.57,23.74,1307782,16.6294933269172,16.713445333616,16.4895733157526,16.6085053252425,1869328.03837643,0.0,1.0
2016-08-10,23.88,23.97,23.74,23.82,1146603,16.7064493330578,16.7694133380819,16.6085053252425,16.6644733297084,1638940.6925516,0.0,1.0
2016-08-11,24.04,24.33,23.8985,23.96,1970079,16.8183853419895,17.0212693581782,16.7193919340905,16.7624173375236,2816007.49399868,0.0,1.0
2016-08-12,24.56,24.95,24.07,24.07,4863849,17.1821773710176,17.4550213927886,16.8393733436642,16.8393733436642,6952327.91866618,0.0,1.0
2016-08-15,24.31,24.55,24.17,24.52,2024293,17.0072773570618,17.1751813704593,16.9093333492465,17.1541933687846,2893500.34087418,0.0,1.0
2016-08-16,24.39,24.66,23.91,24.23,2595847,17.0632453615276,17.2521373765999,16.7274373347325,16.9513093525959,3710472.83143163,0.0,1.0
2016-08-17,24.47,24.58,24.28,24.4,2795363,17.1192133659935,17.196169372134,16.9862893553871,17.0702413620858,3995658.62914463,0.0,1.0
2016-08-18,23.95,24.57,23.9,24.44,2125981,16.7554213369654,17.1891733715758,16.7204413341743,17.0982253643188,3038851.95877872,0.0,1.0
2016-08-19,24.05,24.22,23.79,23.86,1437600,16.8253813425477,16.9443133520377,16.6434853280337,16.6924573319413,2054888.34375297,0.0,1.0
2016-08-22,24.23,24.28,23.96,24.07,1444017,16.9513093525959,16.9862893553871,16.7624173375236,16.8393733436642,2064060.72724063,0.0,1.0
2016-08-23,24.51,24.51,24.22,24.25,1679089,17.1471973682264,17.1471973682264,16.9443133520377,16.9653013537124,2400069.84851407,0.0,1.0
2016-08-24,24.56,24.75,24.48,24.55,1384367,17.1821773710176,17.315101381624,17.1262093665517,17.1751813704593,1978797.7266112,0.0,1.0
2016-08-25,24.47,24.68,24.42,24.56,1345550,17.1192133659935,17.2661293777163,17.0842333632023,17.1821773710176,1923313.16843128,0.0,1.0
2016-08-26,24.26,24.73,24.18,24.5,1367299,16.9722973542706,17.3011093805075,16.9163293498047,17.1402013676682,1954400.93038751,0.0,1.0
2016-08-29,24.55,24.56,24.28,24.33,2298389,17.1751813704593,17.1821773710176,16.9862893553871,17.0212693581782,3285289.90366587,0.0,1.0
2016-08-30,24.2,24.5172,23.975,24.5,2498673,16.9303213509212,17.1522344886283,16.772911338361,17.1402013676682,3571573.47144565,0.0,1.0
2016-08-31,21.66,23.17,20.58,23.1,18632419,15.1533372091303,16.2097332934233,14.3977691488413,16.1607612895157,26632958.1378835,0.0,1.0
2016-09-01,21.57,21.91,21.49,21.7,4978080,15.0903732041062,15.3282372230861,15.0344051996404,15.1813212113632,7115608.3516067,0.0,1.0
2016-09-02,21.65,21.77,21.37,21.63,3762998,15.1463412085721,15.2302932152709,14.9504531929416,15.1323492074556,5378784.59082201,0.0,1.0
2016-09-06,21.39,21.78,20.965,21.7,4221458,14.964445194058,15.2372892158291,14.6671151703332,15.1813212113632,6034101.86271755,0.0,1.0
2016-09-07,21.83,21.92,21.28,21.46,4606982,15.2722692186202,15.3352332236443,14.8874891879175,15.0134171979657,6585165.28358359,0.0,1.0
2016-09-08,22.17,22.28,21.76,21.85,3938734,15.5101332376001,15.5870892437407,15.2232972147126,15.2862612197367,5629979.53933189,0.0,1.0
2016-09-09,21.94,22.05,21.8,22.01,2882939,15.3492252247608,15.4261812309013,15.2512812169456,15.3981972286684,4120838.72207209,0.0,1.0
2016-09-12,22.25,22.31,21.5,21.53,3254704,15.7200132543471,15.7624043013251,15.1901251671219,15.2113206906109,4606685.93774718,0.22,1.0
2016-09-13,22.13,22.21,22.01,22.09,3098238,15.6352311603911,15.6917525563617,15.550449066435,15.6069704624057,4385225.02396344,0.0,1.0
2016-09-14,22.2,22.32,21.93,22.17,2903879,15.6846873818654,15.7694694758214,15.4939276704643,15.6634918583764,4110130.61532457,0.0,1.0
2016-09-15,22.39,22.45,21.94,22.09,2770772,15.8189256972958,15.8613167442738,15.5009928449607,15.6069704624057,3921731.87150156,0.0,1.0
2016-09-16,22.41,22.43,22.185,22.35,4518528,15.8330560462885,15.8471863952811,15.6740896201209,15.7906649993104,6395493.84426874,0.0,1.0
2016-09-19,22.36,22.49,22.2,22.46,1924872,15.7977301738068,15.8895774422591,15.6846873818654,15.8683819187701,2724450.75630941,0.0,1.0
2016-09-20,22.45,22.595,22.31,22.39,1969345,15.8613167442738,15.9637617744707,15.7624043013251,15.8189256972958,2787397.53847745,0.0,1.0
2016-09-21,22.84,23.0,22.43,22.43,2455096,16.1368585496309,16.2499013415723,15.8471863952811,15.8471863952811,3474926.20496959,0.0,1.0
2016-09-22,23.06,23.14,22.82,22.85,1285847,16.2922923885503,16.348813784521,16.1227282006382,16.1439237241272,1819979.11115554,0.0,1.0
2016-09-23,23.09,23.215,22.84,22.9,1712372,16.3134879120393,16.4018025932435,16.1368585496309,16.1792495966089,2423679.69947252,0.0,1.0
2016-09-26,22.78,23.07,22.705,22.94,1727642,16.0944675026529,16.2993575630466,16.0414786939304,16.2075102945943,2445292.75376852,0.0,1.0
2016-09-27,22.75,22.95,22.67,22.86,1752361,16.0732719791639,16.2145754690906,16.0167505831932,16.1509888986236,2480279.85849299,0.0,1.0
2016-09-28,22.92,23.0,22.58,22.89,1926941,16.1933799456016,16.2499013415723,15.9531640127262,16.1721844221126,2727379.2048581,0.0,1.0
2016-09-29,22.65,23.04,22.58,22.87,1498012,16.0026202342005,16.2781620395576,15.9531640127262,16.1580540731199,2120276.01126755,0.0,1.0
2016-09-30,23.15,23.24,22.595,22.79,2235567,16.3558789590173,16.4194655294843,15.9637617744707,16.1015326771492,3164206.34926914,0.0,1.0
2016-10-03,22.82,23.24,22.81,23.06,1384567,16.1227282006382,16.4194655294843,16.1156630261419,16.2922923885503,1959706.72871291,0.0,1.0
2016-10-04,22.59,22.96,22.525,22.89,2161481,15.9602291872225,16.2216406435869,15.9143055529963,16.1721844221126,3059345.52801352,0.0,1.0
2016-10-05,22.88,22.95,22.61,22.64,1508464,16.1651192476162,16.2145754690906,15.9743595362152,15.9955550597042,2135069.7010843,0.0,1.0
2016-10-06,22.77,23.0,22.7503,22.87,1368594,16.0874023281565,16.2499013415723,16.0734839343988,16.1580540731199,1937098.65299123,0.0,1.0
2016-10-07,22.65,22.87,22.53,22.85,1939036,16.0026202342005,16.1580540731199,15.9178381402445,16.1439237241272,2744498.38571666,0.0,1.0
2016-10-10,22.83,22.95,22.69,22.74,922749,16.1297933751346,16.2145754690906,16.0308809321859,16.0662068046675,1306052.66788324,0.0,1.0
2016-10-11,22.82,23.005,22.67,22.8,1249743,16.1227282006382,16.2534339288204,16.0167505831932,16.1085978516456,1768877.75475066,0.0,1.0
2016-10-12,23.01,23.05,22.77,22.8,1049959,16.2569665160686,16.2852272140539,16.0874023281565,16.1085978516456,1486104.83795488,0.0,1.0
2016-10-13,22.95,23.03,22.67,22.85,994712,16.2145754690906,16.2710968650613,16.0167505831932,16.1439237241272,1407908.60935691,0.0,1.0
2016-10-14,23.07,23.31,23.01,23.01,1108822,16.2993575630466,16.4689217509587,16.2569665160686,16.2569665160686,1569419.1283953,0.0,1.0
2016-10-17,23.12,23.3,23.0,23.04,1543254,16.3346834355283,16.4618565764623,16.2499013415723,16.2781620395576,2184311.23081303,0.0,1.0
2016-10-18,23.09,23.28,23.03,23.28,1816969,16.3134879120393,16.4477262274697,16.2710968650613,16.4477262274697,2571725.58291708,0.0,1.0
2016-10-19,23.21,23.3,23.09,23.19,1372444,16.3982700059953,16.4618565764623,16.3134879120393,16.3841396570026,1942547.91684451,0.0,1.0
2016-10-20,23.29,23.31,23.095,23.17,2333797,16.454791401966,16.4689217509587,16.3170204992875,16.37000930801,3303240.42415426,0.0,1.0
2016-10-21,23.39,23.63,23.11,23.24,2106742,16.5254431469294,16.6950073348414,16.327618261032,16.4194655294843,2981868.31916554,0.0,1.0
2016-10-24,23.49,23.72,23.46,23.54,2658927,16.5960948918927,16.7585939053084,16.5748993684037,16.6314207643744,3763427.21808076,0.0,1.0
2016-10-25,23.0,23.55,23.0,23.5,1827504,16.2499013415723,16.6384859388707,16.2499013415723,16.6031600663891,2586636.75037014,0.0,1.0
2016-10-26,22.79,23.21,22.79,23.01,1750691,16.1015326771492,16.3982700059953,16.1015326771492,16.2569665160686,2477916.15183456,0.0,1.0
2016-10-27,22.69,22.92,22.63,22.85,2190611,16.0308809321859,16.1933799456016,15.9884898852078,16.1439237241272,3100575.93218132,0.0,1.0
2016-10-28,22.73,22.945,22.57,22.68,2256222,16.0591416301712,16.2110428818424,15.9460988382298,16.0238157576895,3193441.29599368,0.0,1.0
2016-10-31,22.97,23.02,22.635,22.83,2638160,16.2287058180833,16.2640316905649,15.992022472456,16.1297933751346,3734033.74731683,0.0,1.0
2016-11-01,22.35,23.14,22.26,23.06,1746158,15.7906649993104,16.348813784521,15.7270784288434,16.2922923885503,2471500.17441978,0.0,1.0
2016-11-02,22.35,22.53,22.31,22.39,1839056,15.7906649993104,15.9178381402445,15.7624043013251,15.8189256972958,2602987.37271641,0.0,1.0
2016-11-03,22.17,22.52,22.11,22.41,1400079,15.6634918583764,15.9107729657482,15.6211008113984,15.8330560462885,1981662.30816539,0.0,1.0
2016-11-04,21.93,22.24,21.92,22.18,1584297,15.4939276704643,15.7129480798507,15.486862495968,15.6705570328727,2242403.21427542,0.0,1.0
2016-11-07,22.03,22.4,21.94,22.23,2079714,15.5645794154277,15.8259908717921,15.5009928449607,15.7058829053544,2943613.07152231,0.0,1.0
2016-11-08,22.14,22.31,21.845,21.99,2166875,15.6422963348874,15.7624043013251,15.4338736872455,15.5363187174424,3066980.15898094,0.0,1.0
2016-11-09,21.3,21.72,20.905,21.72,6586494,15.0488216771952,15.3455590060413,14.7697472845899,15.3455590060413,9322478.8763759,0.0,1.0
2016-11-10,22.04,22.325,21.3,21.37,4422116,15.571644589924,15.7730020630696,15.0488216771952,15.0982778986695,6259032.95423696,0.0,1.0
2016-11-11,22.83,22.995,21.84,21.92,3223919,16.1297933751346,16.2463687543241,15.4303410999973,15.486862495968,4563113.05781906,0.0,1.0
2016-11-14,23.57,23.62,22.85,22.94,3610010,16.6526162878634,16.6879421603451,16.1439237241272,16.2075102945943,5109583.63713773,0.0,1.0
2016-11-15,23.9,23.96,23.44,23.63,2161530,16.8857670462425,16.9281580932205,16.560769019411,16.6950073348414,3059414.88228074,0.0,1.0
2016-11-16,22.23,23.42,22.075,23.35,4387917,15.7058829053544,16.5466386704184,15.5963727006612,16.497182448944,6210627.92189453,0.0,1.0
2016-11-17,23.03,23.09,22.09,22.23,2958778,16.2710968650613,16.3134879120393,15.6069704624057,15.7058829053544,4187834.28708592,0.0,1.0
2016-11-18,23.15,23.43,22.94,23.0,2278631,16.3558789590173,16.5537038449147,16.2075102945943,16.2499013415723,3225158.84240619,0.0,1.0
2016-11-21,23.25,23.615,23.18,23.23,2180325,16.4265307039807,16.6844095730969,16.3770744825063,16.412400354988,3086017.1976372,0.0,1.0
2016-11-22,23.39,23.66,23.28,23.4,2216492,16.5254431469294,16.7162028583304,16.4477262274697,16.5325083214257,3137207.72381424,0.0,1.0
2016-11-23,23.68,23.875,23.35,23.38,1751417,16.7303332073231,16.8681041100016,16.497182448944,16.518377972433,2478943.72730404,0.0,1.0
2016-11-25,23.98,24.06,23.66,23.66,956391,16.9422884422132,16.9988098381839,16.7162028583304,16.7162028583304,1353669.32620845,0.0,1.0
2016-11-28,21.82,23.33,21.78,23.2,5283434,15.4162107510046,16.4830520999513,15.3879500530193,16.391204831499,7478136.60191999,0.0,1.0
2016-11-29,22.38,22.62,21.68,21.91,3554998,15.8118605227995,15.9814247107115,15.3172983080559,15.4797973214717,5031720.02594377,0.0,1.0
2016-11-30,22.16,22.435,22.16,22.37,2693998,15.6564266838801,15.8507189825293,15.6564266838801,15.8047953483031,3813066.4733011,0.0,1.0
2016-12-01,21.78,22.185,21.65,21.99,2773458,15.5433838919387,15.8324137576979,15.4506088732999,15.6932512297397,3886278.28148338,0.22,1.0
2016-12-02,21.72,22.16,21.55,21.78,2043861,15.500564652567,15.8145724079597,15.379243474347,15.5433838919387,2863938.30902465,0.0,1.0
2016-12-05,22.14,22.16,21.59,21.72,3533059,15.8002993281691,15.8145724079597,15.4077896339282,15.500564652567,4950661.03719594,0.0,1.0
2016-12-06,22.69,22.73,21.99,22.15,4076273,16.19280902241,16.2213551819911,15.6932512297397,15.8074358680644,5711833.82957199,0.0,1.0
2016-12-07,23.34,23.6,22.6901,22.74,6374795,16.6566841156037,16.8422341528812,16.1928803878089,16.2284917218864,8932613.13400416,0.0,1.0
2016-12-08,22.79,23.17,21.45,23.17,9291024,16.2641744213628,16.5353629373838,15.3078780753942,16.5353629373838,13018947.748241,0.0,1.0
2016-12-09,22.95,23.06,22.38,22.76,4322061,16.3783590596875,16.4568609985356,15.971576285656,16.242764801677,6056241.62887857,0.0,1.0
2016-12-12,23.44,23.44,22.78,22.84,4803592,16.7280495145566,16.7280495145566,16.2570378814676,16.2998571208393,6730981.77895874,0.0,1.0
2016-12-13,23.25,23.86,23.24,23.41,6318392,16.5924552565461,17.0277841901587,16.5853187166508,16.7066398948707,8853579.03508847,0.0,1.0
2016-12-14,22.89,23.2154,22.74,23.13,2458707,16.3355398203157,16.5677628285084,16.2284917218864,16.5068167778027,3445236.81794755,0.0,1.0
2016-12-15,23.09,23.27,22.87,23.0,1653966,16.4782706182215,16.6067283363367,16.3212667405252,16.4140417591639,2317602.12129116,0.0,1.0
2016-12-16,23.45,23.505,23.11,23.12,6143167,16.7351860544519,16.774437023876,16.4925436980121,16.4996802379074,8608046.88285362,0.0,1.0
2016-12-19,23.2,23.5,22.98,23.42,1820074,16.5567725570697,16.7708687539283,16.3997686793733,16.713776434766,2550359.17504162,0.0,1.0
2016-12-20,23.2,23.32,23.035,23.26,2169764,16.5567725570697,16.6424110358131,16.4390196487974,16.5995917964414,3040358.53766111,0.0,1.0
2016-12-21,23.21,23.38,23.09,23.15,1753506,16.563909096965,16.6852302751849,16.4782706182215,16.5210898575932,2457081.47887972,0.0,1.0
2016-12-22,23.3,23.365,23.08,23.22,1554939,16.6281379560226,16.6745254653419,16.4711340783262,16.5710456368603,2178841.59945147,0.0,1.0
2016-12-23,23.28,23.33,23.12,23.27,2364567,16.613864876232,16.6495475757084,16.4996802379074,16.6067283363367,3313324.15245239,0.0,1.0
2016-12-27,23.51,23.62,23.24,23.29,1460976,16.7780052938236,16.8565072326718,16.5853187166508,16.6210014161273,2047176.95330828,0.0,1.0
2016-12-28,23.29,23.56,23.21,23.51,2511094,16.6210014161273,16.8136879933001,16.563909096965,16.7780052938236,3518643.53992857,0.0,1.0
2016-12-29,23.22,23.43,23.17,23.29,2730754,16.5710456368603,16.7209129746613,16.5353629373838,16.6210014161273,3826439.75941725,0.0,1.0
2016-12-30,22.99,23.24,22.9,23.24,1514778,16.4069052192686,16.5853187166508,16.342676360211,16.5853187166508,2122566.42886564,0.0,1.0
2017-01-03,22.91,23.19,22.69,23.09,3305426,16.3498129001063,16.5496360171744,16.19280902241,16.4782706182215,4631692.73695527,0.0,1.0
2017-01-04,23.4,23.42,22.92,22.92,1736858,16.6995033549754,16.713776434766,16.3569494400016,16.3569494400016,2433753.6474036,0.0,1.0
2017-01-05,23.69,23.72,23.22,23.32,1955366,16.9064630119388,16.9278726316247,16.5710456368603,16.6424110358131,2739935.63924568,0.0,1.0
2017-01-06,24.0,24.02,23.44,23.75,1963754,17.1276957486928,17.1419688284833,16.7280495145566,16.9492822513106,2751689.23429744,0.0,1.0
2017-01-09,23.59,24.0,23.5,23.99,1638655,16.8350976129859,17.1276957486928,16.7708687539283,17.1205592087975,2296147.74672779,0.0,1.0
2017-01-10,23.65,23.92,23.505,23.71,1967046,16.8779168523577,17.0706034295305,16.774437023876,16.9207360917294,2756302.11399587,0.0,1.0
2017-01-11,23.72,23.98,23.59,23.63,1160425,16.9278726316247,17.1134226689022,16.8350976129859,16.8636437725671,1626033.08749956,0.0,1.0
2017-01-12,23.75,23.76,23.235,23.65,1660837,16.9492822513106,16.9564187912058,16.5817504467032,16.8779168523577,2327230.03636039,0.0,1.0
2017-01-13,23.79,23.88,23.65,23.76,883596,16.9778284108917,17.0420572699493,16.8779168523577,16.9564187912058,1238129.41980935,0.0,1.0
2017-01-17,23.82,23.88,23.63,23.8,1432150,16.9992380305776,17.0420572699493,16.8636437725671,16.984964950787,2006784.82992222,0.0,1.0
2017-01-18,23.66,24.0,23.57,23.93,1657183,16.885053392253,17.1276957486928,16.8208245331954,17.0777399694257,2322109.90804384,0.0,1.0
2017-01-19,23.27,23.715,23.01,23.65,1315745,16.6067283363367,16.924304361677,16.4211782990592,16.8779168523577,1843673.57193451,0.0,1.0
2017-01-20,23.14,23.44,23.05,23.33,1399236,16.5139533176979,16.7280495145566,16.4497244586403,16.6495475757084,1960664.44037361,0.0,1.0
2017-01-23,22.91,23.16,22.88,23.12,1261410,16.3498129001063,16.5282263974885,16.3284032804204,16.4996802379074,1767537.23584275,0.0,1.0
2017-01-24,23.11,23.325,22.8501,22.92,1414137,16.4925436980121,16.6459793057608,16.3070650261335,16.3569494400016,1981544.30683359,0.0,1.0
2017-01-25,23.09,23.33,23.015,23.24,1701365,16.4782706182215,16.6495475757084,16.4247465690068,16.5853187166508,2384019.46176073,0.0,1.0
2017-01-26,22.9,23.26,22.84,23.16,1389184,16.342676360211,16.5995917964414,16.2998571208393,16.5282263974885,1946579.18316564,0.0,1.0
2017-01-27,22.19,22.97,22.13,22.97,1745127,15.8359820276455,16.392632139478,15.7931627882738,16.392632139478,2445340.49498145,0.0,1.0
2017-01-30,21.9,22.13,21.745,22.13,2218603,15.6290223706822,15.7931627882738,15.5184060023052,15.7931627882738,3108793.66268891,0.0,1.0
2017-01-31,21.46,21.97,21.23,21.91,3056993,15.3150146152895,15.6789781499492,15.1508741976978,15.6361589105774,4283578.65976218,0.0,1.0
2017-02-01,21.1,21.55,21.05,21.55,3079667,15.0580991790591,15.379243474347,15.0224164795826,15.379243474347,4315350.35911885,0.0,1.0
2017-02-02,21.14,21.24,20.9,20.93,1683429,15.0866453386402,15.1580107375931,14.9153683811533,14.9367780008392,2358886.83409639,0.0,1.0
2017-02-03,21.43,21.46,21.13,21.2,1408835,15.2936049956036,15.3150146152895,15.0795087987449,15.1294645780119,1974114.93618928,0.0,1.0
2017-02-06,21.63,21.705,21.35,21.37,2192751,15.4363357935094,15.489859842724,15.2365126764413,15.2507857562319,3072568.82491134,0.0,1.0
2017-02-07,21.5,21.7,21.27,21.62,2815673,15.3435607748706,15.4862915727764,15.179420357279,15.4291992536141,3945431.59754327,0.0,1.0
2017-02-08,21.16,21.5,20.81,20.9,2463146,15.1009184184308,15.3435607748706,14.8511395220957,14.9153683811533,3451456.91909618,0.0,1.0
2017-02-09,21.11,21.48,20.98,21.19,2727775,15.0652357189543,15.32928769508,14.9724607003156,15.1223280381167,3822265.46761241,0.0,1.0
2017-02-10,21.05,21.14,20.86,21.09,2375191,15.0224164795826,15.0866453386402,14.8868222215721,15.0509626391638,3328210.91852655,0.0,1.0
2017-02-13,20.85,21.36,20.78,21.24,2243438,14.8796856816768,15.2436492163366,14.8297299024098,15.1580107375931,3143593.44012224,0.0,1.0
2017-02-14,20.97,21.23,20.8,20.81,2275869,14.9653241604203,15.1508741976978,14.8440029822004,14.8511395220957,3189037.03110028,0.0,1.0
2017-02-15,20.8,21.14,20.53,20.97,5456995,14.8440029822004,15.0866453386402,14.6513164050276,14.9653241604203,7646555.72597942,0.0,1.0
2017-02-16,20.56,20.9,20.45,20.78,4097995,14.6727260247135,14.9153683811533,14.5942240858653,14.8297299024098,5742271.54913738,0.0,1.0
2017-02-17,20.51,20.57,20.4,20.5,4405050,14.637043325237,14.6798625646088,14.5585413863889,14.6299067853417,6172529.07520086,0.0,1.0
2017-02-21,20.6,20.8,20.55,20.55,4079440,14.7012721842946,14.8440029822004,14.6655894848182,14.6655894848182,5716271.55436088,0.0,1.0
2017-02-22,20.28,20.61,20.265,20.57,3285806,14.4729029076454,14.7084087241899,14.4621980978025,14.6798625646088,4604200.42234921,0.0,1.0
2017-02-23,20.05,20.33,19.9295,20.28,3438760,14.3087624900538,14.5085856071218,14.2227671843155,14.4729029076454,4818525.57465581,0.0,1.0
2017-02-24,20.05,20.24,19.85,19.94,6006051,14.3087624900538,14.4443567480642,14.166031692148,14.2302605512056,8415914.5582091,0.0,1.0
2017-02-27,20.26,20.455,20.02,20.05,5049368,14.4586298278548,14.5977923558129,14.2873528703679,14.3087624900538,7075372.76339401,0.0,1.0
2017-02-28,20.56,20.72,20.19,20.25,5700675,14.6727260247135,14.7869106630381,14.4086740485878,14.4514932879595,7988009.712891,0.0,1.0
2017-03-01,20.63,21.06,20.54,20.78,4645106,14.7226818039805,15.0295530194779,14.6584529449229,14.8297299024098,6508904.97097419,0.0,1.0
2017-03-02,20.65,20.72,20.41,20.66,4403973,14.7369548837711,14.7869106630381,14.5656779262841,14.7440914236664,6171019.94049998,0.0,1.0
2017-03-03,20.98,20.99,20.55,20.63,3252142,14.9724607003156,14.9795972402109,14.6655894848182,14.7226818039805,4557029.10334317,0.0,1.0
2017-03-06,20.97,21.26,20.73,21.03,4038830,14.9653241604203,15.1722838173837,14.7940472029334,15.008143399792,5659367.22733986,0.0,1.0
2017-03-07,20.84,20.96,20.5,20.87,6014798,14.8725491417816,14.958187620525,14.6299067853417,14.8939587614674,8428171.19816115,0.0,1.0
2017-03-08,23.94,24.35,22.61,22.81,17749100,17.084876509321,17.3774746450279,16.1357167032476,16.2784475011534,24870736.0435517,0.0,1.0
2017-03-09,23.35,24.25,23.305,24.14,5863536,16.663820655499,17.306109246075,16.6317062259702,17.2276073072268,8216216.9427105,0.0,1.0
2017-03-10,23.73,23.86,23.31,23.37,5218079,17.0920130492163,17.1856481818079,16.7894995439205,16.8327157589627,7244612.69210636,0.22,1.0
2017-03-13,24.07,24.3099,23.76,23.78,4467045,17.3369049344558,17.5096977675998,17.1136211567375,17.1280265617515,6201901.29417556,0.0,1.0
2017-03-14,24.04,24.29,23.94,24.03,2961271,17.3152968269347,17.4953643896108,17.2432698018643,17.3080941244277,4111333.2073674,0.0,1.0
2017-03-15,24.42,24.5,24.1,24.1,3812489,17.5889995222024,17.6466211422587,17.358513041977,17.358513041977,5293136.84172199,0.0,1.0
2017-03-16,24.26,24.56,24.225,24.42,2615269,17.4737562820897,17.689837357301,17.448546823315,17.5889995222024,3630955.1830611,0.0,1.0
2017-03-17,24.45,24.59,23.97,24.24,7901499,17.6106076297235,17.7114454648221,17.2648779093854,17.4593508770756,10970186.5268935,0.0,1.0
2017-03-20,23.87,24.41,23.8101,24.4,4698359,17.1928508843149,17.5817968196953,17.1497066962977,17.5745941171883,6523050.19595759,0.0,1.0
2017-03-21,23.31,23.99,23.28,23.87,4447689,16.7894995439205,17.2792833143995,16.7678914363993,17.1928508843149,6175028.04766692,0.0,1.0
2017-03-22,23.35,23.37,23.095,23.31,2195965,16.8183103539486,16.8327157589627,16.634641440019,16.7894995439205,3048807.02465819,0.0,1.0
2017-03-23,22.76,23.42,22.69,23.34,3297467,16.393350906033,16.8687292714979,16.3429319884837,16.8111076514416,4578096.89734515,0.0,1.0
2017-03-24,22.42,22.86,22.38,22.86,2811624,16.1484590207935,16.4653779311035,16.1196482107653,16.4653779311035,3903568.13605751,0.0,1.0
2017-03-27,22.61,22.625,22.16,22.17,3052606,16.2853103684274,16.2961144221879,15.9611887556104,15.9683914581174,4238139.77741616,0.0,1.0
2017-03-28,22.98,23.03,22.4,22.51,5444675,16.551810361188,16.5878238737232,16.1340536157794,16.2132833433569,7559211.2747611,0.0,1.0
2017-03-29,22.83,23.09,22.64,22.91,3276550,16.4437698235823,16.6310400887655,16.3069184759485,16.5013914436387,4549056.4087514,0.0,1.0
2017-03-30,23.19,23.22,22.65,22.8,3143470,16.7030671138359,16.7246752213571,16.3141211784555,16.4221617160612,4364292.42624644,0.0,1.0
2017-03-31,23.25,23.3699,23.03,23.15,2709144,16.7462833288782,16.8326437319377,16.5878238737232,16.6742563038077,3761288.20723944,0.0,1.0
2017-04-03,23.18,23.465,22.815,23.25,2827629,16.6958644113289,16.9011414327796,16.4329657698218,16.7462833288782,3925788.96217707,0.0,1.0
2017-04-04,23.28,23.3,22.98,23.17,2701127,16.7678914363993,16.7822968414134,16.551810361188,16.6886617088218,3750157.66284703,0.0,1.0
2017-04-05,22.95,23.36,22.95,23.32,3122644,16.5302022536669,16.8255130564557,16.5302022536669,16.7967022464275,4335378.27911952,0.0,1.0
2017-04-06,23.58,23.65,22.84,22.95,3586378,16.9839725116107,17.03439142916,16.4509725260894,16.5302022536669,4979211.61743449,0.0,1.0
2017-04-07,23.4,23.59,23.22,23.53,2406711,16.8543238664839,16.9911752141177,16.7246752213571,16.9479589990754,3341399.97819733,0.0,1.0
2017-04-10,23.55,23.75,23.29,23.46,2354203,16.9623644040895,17.1064184542304,16.7750941389064,16.8975400815261,3268499.56345906,0.0,1.0
2017-04-11,23.61,23.72,23.395,23.53,3634412,17.0055806191318,17.0848103467093,16.8507225152303,16.9479589990754,5045900.47478078,0.0,1.0
2017-04-12,23.63,23.68,23.34,23.56,3179576,17.0199860241459,17.0559995366811,16.8111076514416,16.9695671065966,4414420.83286143,0.0,1.0
2017-04-13,23.5,23.74,23.47,23.61,1718578,16.9263508915543,17.0992157517234,16.9047427840332,17.0055806191318,2386018.30121291,0.0,1.0
2017-04-17,23.67,23.71,23.455,23.56,1214767,17.0487968341741,17.0776076442022,16.8939387302726,16.9695671065966,1686543.34787801,0.0,1.0
2017-04-18,23.81,24.0,23.55,23.59,2296635,17.1496346692727,17.2864860169065,16.9623644040895,16.9911752141177,3188574.00781699,0.0,1.0
2017-04-19,24.22,24.345,23.9,23.9,3715246,17.4449454720615,17.5349792533996,17.2144589918361,17.2144589918361,5158127.79490256,0.0,1.0
2017-04-20,23.64,24.491,23.56,24.29,5378198,17.0271887266529,17.6401387100024,16.9695671065966,17.4953643896108,7466916.75067799,0.0,1.0
2017-04-21,23.08,23.645,22.82,23.6,5796265,16.6238373862584,17.0307900779064,16.4365671210753,16.9983779166247,8047347.49815247,0.0,1.0
2017-04-24,23.61,23.705,23.155,23.38,3088258,17.0055806191318,17.0740062929487,16.6778576550613,16.8399184614698,4287637.86506471,0.0,1.0
2017-04-25,24.24,24.5,23.8,23.82,3186952,17.4593508770756,17.6466211422587,17.1424319667656,17.1568373717797,4424661.43351485,0.0,1.0
2017-04-26,23.89,24.815,23.81,24.3,5855432,17.207256289329,17.8735062712306,17.1496346692727,17.5025670921179,8129493.05385483,0.0,1.0
2017-04-27,24.27,24.53,24.04,24.14,9205625,17.4809589845967,17.6682292497799,17.3152968269347,17.3873238520051,12780793.0301116,0.0,1.0
2017-04-28,24.79,24.81,24.07,24.15,3650600,17.855499514963,17.8699049199771,17.3369049344558,17.3945265545122,5068375.37220182,0.0,1.0
2017-05-01,24.65,24.84,24.55,24.79,2226468,17.7546616798644,17.8915130274982,17.682634654794,17.855499514963,3091156.40667162,0.0,1.0
2017-05-02,24.79,24.87,24.625,24.7,3039169,17.855499514963,17.9131211350194,17.7366549235968,17.7906751923996,4219484.27972367,0.0,1.0
2017-05-03,24.81,24.99,24.68,24.81,2328150,17.8699049199771,17.9995535651039,17.7762697873855,17.8699049199771,3232328.41801119,0.0,1.0
2017-05-04,25.16,25.245,24.69,24.82,2373162,18.1219995077237,18.1832224790335,17.7834724898926,17.8771076224842,3294821.62796394,0.0,1.0
2017-05-05,25.27,25.32,24.86,25.13,1745720,18.2012292353012,18.2372427478364,17.9059184325123,18.1003914002025,2423701.37915962,0.0,1.0
2017-05-08,25.27,25.42,25.16,25.23,3367408,18.2012292353012,18.3092697729068,18.1219995077237,18.172418425273,4675200.72737504,0.0,1.0
2017-05-09,25.88,26.02,25.2,25.28,2510515,18.6405940882309,18.7414319233295,18.1508103177518,18.2084319378082,3485518.10593963,0.0,1.0
2017-05-10,26.5,26.53,25.72,25.84,2597171,19.0871616436676,19.1087697511888,18.5253508481182,18.6117832782027,3605828.50320407,0.0,1.0
2017-05-11,26.42,26.43,26.13,26.37,1865922,19.0295400236113,19.0367427261183,18.820661650907,18.993526511076,2590585.96155414,0.0,1.0
2017-05-12,26.58,26.69,26.215,26.36,1988016,19.144783263724,19.2240129913015,18.8818846222169,18.986323808569,2760097.33576484,0.0,1.0
2017-05-15,26.79,26.87,26.58,26.68,1905105,19.2960400163719,19.3536616364283,19.144783263724,19.2168102887944,2644986.37578988,0.0,1.0
2017-05-16,25.18,26.92,25.09,26.69,5030631,18.1364049127378,19.3896751489635,18.0715805901744,19.2240129913015,6984365.93081546,0.0,1.0
2017-05-17,25.08,25.33,24.915,25.02,2906545,18.0643778876673,18.2444454503434,17.9455332963011,18.021161672625,4035353.39292071,0.0,1.0
2017-05-18,25.29,25.42,25.0,25.1,2377621,18.2156346403152,18.3092697729068,18.006756267611,18.0787832926814,3301012.35983944,0.0,1.0
2017-05-19,25.65,25.7,25.33,25.37,1862045,18.4749319305688,18.5109454431041,18.2444454503434,18.2732562603716,2585203.25971937,0.0,1.0
2017-05-22,25.81,25.91,25.64,25.75,1638000,18.5901751706816,18.662202195752,18.4677292280618,18.5469589556393,2274146.40323962,0.0,1.0
2017-05-23,25.75,25.89,25.59,25.88,1164200,18.5469589556393,18.6477967907379,18.4317157155266,18.6405940882309,1616337.75497654,0.0,1.0
2017-05-24,25.9,26.01,25.69,25.82,1803567,18.654999493245,18.7342292208224,18.503742740597,18.5973778731886,2504014.28940883,0.0,1.0
2017-05-25,26.06,26.35,25.92,26.05,1540867,18.7702427333577,18.979121106062,18.669404898259,18.7630400308506,2139290.07687462,0.0,1.0
2017-05-26,26.11,26.22,25.92,26.07,1165147,18.8062562458929,18.8854859734704,18.669404898259,18.7774454358647,1617652.5392524,0.0,1.0
2017-05-30,26.29,26.4,26.0,26.0,1645993,18.9359048910197,19.0151346185972,18.7270265183154,18.7270265183154,2285243.62680561,0.0,1.0
2017-05-31,26.54,26.59,26.145,26.31,1627905,19.1159724536958,19.151985966231,18.8314657046675,18.9503102960338,2260130.83062625,0.0,1.0
2017-06-01,27.19,27.26,26.48,26.56,1870364,19.5841481166537,19.634567034203,19.0727562386535,19.1303778587099,2596753.09117758,0.0,1.0
2017-06-02,26.89,27.36,26.87,27.3,1547185,19.3680670414423,19.7065940592734,19.3536616364283,19.6633778442312,2148061.78442998,0.0,1.0
2017-06-05,26.77,27.08,26.69,26.89,1800826,19.2816346113578,19.5049183890762,19.2240129913015,19.3680670414423,2500208.773358,0.0,1.0
2017-06-06,26.36,26.69,26.36,26.69,1936958,18.986323808569,19.2240129913015,18.986323808569,19.2240129913015,2689210.05428951,0.0,1.0
2017-06-07,26.36,26.4599,26.025,26.4,2258047,18.986323808569,19.0582788066144,18.745033274583,19.0151346185972,3134999.67240294,0.0,1.0
2017-06-08,26.38,26.45,26.14,26.42,1498417,19.0007292135831,19.0511481311324,18.827864353414,19.0295400236113,2080353.86514231,0.0,1.0
2017-06-09,26.19,26.48,26.06,26.34,1363208,18.8638778659492,19.0727562386535,18.7702427333577,18.9719184035549,1892634.04766025,0.0,1.0
2017-06-12,26.44,26.47,26.01,26.01,2064019,19.0439454286254,19.0655535361465,18.7342292208224,18.7342292208224,2865617.45120161,0.0,1.0
2017-06-13,26.99,27.125,26.49,26.58,3976425,19.4400940665128,19.5373305503579,19.0799589411606,19.144783263724,5520740.30006234,0.0,1.0
2017-06-14,29.13,29.89,28.57,29.06,15365700,20.9814724030203,21.5288777935557,20.5781210626258,20.931053485471,21333242.6057748,0.0,1.0
2017-06-15,30.01,30.02,28.87,29.04,5758865,21.6153102236402,21.6225129261472,20.7942021378371,20.9166480804569,7995422.54364624,0.0,1.0
2017-06-16,29.92,30.08,29.8,29.98,4849720,21.5504859010768,21.6657291411895,21.4640534709923,21.5937021161191,6733194.92962104,0.0,1.0
2017-06-19,30.62,30.77,29.86,30.02,3003570,22.0546750765699,22.1627156141756,21.5072696860345,21.6225129261472,4170059.77556681,0.0,1.0
2017-06-20,30.11,30.52,29.96,30.51,5355188,21.6873372487106,21.9826480514995,21.579296711105,21.9754453489924,7434970.40834677,0.0,1.0
2017-06-21,30.89,31.02,29.9,29.99,5757036,22.4220129044292,22.5163755356229,21.7034051745689,21.7687331500107,7931261.24750695,0.24,1.0
2017-06-22,31.15,31.27,30.715,30.87,2540884,22.6107381668167,22.6978421340725,22.2949862855145,22.4074955765532,3500484.41656618,0.0,1.0
2017-06-23,31.25,31.39,30.92,31.04,4159496,22.6833248061966,22.7849461013283,22.4437888962431,22.5308928634989,5730387.89994715,0.0,1.0
2017-06-26,31.32,31.4679,31.19,31.26,2247553,22.7341354537624,22.8414910934052,22.6397728225687,22.6905834701345,3096372.8575986,0.0,1.0
2017-06-27,31.34,31.61,31.34,31.36,2804132,22.7486527816384,22.9446367079639,22.7486527816384,22.7631701095144,3863151.70940293,0.0,1.0
2017-06-28,30.74,31.56,30.551,31.54,6667122,22.3131329453594,22.908343388274,22.1759441969315,22.8938260603981,9185053.96718053,0.0,1.0
2017-06-29,30.88,31.22,30.52,30.82,4841213,22.4147542404912,22.6615488143826,22.1534423387238,22.3712022568633,6669564.8694618,0.0,1.0
2017-06-30,30.91,31.395,30.76,31.0,4207969,22.4365302323051,22.7885754332973,22.3276502732354,22.501858207747,5797167.40704951,0.0,1.0
2017-07-03,31.06,31.635,30.97,31.06,1523886,22.5454101913749,22.9627833678089,22.480082215933,22.5454101913749,2099402.8832577,0.0,1.0
2017-07-05,31.04,31.7,30.65,31.01,4267751,22.5308928634989,23.0099646834058,22.2478049699176,22.509116871685,5879526.91633491,0.0,1.0
2017-07-06,31.28,31.405,30.8,30.82,5021557,22.7051007980105,22.7958340972353,22.3566849289873,22.3712022568633,6918018.30599067,0.0,1.0
2017-07-07,31.37,31.475,30.93,31.37,2860444,22.7704287734523,22.8466447448012,22.4510475601811,22.7704287734523,3940730.72460618,0.0,1.0
2017-07-10,31.33,31.48,30.96,31.35,2497805,22.7413941177004,22.8502740767702,22.472823551995,22.7559114455764,3441136.02908322,0.0,1.0
2017-07-11,31.32,31.49,31.065,31.34,2928086,22.7341354537624,22.8575327407081,22.5490395233439,22.7486527816384,4033918.67293651,0.0,1.0
2017-07-12,31.51,31.6,31.36,31.49,1886684,22.8720500685841,22.937378044026,22.7631701095144,22.8575327407081,2599216.62735676,0.0,1.0
2017-07-13,31.25,31.59,31.19,31.53,2637013,22.6833248061966,22.930119380088,22.6397728225687,22.8865673964601,3632917.87928233,0.0,1.0
2017-07-14,30.53,31.23,30.47,31.21,2125896,22.1607010026618,22.6688074783206,22.1171490190339,22.6542901504446,2928770.38827446,0.0,1.0
2017-07-17,30.31,30.675,30.27,30.5,2816642,22.0010103960262,22.2659516297625,21.9719757402742,22.1389250108478,3880386.28605075,0.0,1.0
2017-07-18,30.35,30.52,30.09,30.31,3089752,22.0300450517781,22.1534423387238,21.8413197893905,22.0010103960262,4256640.10126168,0.0,1.0
2017-07-19,30.28,30.75,30.18,30.48,2930259,21.9792344042122,22.3203916092974,21.9066477648324,22.1244076829719,4036912.33680986,0.0,1.0
2017-07-20,30.59,30.79,30.145,30.22,2148719,22.2042529862897,22.3494262650493,21.8812424410494,21.9356824205843,2960212.81376074,0.0,1.0
2017-07-21,29.8,30.53,29.7328,30.53,3004552,21.630818535189,22.1607010026618,21.5820403135258,22.1607010026618,4139263.12840836,0.0,1.0
2017-07-24,29.78,30.01,29.6704,29.75,2505969,21.6163012073131,21.7832504778867,21.5367462505528,21.5945252154991,3452383.27798432,0.0,1.0
2017-07-25,30.22,30.43,29.78,29.85,2616660,21.9356824205843,22.088114363282,21.6163012073131,21.6671118548789,3604878.2838776,0.0,1.0
2017-07-26,30.18,30.3499,29.86,30.3,1827733,21.9066477648324,22.0299724651387,21.6743705188169,21.9937517320882,2518001.95685586,0.0,1.0
2017-07-27,30.41,30.42,30.0,30.25,2263089,22.073597035406,22.080855699344,21.7759918139487,21.9574584123983,3117776.24551232,0.0,1.0
2017-07-28,30.23,30.455,30.21,30.35,1655273,21.9429410845223,22.1062610231269,21.9284237566463,22.0300450517781,2280410.02330793,0.0,1.0
2017-07-31,30.5,30.52,30.155,30.29,1775757,22.1389250108478,22.1534423387238,21.8885011049874,21.9864930681502,2446396.49275934,0.0,1.0
2017-08-01,30.62,30.725,30.27,30.57,2261374,22.2260289781036,22.3022449494525,21.9719757402742,22.1897356584137,3115413.55175125,0.0,1.0
2017-08-02,30.47,30.7,30.14,30.7,1677192,22.1171490190339,22.2840982896075,21.8776131090805,22.2840982896075,2310607.04053765,0.0,1.0
2017-08-03,30.54,30.69,30.38,30.51,2207132,22.1679596665998,22.2768396256695,22.051821043592,22.1461836747858,3040686.3010293,0.0,1.0
2017-08-04,30.09,30.7134,30.055,30.61,2800929,21.8413197893905,22.2938248992844,21.8159144656076,22.2187703141656,3858739.05160893,0.0,1.0
2017-08-07,30.23,30.395,29.8786,30.12,2175522,21.9429410845223,22.062709039499,21.6878716337416,21.8630957812045,2997138.34196952,0.0,1.0
2017-08-08,30.31,30.39,29.96,30.2,1583821,22.0010103960262,22.05907970753,21.7469571581968,21.9211650927083,2181973.17513521,0.0,1.0
2017-08-09,30.9,30.98,30.22,30.22,2591156,22.4292715683671,22.487340879871,21.9356824205843,21.9356824205843,3569742.34120565,0.0,1.0
2017-08-10,30.63,30.875,30.375,30.8,2867328,22.2332876420416,22.4111249085222,22.048191711623,22.3566849289873,3950214.56358648,0.0,1.0
2017-08-11,30.7,30.865,30.265,30.44,1618186,22.2840982896075,22.4038662445842,21.9683464083052,22.0953730272199,2229316.59851672,0.0,1.0
2017-08-14,31.27,31.36,30.86,30.86,1336372,22.6978421340725,22.7631701095144,22.4002369126152,22.4002369126152,1841071.59584435,0.0,1.0
2017-08-15,31.49,31.8,31.24,31.37,2428851,22.8575327407081,23.0825513227856,22.6760661422586,22.7704287734523,3346140.58558407,0.0,1.0
2017-08-16,30.74,31.79,30.72,31.5,2690674,22.3131329453594,23.0752926588476,22.2986156174835,22.8647914046461,3706844.70721992,0.0,1.0
2017-08-17,30.2,30.74,30.07,30.72,3569483,21.9211650927083,22.3131329453594,21.8268024615146,22.2986156174835,4917548.22994592,0.0,1.0
2017-08-18,29.78,30.19,29.78,30.17,2386251,21.6163012073131,21.9139064287704,21.6163012073131,21.8993891008944,3287452.0991574,0.0,1.0
2017-08-21,29.73,29.95,29.63,29.82,2255099,21.5800078876232,21.7396984942588,21.5074212482433,21.645335863065,3106768.71014731,0.0,1.0
2017-08-22,30.24,30.37,29.72,29.75,2296041,21.9501997484603,22.0445623796541,21.5727492236852,21.5945252154991,3163173.02966094,0.0,1.0
2017-08-23,30.07,30.62,30.07,30.13,1916342,21.8268024615146,22.2260289781036,21.8268024615146,21.8703544451425,2640075.38628731,0.0,1.0
2017-08-24,30.44,30.6,30.11,30.11,1966680,22.0953730272199,22.2115116502277,21.8558371172665,21.8558371172665,2709424.23675082,0.0,1.0
2017-08-25,29.71,30.56,29.69,30.47,1603924,21.5654905597472,22.1824769944757,21.5509732318712,22.1171490190339,2209668.35453979,0.0,1.0
2017-08-28,29.61,29.92,29.1,29.79,3075581,21.4929039203674,21.7179225024448,21.1227120595302,21.6235598712511,4237117.2247088,0.0,1.0
2017-08-29,29.23,29.54,29.15,29.36,3331671,21.217074690724,21.4420932728015,21.1590053792201,21.3114373219178,4589923.19862908,0.0,1.0
2017-08-30,26.81,27.74,26.56,27.0,8425651,19.4604780177321,20.1355337639646,19.2790114192826,19.5983926325538,11607716.0645371,0.0,1.0
2017-08-31,26.74,26.93,26.54,26.75,6092891,19.4096673701663,19.5475819849879,19.2644940914066,19.4169260341043,8393956.59043713,0.0,1.0
2017-09-01,26.77,27.005,26.58,26.85,3595563,19.4314433619802,19.6020219645228,19.2935287471585,19.4895126734841,4953477.70708224,0.0,1.0
2017-09-05,26.39,26.81,26.29,26.64,2583334,19.1556141323369,19.4604780177321,19.083027492957,19.3370807307864,3558966.25339274,0.0,1.0
2017-09-06,26.0,26.42,25.9,26.42,4425057,18.8725262387555,19.1773901241508,18.7999395993757,19.1773901241508,6096241.72961737,0.0,1.0
2017-09-07,25.69,26.24,25.45,26.0,2847270,18.6475076566781,19.0467341732671,18.4732997221665,18.8725262387555,3922581.37906191,0.0,1.0
2017-09-08,26.08,26.09,25.5701,25.67,2119936,18.9305955502594,18.9378542141974,18.5604762760616,18.6329903288021,2920559.51083073,0.0,1.0
2017-09-11,26.09,26.52,25.91,26.02,3006976,18.9378542141974,19.2499767635306,18.8071982633137,18.8870435666315,4142602.58594587,0.0,1.0
2017-09-12,26.55,26.56,25.86,25.87,2774420,19.4459606898562,19.4532849688354,18.9405854402893,18.9479097192685,3787976.95700498,0.24,1.0
2017-09-13,25.97,26.82,25.86,26.5,2809042,19.0211525090608,19.6437162222954,18.9405854402893,19.40933929496,3835247.13895489,0.0,1.0
2017-09-14,26.44,26.515,25.87,25.87,2493886,19.3653936210846,19.4203257134289,18.9479097192685,18.9479097192685,3404957.6853531,0.0,1.0
2017-09-15,25.88,26.42,25.53,26.4,3038685,18.9552339982478,19.3507450631262,18.6988842339747,19.3360965051677,4148783.80331625,0.0,1.0
2017-09-18,25.98,26.09,25.66,25.91,2516368,19.0284767880401,19.1090438568116,18.7940998607047,18.9772068351854,3435652.85693756,0.0,1.0
2017-09-19,26.16,26.18,25.825,26.07,3446324,19.1603138096662,19.1749623676247,18.914950463862,19.0943952988531,4705342.34123646,0.0,1.0
2017-09-20,26.21,26.24,25.97,26.05,2308819,19.1969352045624,19.2189080415,19.0211525090608,19.0797467408947,3152281.61918357,0.0,1.0
2017-09-21,26.21,26.22,25.86,26.12,2346177,19.1969352045624,19.2042594835416,18.9405854402893,19.1310166937493,3203287.32241516,0.0,1.0
2017-09-22,26.75,26.805,26.11,26.19,2650810,19.5924462694408,19.6327298038265,19.1236924147701,19.1822866466039,3619209.49149674,0.0,1.0
2017-09-25,26.21,26.82,25.78,26.63,3177099,19.1969352045624,19.6437162222954,18.8819912084555,19.50455492169,4337763.49727999,0.0,1.0
2017-09-26,26.36,26.57,25.99,26.25,3583972,19.3067993892508,19.4606092478146,19.0358010670193,19.2262323204793,4893276.1984671,0.0,1.0
2017-09-27,26.69,26.89,26.41,26.48,2628243,19.5485005955654,19.69498617515,19.343420784147,19.3946907370016,3588398.26753327,0.0,1.0
2017-09-28,27.24,27.26,26.66,26.73,2351211,19.9513359394231,19.9659844973815,19.5265277586277,19.5777977114823,3210160.35389618,0.0,1.0
2017-09-29,26.48,27.2,26.415,27.18,2161433,19.3946907370016,19.9220388235061,19.3470829236366,19.9073902655477,2951052.25528584,0.0,1.0
2017-10-02,26.39,26.93,26.21,26.39,3414165,19.3287722261885,19.7242832910669,19.1969352045624,19.3287722261885,4661434.94763335,0.0,1.0
2017-10-03,26.59,26.61,26.135,26.41,1894278,19.4752578057731,19.4899063637316,19.1420031122181,19.343420784147,2586299.62808857,0.0,1.0
2017-10-04,25.7,26.72,25.58,26.7,3029870,18.8233969766216,19.5704734325031,18.7355056288709,19.5558248745446,4136748.4889529,0.0,1.0
2017-10-05,24.68,25.74,24.635,25.66,4473917,18.0763205207401,18.8526940925385,18.0433612653336,18.7940998607047,6108337.7799875,0.0,1.0
2017-10-06,24.86,25.15,24.7,24.7,3441973,18.2081575423663,18.420561632764,18.0909690786986,18.0909690786986,4699401.82475375,0.0,1.0
2017-10-09,25.36,25.415,24.81,24.85,2119540,18.5743714913278,18.6146550257136,18.1715361474701,18.200833263387,2893854.81630407,0.0,1.0
2017-10-10,25.71,25.72,25.24,25.41,2875349,18.8307212556008,18.8380455345801,18.486480143577,18.6109928862239,3925777.5518297,0.0,1.0
2017-10-11,25.61,25.66,25.33,25.62,3289209,18.7574784658085,18.7940998607047,18.5523986543901,18.7648027447878,4490829.7585706,0.0,1.0
2017-10-12,25.75,26.0,25.49,25.56,2292074,18.8600183715178,19.0431253459985,18.6695871180578,18.7208570709124,3129419.30052055,0.0,1.0
2017-10-13,25.2,25.7,24.97,25.66,1687370,18.4571830276601,18.8233969766216,18.2887246111378,18.7940998607047,2303803.56180445,0.0,1.0
2017-10-16,25.33,25.51,25.15,25.21,1653114,18.5523986543901,18.6842356760162,18.420561632764,18.4645073066393,2257033.08774531,0.0,1.0
2017-10-17,24.84,25.4432,24.755,25.39,2601632,18.1935089844078,18.635309492435,18.1312526130844,18.5963443282655,3552065.68097361,0.0,1.0
2017-10-18,25.04,25.27,24.99,25.0,1398534,18.3399945639924,18.5084529805147,18.3033731690963,18.3106974480755,1909449.38602952,0.0,1.0
2017-10-19,25.55,25.59,24.92,25.0,1567071,18.7135327919332,18.7428299078501,18.2521032162417,18.3106974480755,2139556.67778878,0.0,1.0
2017-10-20,25.72,26.03,25.5,25.66,1807943,18.8380455345801,19.0650981829362,18.676911397037,18.7940998607047,2468424.54407712,0.0,1.0
2017-10-23,26.25,26.34,25.73,25.82,2497638,19.2262323204793,19.2921508312923,18.8453698135593,18.9112883243724,3410080.37389437,0.0,1.0
2017-10-24,26.41,26.56,26.2,26.21,2327899,19.343420784147,19.4532849688354,19.1896109255831,19.1969352045624,3178331.96496382,0.0,1.0
2017-10-25,25.95,26.37,25.86,26.34,2693920,19.0065039511024,19.31412366823,18.9405854402893,19.2921508312923,3678068.52748137,0.0,1.0
2017-10-26,26.51,26.56,25.98,26.05,1960927,19.4166635739393,19.4532849688354,19.0284767880401,19.0797467408947,2677296.98112359,0.0,1.0
2017-10-27,26.27,26.51,26.08,26.51,1869975,19.2408808784377,19.4166635739393,19.1017195778324,19.4166635739393,2553118.20494929,0.0,1.0
2017-10-30,25.3,26.31,25.21,26.25,2464222,18.5304258174524,19.2701779943547,18.4645073066393,19.2262323204793,3364456.77040417,0.0,1.0
2017-10-31,24.74,25.26,24.585,25.26,2789450,18.1202661946155,18.5011287015355,18.0067398704374,18.5011287015355,3808497.74825642,0.0,1.0
2017-11-01,24.49,24.83,24.19,24.81,2503382,17.9371592201348,18.1861847054286,17.7174308507579,18.1715361474701,3417922.78407056,0.0,1.0
2017-11-02,23.86,24.599,23.63,24.55,3878431,17.4757296444433,18.0169938610084,17.307271227921,17.9811048940101,5295307.5804434,0.0,1.0
2017-11-03,24.06,24.4,23.5946,23.76,2352877,17.6222152240279,17.8712407093217,17.2813432803345,17.402486854651,3212434.98052458,0.0,1.0
2017-11-06,24.34,24.48,23.92,24.08,2067491,17.8272950354463,17.9298349411555,17.5196753183186,17.6368637819863,2822791.16601495,0.0,1.0
2017-11-07,24.02,24.51,23.77,24.45,2076806,17.5929181081109,17.9518077780932,17.4098111336302,17.9078621042178,2835509.14143126,0.0,1.0
2017-11-08,25.25,25.35,23.99,24.12,3134999,18.4938044225563,18.5670472123486,17.5709452711732,17.6661608979032,4280283.4366223,0.0,1.0
2017-11-09,25.4,25.56,24.86,25.0,3000351,18.6036686072447,18.7208570709124,18.2081575423663,18.3106974480755,4096445.54570933,0.0,1.0
2017-11-10,25.08,26.04,24.99,25.31,4305473,18.3692916799093,19.0724224619154,18.3033731690963,18.5377500964316,5878357.46318408,0.0,1.0
2017-11-13,25.95,25.975,24.89,25.01,2740376,19.0065039511024,19.0248146485504,18.230130379304,18.3180217270547,3741495.93123229,0.0,1.0
2017-11-14,25.86,25.925,25.51,25.82,2411673,18.9405854402893,18.9881932536543,18.6842356760162,18.9112883243724,3292710.4590621,0.0,1.0
2017-11-15,25.24,25.92,25.13,25.77,5099772,18.486480143577,18.9845311141647,18.4059130748055,18.8746669294762,6962831.44656514,0.0,1.0
2017-11-16,25.88,25.89,25.3,25.36,3291732,18.9552339982478,18.962558277227,18.5304258174524,18.5743714913278,4494274.46624372,0.0,1.0
2017-11-17,26.09,26.1992,25.64,25.76,3111131,19.1090438568116,19.1890249832648,18.7794513027462,18.867342650497,4247695.92859909,0.0,1.0
2017-11-20,25.88,26.37,25.85,26.09,2013469,18.9552339982478,19.31412366823,18.9332611613101,19.1090438568116,2749033.73521091,0.0,1.0
2017-11-21,25.58,25.93,25.33,25.92,1536367,18.7355056288709,18.9918553931439,18.5523986543901,18.9845311141647,2097635.82784974,0.0,1.0
2017-11-22,25.85,26.18,25.65,25.67,1523667,18.9332611613101,19.1749623676247,18.7867755817255,18.8014241396839,2080296.23710502,0.0,1.0
2017-11-24,25.66,25.955,25.57,25.88,873457,18.7940998607047,19.010166090592,18.7281813498916,18.9552339982478,1192550.15063858,0.0,1.0
2017-11-27,25.49,25.7,25.075,25.65,1847069,18.6695871180578,18.8233969766216,18.3656295404197,18.7867755817255,2521844.13679192,0.0,1.0
2017-11-28,25.55,25.6,25.06,25.4,1956284,18.7135327919332,18.7501541868293,18.3546431219509,18.6036686072447,2670957.79058597,0.0,1.0
2017-11-29,25.87,26.1,25.44,25.58,2644579,18.9479097192685,19.1163681357908,18.6329657231616,18.7355056288709,3610702.16945499,0.0,1.0
2017-11-30,26.18,26.22,25.71,25.93,3628177,19.1749623676247,19.2042594835416,18.8307212556008,18.9918553931439,4953630.26215766,0.0,1.0
2017-12-01,25.86,26.06,24.98,26.02,3227612,19.1163681357908,19.2642132103136,18.4658498078907,19.234644195409,4366208.35752425,0.24,1.0
2017-12-04,26.25,26.59,25.6,25.67,4533474,19.4046660311102,19.6560026577988,18.9241695389113,18.9759153149942,6132735.92594737,0.0,1.0
2017-12-05,26.29,26.35,25.66,26.29,5888233,19.4342350460147,19.4785885683715,18.9685230612681,19.4342350460147,7965409.76289903,0.0,1.0
2017-12-06,28.99,29.16,25.67,26.5,6813623,21.4301435520718,21.5558118654161,18.9759153149942,19.5894723742636,9217247.20555611,0.0,1.0
2017-12-07,27.39,28.72,26.46,28.38,7178077,20.2473829558898,21.2305527014661,19.5599033593591,20.9792160747774,9710268.70279097,0.0,1.0
2017-12-08,27.22,28.0,27.16,27.39,4793025,20.1217146425455,20.6983104331842,20.0773611201887,20.2473829558898,6483848.06253745,0.0,1.0
2017-12-11,27.5,27.54,27.07,27.29,3308846,20.3286977468773,20.3582667617819,20.0108308366534,20.1734604186284,4476099.06610853,0.0,1.0
2017-12-12,27.54,27.74,27.29,27.5,2335731,20.3582667617819,20.5061118363046,20.1734604186284,20.3286977468773,3159700.79833897,0.0,1.0
2017-12-13,27.31,27.69,27.28,27.57,2629842,20.1882449260807,20.4691505676739,20.1660681649023,20.3804435229603,3557564.57695915,0.0,1.0
2017-12-14,26.89,27.45,26.61,27.28,2340520,19.877770269583,20.2917364782466,19.6707871652511,20.1660681649023,3166179.20151264,0.0,1.0
2017-12-15,27.2,27.43,26.88,26.97,2828330,20.1069301350932,20.2769519707944,19.8703780158568,19.936908299392,3826072.67659079,0.0,1.0
2017-12-18,27.7,27.73,27.08,27.37,3315470,20.4765428214001,20.4987195825785,20.0182230903796,20.2325984484375,4485059.79749762,0.0,1.0
2017-12-19,27.63,27.78,27.4,27.76,1522625,20.4247970453171,20.5356808512092,20.2547752096159,20.5208963437569,2059757.49265257,0.0,1.0
2017-12-20,27.85,28.4,27.61,27.77,2013186,20.5874266272921,20.9940005822297,20.4100125378648,20.528288597483,2723372.43090273,0.0,1.0
2017-12-21,26.7,27.87,26.63,27.82,4277441,19.7373174487863,20.6022111347444,19.6855716727034,20.5652498661137,5786382.82514035,0.0,1.0
2017-12-22,26.23,26.82,26.09,26.68,2423598,19.3898815236579,19.8260244935,19.286389971492,19.7225329413341,3278564.41321914,0.0,1.0
2017-12-26,26.06,26.63,25.95,26.24,1234866,19.2642132103136,19.6855716727034,19.1828984193261,19.397273777384,1670486.4926833,0.0,1.0
2017-12-27,26.45,26.45,26.08,26.15,1169044,19.5525111056329,19.5525111056329,19.2789977177658,19.3307434938488,1581444.63557378,0.0,1.0
2017-12-28,26.57,26.8,26.41,26.52,2052022,19.6412181503466,19.8112399860477,19.5229420907284,19.6042568817159,2775908.5064201,0.0,1.0
2017-12-29,26.22,26.68,26.08,26.68,1802646,19.3824892699318,19.7225329413341,19.2789977177658,19.7225329413341,2438560.77832702,0.0,1.0
2018-01-02,26.76,27.0,26.08,26.45,2193517,19.7816709711432,19.9590850605705,19.2789977177658,19.5525111056329,2967318.3324921,0.0,1.0
2018-01-03,26.65,26.86,26.01,26.8,2752191,19.7003561801557,19.8555935084045,19.2272519416829,19.8112399860477,3723074.31801065,0.0,1.0
2018-01-04,26.62,26.79,26.23,26.74,2030060,19.6781794189772,19.8038477323216,19.3898815236579,19.7668864636909,2746199.02834532,0.0,1.0
2018-01-05,26.79,26.82,26.38,26.68,1818528,19.8038477323216,19.8260244935,19.50076532955,19.7225329413341,2460045.43048912,0.0,1.0
2018-01-08,26.31,26.82,26.11,26.73,3027206,19.449019553467,19.8260244935,19.3011744789443,19.7594942099648,4095105.64998133,0.0,1.0
2018-01-09,26.44,26.69,26.31,26.33,1578661,19.5451188519068,19.7299251950602,19.449019553467,19.4638040609193,2135561.16779141,0.0,1.0
2018-01-10,25.97,26.35,25.9,26.35,1770361,19.1976829267783,19.4785885683715,19.1459371506954,19.4785885683715,2394886.6821771,0.0,1.0
2018-01-11,26.08,26.18,25.6,25.97,2165383,19.2789977177658,19.3529202550272,18.9241695389113,19.1976829267783,2929259.57390198,0.0,1.0
2018-01-12,26.36,26.46,26.0,26.15,1980303,19.4859808220977,19.5599033593591,19.2198596879567,19.3307434938488,2678889.37983572,0.0,1.0
2018-01-16,26.63,27.49,26.45,26.47,4153880,19.6855716727034,20.3213054931512,19.5525111056329,19.5672956130852,5619233.52997597,0.0,1.0
2018-01-17,26.48,26.82,26.28,26.71,1923170,19.5746878668113,19.8260244935,19.4268427922886,19.7447097025125,2601601.7188373,0.0,1.0
2018-01-18,26.53,26.59,26.07,26.35,2187422,19.611649135442,19.6560026577988,19.2716054640397,19.4785885683715,2959073.21506811,0.0,1.0
2018-01-19,26.28,27.01,26.13,26.66,2531611,19.4268427922886,19.9664773142966,19.3159589863965,19.7077484338818,3424680.88053964,0.0,1.0
2018-01-22,26.48,26.73,26.12,26.34,3397921,19.5746878668113,19.7594942099648,19.3085667326704,19.4711963146454,4596596.82403187,0.0,1.0
2018-01-23,27.53,28.36,27.01,27.7,5765206,20.3508745080557,20.9644315673251,19.9664773142966,20.4765428214001,7798982.84553687,0.0,1.0
2018-01-24,27.16,27.7,26.92,27.67,4155727,20.0773611201887,20.4765428214001,19.8999470307614,20.4543660602217,5621732.09140042,0.0,1.0
2018-01-25,26.82,27.18,26.54,27.05,2896285,19.8260244935,20.0921456276409,19.6190413891681,19.9960463292011,3917999.98660685,0.0,1.0
2018-01-26,26.72,26.89,26.43,26.88,2723034,19.7521019562386,19.877770269583,19.5377265981806,19.8703780158568,3683631.67835002,0.0,1.0
2018-01-29,26.83,26.93,26.55,26.71,2059996,19.8334167472261,19.9073392844875,19.6264336428943,19.7447097025125,2786695.47382601,0.0,1.0
2018-01-30,26.44,26.72,26.11,26.7,2846129,19.5451188519068,19.7521019562386,19.3011744789443,19.7373174487863,3850150.58389673,0.0,1.0
2018-01-31,26.54,26.72,26.37,26.54,3100045,19.6190413891681,19.7521019562386,19.4933730758238,19.6190413891681,4193639.87607596,0.0,1.0
2018-02-01,26.15,26.61,25.83,26.52,2517465,19.3307434938488,19.6707871652511,19.0941913746124,19.6042568817159,3405544.63261841,0.0,1.0
2018-02-02,25.46,26.1,25.45,26.03,2862757,18.8206779867453,19.2937822252181,18.8132857330192,19.2420364491352,3872644.40055405,0.0,1.0
2018-02-05,24.47,25.42,24.41,25.31,3877205,18.0888448678577,18.7911089718408,18.0444913455009,18.7097941808533,5244956.60408836,0.0,1.0
2018-02-06,25.17,25.33,23.8,24.01,4363505,18.6063026286874,18.7245786883055,17.5935638682066,17.7488011964554,5902807.40036249,0.0,1.0
2018-02-07,25.74,25.91,25.0,25.04,3764352,19.0276610910772,19.1533294044215,18.480634315343,18.5102033302476,5092292.74245575,0.0,1.0
2018-02-08,25.19,25.77,25.18,25.68,2509272,18.6210871361396,19.0498378522556,18.6136948824135,18.9833075687203,3394461.40914756,0.0,1.0
2018-02-09,24.92,25.69,24.25,25.36,4746167,18.4214962855339,18.9906998224465,17.9262152858827,18.746755449484,6420460.08677802,0.0,1.0
2018-02-12,25.13,25.35,24.87,25.0,4985141,18.5767336137828,18.7393631957578,18.3845350169032,18.480634315343,6743736.32816979,0.0,1.0
2018-02-13,25.91,26.08,25.12,25.13,2710428,19.1533294044215,19.2789977177658,18.5693413600567,18.5767336137828,3666578.69225536,0.0,1.0
2018-02-14,26.94,26.97,25.76,25.8,3395203,19.9147315382136,19.936908299392,19.0424455985294,19.072014613434,4592920.00218471,0.0,1.0
2018-02-15,27.56,27.77,27.05,27.1,4689505,20.3730512692341,20.528288597483,19.9960463292011,20.0330075978318,6343809.57923436,0.0,1.0
2018-02-16,28.04,28.5,27.31,27.49,3459642,20.7278794480887,21.067923119491,20.1882449260807,20.3213054931512,4680090.98195257,0.0,1.0
2018-02-20,27.17,28.12,27.07,27.83,4866664,20.0847533739148,20.7870174778978,20.0108308366534,20.5726421198398,6583464.50256795,0.0,1.0
2018-02-21,26.41,27.29,26.41,27.23,2988100,19.5229420907284,20.1734604186284,19.5229420907284,20.1291068962716,4042204.32726058,0.0,1.0
2018-02-22,26.15,26.65,26.12,26.54,2964113,19.3307434938488,19.7003561801557,19.3085667326704,19.6190413891681,4009755.49516059,0.0,1.0
2018-02-23,26.82,26.91,26.13,26.14,2272160,19.8260244935,19.8925547770352,19.3159589863965,19.3233512401227,3073704.02069154,0.0,1.0
2018-02-26,26.87,27.18,26.76,26.88,4531970,19.8629857621307,20.0921456276409,19.7816709711432,19.8703780158568,6130701.36374791,0.0,1.0
2018-02-27,25.93,27.02,25.93,26.92,2704846,19.1681139118738,19.9738695680227,19.1681139118738,19.8999470307614,3659027.54451774,0.0,1.0
2018-02-28,25.33,26.16,25.32,25.93,3461567,18.7245786883055,19.3381357475749,18.7171864345794,19.1681139118738,4682695.05923579,0.0,1.0
2018-03-01,25.13,25.43,24.7,25.33,4092897,18.5767336137828,18.7985012255669,18.2588667035589,18.7245786883055,5536737.71441112,0.0,1.0
2018-03-02,24.69,24.93,24.5,24.88,4221598,18.2514744498328,18.4288885392601,18.1110216290362,18.3919272706294,5710840.23411352,0.0,1.0
2018-03-05,25.8,25.94,24.87,24.87,8492080,19.072014613434,19.1755061655999,18.3845350169032,18.3845350169032,11487809.1507791,0.0,1.0
2018-03-06,25.77,26.17,25.6,25.96,5145843,19.0498378522556,19.3455280013011,18.9241695389113,19.1902906730522,6961128.75807489,0.0,1.0
2018-03-07,28.73,29.47,28.02,28.89,9447921,21.2379449551922,21.7849717309264,20.7130949406365,21.3562210148104,12780839.7141381,0.0,1.0
2018-03-08,27.67,28.9,27.61,28.83,5450812,20.4543660602217,21.3636132685365,20.4100125378648,21.3118674924536,7373680.8853398,0.0,1.0
2018-03-09,27.69,27.79,26.82,27.79,5331338,20.4691505676739,20.5430731049353,19.8260244935,20.5430731049353,7212060.3506204,0.0,1.0
2018-03-12,27.78,27.91,27.43,27.53,3940794,20.7130949406365,20.8100244705962,20.452130821514,20.5266919984061,5285316.25204997,0.24,1.0
2018-03-13,27.19,27.94,27.08,27.82,3276325,20.2731839969728,20.8323928236639,20.1911667023915,20.7429194113933,4394143.35524711,0.0,1.0
2018-03-14,26.62,27.36,26.55,27.22,3914989,19.8481852886876,20.3999379976895,19.7959924648631,20.2955523500405,5250707.08803782,0.0,1.0
2018-03-15,26.71,26.83,26.25,26.64,3790422,19.9152903478906,20.0047637601611,19.5723089341867,19.8630975240661,5083640.25085496,0.0,1.0
2018-03-16,27.05,27.22,26.54,26.67,5135173,20.1687983493238,20.2955523500405,19.7885363471739,19.8854658771337,6887194.13244851,0.0,1.0
2018-03-19,26.09,27.07,26.08,26.98,4347061,19.4530110511593,20.1837105847023,19.4455549334701,20.1166055254993,5830193.64928809,0.0,1.0
2018-03-20,26.2,26.31,25.94,26.17,2963659,19.5350283457406,19.617045640322,19.3411692858211,19.512659992673,3974801.79837723,0.0,1.0
2018-03-21,25.84,26.27,25.76,26.15,1953479,19.2666081089289,19.5872211695651,19.2069591674152,19.4977477572946,2619968.03353293,0.0,1.0
2018-03-22,25.19,25.79,25.18,25.67,2242970,18.78196045913,19.2293275204829,18.7745043414408,19.1398541082123,3008227.73122892,0.0,1.0
2018-03-23,25.5,25.85,25.26,25.34,3484991,19.0131001074957,19.2740642266182,18.8341532829545,18.8938022244682,4674002.13524175,0.0,1.0
2018-03-26,25.79,25.97,25.56,25.68,3268064,19.2293275204829,19.3635376388887,19.057836813631,19.1473102259015,4383063.86274934,0.0,1.0
2018-03-27,25.06,25.87,24.92,25.8,2789012,18.6850309291703,19.2889764619966,18.5806452815213,19.2367836381721,3740568.63940677,0.0,1.0
2018-03-28,25.15,25.38,24.82,25.1,2548365,18.7521359883732,18.9236266952251,18.5060841046291,18.7148553999271,3417817.56434244,0.0,1.0
2018-03-29,25.41,25.65,25.26,25.26,1856958,18.9459950482927,19.1249418728339,18.8341532829545,18.8341532829545,2490515.9459678,0.0,1.0
2018-04-02,24.57,25.43,24.3,25.3,4152973,18.3196811623988,18.9609072836712,18.11836598479,18.8639777537114,5569886.5993058,0.0,1.0
2018-04-03,25.33,25.39,24.68,24.77,2155032,18.886346106779,18.9310828129143,18.4016984569801,18.468803516183,2890286.99629764,0.0,1.0
2018-04-04,25.67,25.74,24.88,24.98,2051175,19.1398541082123,19.1920469320368,18.5508208107644,18.6253819876565,2750996.00824063,0.0,1.0
2018-04-05,25.84,26.14,25.62,25.93,2349870,19.2666081089289,19.4902916396054,19.1025735197662,19.3337131681319,3151599.93169009,0.0,1.0
2018-04-06,25.51,25.88,25.18,25.61,2693479,19.0205562251849,19.2964325796858,18.7745043414408,19.095117402077,3612441.63822197,0.0,1.0
2018-04-09,25.34,25.74,25.28,25.66,1480147,18.8938022244682,19.1920469320368,18.849065518333,19.1323979905231,1985144.3629185,0.0,1.0
2018-04-10,25.78,26.06,25.46,25.71,5461035,19.2218714027937,19.4306426980917,18.9832756367388,19.1696785789692,7324233.90781494,0.0,1.0
2018-04-11,25.89,26.18,25.7,25.7,2311668,19.303888697375,19.5201161103622,19.1622224612799,19.1622224612799,3100364.15243828,0.0,1.0
2018-04-12,26.27,26.54,25.84,26.06,2533903,19.5872211695651,19.7885363471739,19.2666081089289,19.4306426980917,3398421.41127352,0.0,1.0
2018-04-13,26.05,26.68,25.99,26.39,1856683,19.4231865804024,19.8929219948229,19.3784498742672,19.6766945818357,2490147.12131741,0.0,1.0
2018-04-16,26.44,26.61,26.11,26.28,2059168,19.7139751702818,19.8407291709984,19.4679232865377,19.5946772872544,2761716.06435181,0.0,1.0
2018-04-17,26.46,26.9,26.3,26.66,2909796,19.7288874056602,20.0569565839856,19.6095895226328,19.8780097594445,3902561.79058079,0.0,1.0
2018-04-18,26.69,26.86,26.44,26.55,2518505,19.9003781125121,20.0271321132288,19.7139751702818,19.7959924648631,3377769.9132127,0.0,1.0
2018-04-19,26.33,26.66,25.89,26.63,1906419,19.6319578757004,19.8780097594445,19.303888697375,19.8556414063769,2556852.07699689,0.0,1.0
2018-04-20,27.1,27.14,26.25,26.35,4036059,20.2060789377699,20.2359034085268,19.5723089341867,19.6468701110789,5413083.81684822,0.0,1.0
2018-04-23,27.13,27.42,27.04,27.24,3751610,20.2284472908376,20.4446747038248,20.1613422316346,20.3104645854189,5031586.35146957,0.0,1.0
2018-04-24,26.68,27.35,26.55,27.21,3072508,19.8929219948229,20.3924818800003,19.7959924648631,20.2880962323513,4120787.95972425,0.0,1.0
2018-04-25,28.12,28.65,26.79,26.79,5141663,20.9666029420697,21.3617771795981,19.9749392894043,19.9749392894043,6895898.39419774,0.0,1.0
2018-04-26,28.55,28.9,27.99,28.36,2706064,21.2872160027059,21.5481801218284,20.86967341211,21.1455497666109,3629320.39540443,0.0,1.0
2018-04-27,28.22,28.77,28.2,28.55,2064027,21.0411641189619,21.4512505918686,21.0262518835834,21.2872160027059,2768232.86062909,0.0,1.0
2018-04-30,27.65,28.26,27.64,28.2,2347254,20.6161654106767,21.0709885897187,20.6087092929875,21.0262518835834,3148091.40337945,0.0,1.0
2018-05-01,27.7,27.78,27.08,27.66,1930654,20.6534459991227,20.7130949406365,20.1911667023915,20.6236215283659,2589355.58755046,0.0,1.0
2018-05-02,26.72,27.7,26.67,27.7,2655036,19.9227464655798,20.6534459991227,19.8854658771337,20.6534459991227,3560882.63445837,0.0,1.0
2018-05-03,26.53,26.77,26.25,26.69,2524566,19.7810802294847,19.9600270540258,19.5723089341867,19.9003781125121,3385898.80850732,0.0,1.0
2018-05-04,27.49,27.57,26.31,26.45,3055379,20.4968675276493,20.556516469163,19.617045640322,19.721431287971,4097814.87813678,0.0,1.0
2018-05-07,27.67,27.71,27.24,27.47,1848526,20.6310776460551,20.660902116812,20.3104645854189,20.4819552922708,2479207.11159653,0.0,1.0
2018-05-08,27.82,27.9,27.38,27.47,2122378,20.7429194113933,20.802568352907,20.4148502330679,20.4819552922708,2846492.08671992,0.0,1.0
2018-05-09,27.39,28.02,27.33,28.02,1806672,20.4223063507571,20.8920417651776,20.3775696446218,20.8920417651776,2423073.34098754,0.0,1.0
2018-05-10,27.78,27.9,27.37,27.57,1160428,20.7130949406365,20.802568352907,20.4073941153787,20.556516469163,1556343.45965149,0.0,1.0
2018-05-11,27.85,27.96,27.52,27.8,2033736,20.765287764461,20.8473050590423,20.5192358807169,20.7280071760149,2727607.16068363,0.0,1.0
2018-05-14,27.7,28.15,27.6,27.97,1904819,20.6534459991227,20.9889712951374,20.5788848222306,20.8547611767315,2554706.18812189,0.0,1.0
2018-05-15,27.8,27.91,27.41,27.54,2262599,20.7280071760149,20.8100244705962,20.4372185861355,20.5341481160953,3034553.76418357,0.0,1.0
2018-05-16,27.94,27.99,27.58,27.72,2216011,20.8323928236639,20.86967341211,20.5639725868522,20.6683582345012,2972070.84486566,0.0,1.0
2018-05-17,27.74,27.98,27.53,27.9,1713013,20.6832704698796,20.8622172944207,20.5266919984061,20.802568352907,2297459.71214757,0.0,1.0
2018-05-18,27.68,27.93,27.64,27.74,1564326,20.6385337637443,20.8249367059747,20.6087092929875,20.6832704698796,2098043.60017406,0.0,1.0
2018-05-21,27.89,28.14,27.84,27.88,1351510,20.7951122352178,20.9815151774482,20.7578316467717,20.7876561175286,1812618.92090986,0.0,1.0
2018-05-22,27.9,28.14,27.78,27.89,891740,20.802568352907,20.9815151774482,20.7130949406365,20.7951122352178,1195984.34087218,0.0,1.0
2018-05-23,27.76,27.9,27.45,27.81,1317566,20.698182705258,20.802568352907,20.4670430568924,20.7354632937041,1767093.88842667,0.0,1.0
2018-05-24,28.06,28.105,27.65,27.78,1580633,20.9218662359344,20.9554187655359,20.6161654106767,20.7130949406365,2119914.23135199,0.0,1.0
2018-05-25,27.93,28.25,27.93,27.99,1130354,20.8249367059747,21.0635324720295,20.8249367059747,20.86967341211,1516008.79588471,0.0,1.0
2018-05-29,27.94,28.07,27.75,27.81,1530437,20.8323928236639,20.9293223536237,20.6907265875688,20.7354632937041,2052592.33262094,0.0,1.0
2018-05-30,28.1,28.3,27.92,28.04,1290123,20.9516907066913,21.1008130604756,20.8174805882855,20.906954000556,1730287.87067872,0.0,1.0
2018-05-31,27.45,28.11,27.41,28.11,2086899,20.4670430568924,20.9591468243805,20.4372185861355,20.9591468243805,2798908.34209726,0.0,1.0
2018-06-01,27.89,27.96,27.59,27.61,1298519,20.7951122352178,20.8473050590423,20.5714287045414,20.5863409399198,1741548.4225503,0.0,1.0
2018-06-04,28.23,28.28,27.86,28.0,1916322,21.0486202366511,21.0859008250972,20.7727438821502,20.8771295297992,2570133.78795261,0.0,1.0
2018-06-05,28.34,28.42,28.01,28.18,1856076,21.1306375312324,21.1902864727462,20.8845856474884,21.011339648205,2489333.02472546,0.0,1.0
2018-06-06,28.83,28.93,28.24,28.34,2094482,21.4959872980039,21.5705484748961,21.0560763543403,21.1306375312324,2809078.51418424,0.0,1.0
2018-06-07,28.94,29.07,28.7,28.83,2426698,21.5780045925853,21.6749341225451,21.3990577680441,21.4959872980039,3254640.15074555,0.0,1.0
2018-06-08,29.15,29.29,28.77,28.94,2321310,21.7345830640588,21.8389687117078,21.4512505918686,21.5780045925853,3113295.81527127,0.0,1.0
2018-06-11,29.38,29.55,28.86,29.28,3161026,21.9060737709107,22.0328277716273,21.5183556510716,21.8315125940186,4239506.57937272,0.0,1.0
2018-06-12,29.6,29.81,29.05,29.8,7990750,22.0701083600734,22.2266868315469,21.6600218871666,22.2192307138577,10717038.4549582,0.0,1.0
2018-06-13,24.29,24.72,23.33,23.82,30730561,18.1109098671008,18.431522927737,17.3951225689362,17.7604723357077,41215230.6078199,0.0,1.0
2018-06-14,23.77,24.5,23.51,24.46,10459588,17.7231917472616,18.2674883385743,17.5293326873421,18.2376638678174,14028195.9539491,0.0,1.0
2018-06-15,23.66,23.82,23.5,23.64,6737139,17.6411744526803,17.7604723357077,17.5218765696529,17.6262622173019,9035719.768407,0.0,1.0
2018-06-18,23.55,23.85,23.43,23.5,6310168,17.5591571580989,17.7828406887754,17.4696837458284,17.5218765696529,8463074.56912637,0.0,1.0
2018-06-19,23.99,24.0,23.28,23.4,6200021,17.8872263364244,17.8946824541136,17.3578419804902,17.4473153927607,8315347.55542945,0.0,1.0
2018-06-20,24.07,24.17,23.82,24.0,4787412,17.9468752779381,18.0214364548302,17.7604723357077,17.8946824541136,6420783.84428596,0.0,1.0
2018-06-21,23.48,23.98,23.43,23.77,4038789,17.6933672765048,18.0701425592242,17.6556897482329,17.9118969404821,5359678.81285812,0.25,1.0
2018-06-22,23.0,23.55,22.99,23.5,4829582,17.3316630050941,17.7461158160855,17.3241274994397,17.7084382878136,6409101.42133224,0.0,1.0
2018-06-25,22.99,23.14,22.67,23.0,3400144,17.3241274994397,17.4371600842556,17.0829913184993,17.3316630050941,4512164.35358884,0.0,1.0
2018-06-26,22.86,23.2,22.85,23.11,3852450,17.2261659259327,17.4823731181819,17.2186304202783,17.4145535672924,5112397.46433777,0.0,1.0
2018-06-27,22.5,22.9,22.5,22.86,3948002,16.9548877223747,17.2563079485502,16.9548877223747,17.2261659259327,5239199.83750612,0.0,1.0
2018-06-28,22.73,22.78,22.45,22.49,2904297,17.1282043524256,17.1658818806976,16.9172101941028,16.9473522167203,3854150.11706416,0.0,1.0
2018-06-29,22.78,22.95,22.65,22.74,3320662,17.1658818806976,17.2939854768222,17.0679203071905,17.13573985808,4406687.6893205,0.0,1.0
2018-07-02,23.28,23.69,22.6,22.65,5270425,17.542657163417,17.851612895247,17.0302427789186,17.0679203071905,6994122.54694608,0.0,1.0
2018-07-03,23.38,23.61,23.32,23.37,1932344,17.6180122199609,17.7913288500118,17.5727991860346,17.6104767143065,2564318.95698278,0.0,1.0
2018-07-05,23.56,23.6,23.15,23.41,3312123,17.7536513217399,17.7837933443575,17.44469558991,17.6406187369241,4395356.00118751,0.0,1.0
2018-07-06,23.51,23.67,23.39,23.63,2424396,17.715973793468,17.8365418839382,17.6255477256153,17.8063998613206,3217297.03512067,0.0,1.0
2018-07-09,23.68,23.91,23.45,23.56,2722490,17.8440773895926,18.0173940196435,17.6707607595416,17.7536513217399,3612882.96348685,0.0,1.0
2018-07-10,23.76,23.9,23.63,23.71,2822807,17.9043614348277,18.0098585139891,17.8063998613206,17.8666839065557,3746008.73447154,0.0,1.0
2018-07-11,23.96,24.09,23.51,23.61,2332821,18.0550715479155,18.1530331214225,17.715973793468,17.7913288500118,3095772.34361351,0.0,1.0
2018-07-12,24.06,24.09,23.89,24.09,1911330,18.1304266044593,18.1530331214225,18.0023230083347,18.1530331214225,2536432.30814488,0.0,1.0
2018-07-13,23.93,24.24,23.89,24.1,2190498,18.0324650309523,18.2660657062383,18.0023230083347,18.1605686270769,2906902.4700741,0.0,1.0
2018-07-16,24.0,24.04,23.71,23.97,2853949,18.085213570533,18.1153555931506,17.8666839065557,18.0626070535698,3787335.75541521,0.0,1.0
2018-07-17,23.97,24.1,23.77,23.92,2285431,18.0626070535698,18.1605686270769,17.9118969404821,18.0249295252979,3032883.39869926,0.0,1.0
2018-07-18,24.43,24.45,23.84,23.97,2585579,18.4092403136717,18.4243113249805,17.9646454800628,18.0626070535698,3431195.08973381,0.0,1.0
2018-07-19,24.41,24.48,24.27,24.39,2481513,18.394169302363,18.4469178419437,18.2886722232015,18.3790982910542,3293094.2047064,0.0,1.0
2018-07-20,24.4,24.51,24.23,24.4,2426042,18.3866337967086,18.4695243589068,18.258530200584,18.3866337967086,3219481.36099804,0.0,1.0
2018-07-23,24.59,24.68,24.3,24.41,1882158,18.5298084041419,18.5976279550314,18.3112787401647,18.394169302363,2497719.57758909,0.0,1.0
2018-07-24,25.03,25.04,24.45,24.63,2243112,18.8613706529351,18.8689061585894,18.4243113249805,18.5599504267595,2976723.92919456,0.0,1.0
2018-07-25,25.12,25.17,24.86,24.99,2448251,18.9291902038246,18.9668677320965,18.7332670568104,18.8312286303175,3248953.83573113,0.0,1.0
2018-07-26,25.38,25.5,25.02,25.1,2287894,19.1251133508387,19.2155394186913,18.8538351472807,18.9141191925158,3036151.92520956,0.0,1.0
2018-07-27,24.87,25.42,24.82,25.42,2217636,18.7408025624648,19.1552553734562,18.7031250341929,19.1552553734562,2942915.97898069,0.0,1.0
2018-07-30,25.07,25.22,24.86,24.88,1822651,18.8915126755526,19.0045452603684,18.7332670568104,18.7483380681192,2418750.75621298,0.0,1.0
2018-07-31,25.16,25.21,24.89,25.11,2677236,18.9593322264421,18.997009754714,18.7558735737736,18.9216546981702,3552828.59941954,0.0,1.0
2018-08-01,24.95,25.37,24.91,25.2,2213354,18.8010866076999,19.1175778451843,18.7709445850824,18.9894742490597,2937233.54677722,0.0,1.0
2018-08-02,25.17,25.22,24.84,24.87,1586885,18.9668677320965,19.0045452603684,18.7181960455017,18.7408025624648,2105877.25997629,0.0,1.0
2018-08-03,25.35,25.51,25.2,25.22,1497912,19.1025068338755,19.2230749243457,18.9894742490597,19.0045452603684,1987805.55506265,0.0,1.0
2018-08-06,25.6,25.73,25.35,25.35,1957247,19.2908944752352,19.3888560487423,19.1025068338755,19.1025068338755,2597366.50699755,0.0,1.0
2018-08-07,25.62,25.8,25.59,25.65,2033270,19.305965486544,19.441604588323,19.2833589695808,19.3285720035072,2698252.90200108,0.0,1.0
2018-08-08,25.7,25.79,25.4,25.55,1509497,19.3662495317791,19.4340690826686,19.1401843621474,19.2532169469633,2003179.44041466,0.0,1.0
2018-08-09,25.63,25.82,25.6,25.73,2055433,19.3135009921984,19.4566755996318,19.2908944752352,19.3888560487423,2727664.33239008,0.0,1.0
2018-08-10,25.86,25.98,25.51,25.57,1530389,19.4868176222493,19.577243690102,19.2230749243457,19.268287958272,2030904.18903566,0.0,1.0
2018-08-13,25.71,25.84,25.62,25.8,1473114,19.3737850374335,19.4717466109405,19.305965486544,19.441604588323,1954897.3453985,0.0,1.0
2018-08-14,26.1,26.18,25.75,25.8,2355671,19.6676697579546,19.7279538031898,19.403927060051,19.441604588323,3126095.45801089,0.0,1.0
2018-08-15,26.14,26.22,25.91,26.11,2287436,19.6978117805722,19.7580958258073,19.5244951505213,19.675205263609,3035544.13587066,0.0,1.0
2018-08-16,26.37,26.51,26.24,26.25,3496721,19.8711284106231,19.9766254897846,19.7731668371161,19.7807023427705,4640326.95398945,0.0,1.0
2018-08-17,26.42,26.55,26.3,26.35,1475595,19.9088059388951,20.0067675124021,19.8183798710424,19.8560573993144,1958189.75882607,0.0,1.0
2018-08-20,26.44,26.72,26.36,26.54,2164886,19.9238769502039,20.1348711085268,19.8635929049688,19.9992320067478,2872914.04092988,0.0,1.0
2018-08-21,26.73,26.83,26.5,26.5,2182465,20.1424066141811,20.217761670725,19.9690899841302,19.9690899841302,2896242.26972601,0.0,1.0
2018-08-22,26.56,26.89,26.43,26.64,1731186,20.0143030180565,20.2629747046514,19.9163414445495,20.0745870632916,2297372.04031125,0.0,1.0
2018-08-23,26.3,26.71,26.22,26.58,2637075,19.8183798710424,20.1273356028724,19.7580958258073,20.0293740293653,3499532.90588289,0.0,1.0
2018-08-24,26.47,26.52,26.26,26.38,2211674,19.946483467167,19.984160995439,19.7882378484249,19.8786639162775,2935004.10116726,0.0,1.0
2018-08-27,26.6,26.69,26.41,26.61,2413643,20.0444450406741,20.1122645915636,19.9012704332407,20.0519805463285,3203027.25616597,0.0,1.0
2018-08-28,26.11,26.64,26.07,26.58,2894651,19.675205263609,20.0745870632916,19.6450632409915,20.0293740293653,3841349.38352031,0.0,1.0
2018-08-29,26.31,27.22,25.73,25.99,5572700,19.8259153766968,20.5116463912462,19.3888560487423,19.5847791957564,7395256.87536895,0.0,1.0
2018-08-30,27.33,27.49,26.31,26.38,4267881,20.5945369534445,20.7151050439147,19.8259153766968,19.8786639162775,5663695.57099906,0.0,1.0
2018-08-31,27.06,27.54,26.55,27.4,3521882,20.391078300776,20.7527825721866,20.0067675124021,20.6472854930252,4673716.88315145,0.0,1.0
2018-09-04,26.72,27.0,26.66,26.98,2204736,20.1348711085268,20.3458652668496,20.0896580746004,20.3307942555409,2925797.0216185,0.0,1.0
2018-09-05,26.3,26.82,26.25,26.72,3579874,19.8183798710424,20.2102261650706,19.7807023427705,20.1348711085268,4750675.22232572,0.0,1.0
2018-09-06,26.46,26.54,26.24,26.33,1845912,19.9389479615126,19.9992320067478,19.7731668371161,19.8409863880056,2449619.28855421,0.0,1.0
2018-09-07,26.17,26.46,26.14,26.4,1614131,19.7204182975354,19.9389479615126,19.6978117805722,19.8937349275863,2142034.09038637,0.0,1.0
2018-09-10,25.75,26.38,25.47,26.27,3209208,19.403927060051,19.8786639162775,19.1929329017282,19.7957733540793,4258782.55181314,0.0,1.0
2018-09-11,25.5,25.56,25.17,25.43,2278671,19.403927060051,19.4495833590159,19.1528174157445,19.3506613779254,2994554.16010244,0.25,1.0
2018-09-12,25.55,25.65,25.3,25.42,1873190,19.4419739758551,19.5180678074631,19.251739396835,19.3430519947646,2461684.42357947,0.0,1.0
2018-09-13,24.93,25.58,24.84,25.58,2261380,18.9701922198852,19.4648021253375,18.901707771438,19.4648021253375,2971830.89905144,0.0,1.0
2018-09-14,25.01,25.08,24.72,24.92,3555672,19.0310672851716,19.0843329672973,18.8103951735083,18.9625828367244,4672746.69294503,0.0,1.0
2018-09-17,24.87,25.39,24.83,25.09,2760610,18.9245359209204,19.3202238452822,18.8940983882772,19.0919423504581,3627902.47469703,0.0,1.0
2018-09-18,25.3,25.3,24.68,24.93,2301097,19.251739396835,19.251739396835,18.7799576408651,18.9701922198852,3024025.66853627,0.0,1.0
2018-09-19,25.36,25.6,25.32,25.35,2208442,19.2973956957998,19.4800208916591,19.2669581631566,19.289786312639,2902261.52807708,0.0,1.0
2018-09-20,25.74,25.74,25.35,25.47,1902311,19.5865522559103,19.5865522559103,19.289786312639,19.3810989105686,2499954.27986692,0.0,1.0
2018-09-21,26.12,26.3,25.75,25.91,4827184,19.8757088160209,20.0126777129154,19.5941616390712,19.715911769644,6343725.76329795,0.0,1.0
2018-09-24,25.41,26.15,25.27,26.04,4578243,19.3354426116038,19.8985369655033,19.2289112473525,19.8148337507345,6016575.72401187,0.0,1.0
2018-09-25,25.53,25.65,25.37,25.5,2436360,19.4267552095335,19.5180678074631,19.3050050789606,19.403927060051,3201783.83518601,0.0,1.0
2018-09-26,25.79,26.1,25.66,25.66,2609586,19.6245991717144,19.8604900496993,19.5256771906239,19.5256771906239,3429431.72245798,0.0,1.0
2018-09-27,25.97,26.05,25.66,25.75,1557342,19.7615680686088,19.8224431338953,19.5256771906239,19.5941616390712,2046607.41493715,0.0,1.0
2018-09-28,25.75,26.15,25.74,26.08,3309647,19.5941616390712,19.8985369655033,19.5865522559103,19.8452712833777,4349428.76453885,0.0,1.0
2018-10-01,26.01,26.32,25.85,25.85,2733892,19.7920056012521,20.027896479237,19.6702554706792,19.6702554706792,3592790.56163472,0.0,1.0
2018-10-02,25.93,26.25,25.89,26.02,2174458,19.7311305359656,19.9746307971114,19.7006930033224,19.7996149844129,2857600.87782221,0.0,1.0
2018-10-03,25.37,26.01,25.29,26.01,2975817,19.3050050789606,19.7920056012521,19.2441300136742,19.7920056012521,3910720.40547035,0.0,1.0
2018-10-04,25.06,25.41,24.83,25.26,2802823,19.0691142009757,19.3354426116038,18.8940983882772,19.2213018641917,3683377.40493505,0.0,1.0
2018-10-05,25.44,25.48,24.73,25.04,2832104,19.3582707610862,19.3887082937294,18.8180045566691,19.053895434654,3721857.52793745,0.0,1.0
2018-10-08,26.51,26.6,25.27,25.36,2725320,20.1724747592923,20.2409592077395,19.2289112473525,19.2973956957998,3581525.5223814,0.0,1.0
2018-10-09,26.76,26.9,26.2,26.6,3025288,20.3627093383124,20.4692407025636,19.9365838813073,20.2409592077395,3975733.55956519,0.0,1.0
2018-10-10,26.61,27.22,26.56,26.7,4569421,20.2485685909003,20.7127409637094,20.2105216750963,20.3170530393476,6004982.14301645,0.0,1.0
2018-10-11,25.97,27.02,25.93,26.57,4811157,19.7615680686088,20.5605533004933,19.7311305359656,20.2181310582571,6322663.60929505,0.0,1.0
2018-10-12,25.69,26.31,25.33,26.22,2470640,19.5485053401063,20.0202870960762,19.2745675463174,19.951802647629,3246833.47886355,0.0,1.0
2018-10-15,25.91,26.03,25.56,25.66,2721786,19.715911769644,19.8072243675737,19.4495833590159,19.5256771906239,3576881.256315,0.0,1.0
2018-10-16,26.76,26.81,25.79,26.08,2380712,20.3627093383124,20.4007562541164,19.6245991717144,19.8452712833777,3128653.07172724,0.0,1.0
2018-10-17,26.52,26.86,26.33,26.76,1940938,20.1800841424531,20.4388031699204,20.0355058623978,20.3627093383124,2550716.60735617,0.0,1.0
2018-10-18,25.99,26.47,25.79,26.41,2705224,19.7767868349305,20.1420372266491,19.6245991717144,20.0963809276842,3555116.02298398,0.0,1.0
2018-10-19,25.81,26.19,25.79,26.06,2074263,19.639817938036,19.9289744981465,19.6245991717144,19.8300525170561,2725927.91842111,0.0,1.0
2018-10-22,25.83,26.01,25.74,25.86,2212551,19.6550367043576,19.7920056012521,19.5865522559103,19.67786485384,2907661.44015033,0.0,1.0
2018-10-23,26.37,26.54,25.4,25.44,2808721,20.065943395041,20.1953029087747,19.327833228443,19.3582707610862,3691128.36171482,0.0,1.0
2018-10-24,25.53,26.66,25.5,26.32,2262934,19.4267552095335,20.2866155067043,19.403927060051,20.027896479237,2973873.11452036,0.0,1.0
2018-10-25,25.9,26.13,25.5,25.62,1880267,19.7083023864832,19.8833181991817,19.403927060051,19.4952396579807,2470984.78321501,0.0,1.0
2018-10-26,25.5,25.81,25.33,25.7,2785574,19.403927060051,19.639817938036,19.2745675463174,19.5561147232671,3660709.33889675,0.0,1.0
2018-10-29,25.73,26.23,25.42,25.82,3092245,19.5789428727495,19.9594120307898,19.3430519947646,19.6474273211968,4063726.23726987,0.0,1.0
2018-10-30,26.6,26.65,25.76,25.76,2465803,20.2409592077395,20.2790061235435,19.601771022232,19.601771022232,3240476.85323729,0.0,1.0
2018-10-31,26.54,26.91,26.29,26.84,3790612,20.1953029087747,20.4768500857245,20.0050683297546,20.4235844035988,4981497.08050622,0.0,1.0
2018-11-01,26.46,26.71,26.39,26.67,2108196,20.1344278434883,20.3246624225084,20.0811621613626,20.2942248898652,2770521.54616059,0.0,1.0
2018-11-02,27.13,27.23,26.37,26.54,2998686,20.6442565152621,20.7203503468702,20.065943395041,20.1953029087747,3940774.08987122,0.0,1.0
2018-11-05,26.99,27.47,26.83,27.17,2466180,20.5377251510109,20.9029755427295,20.415975020438,20.6746940479054,3240972.29418438,0.0,1.0
2018-11-06,27.37,27.41,26.86,26.99,2022766,20.8268817111215,20.8573192437647,20.4388031699204,20.5377251510109,2658252.26204825,0.0,1.0
2018-11-07,28.32,28.39,27.5,27.5,2641878,21.5497731113979,21.6030387935235,20.9258036922119,20.9258036922119,3471868.80220228,0.0,1.0
2018-11-08,28.33,28.39,28.02,28.21,3301970,21.5573824945587,21.6030387935235,21.3214916165737,21.466069896629,4339339.90472228,0.0,1.0
2018-11-09,28.73,28.8,28.18,28.34,2806415,21.8617578209908,21.9150235031165,21.4432417471466,21.5649918777195,3688097.89268564,0.0,1.0
2018-11-12,28.39,29.16,28.32,28.8,3653148,21.6030387935235,22.1889612969054,21.5497731113979,21.9150235031165,4800846.43235898,0.0,1.0
2018-11-13,28.13,28.74,27.99,28.48,2760318,21.4051948313426,21.8693672041516,21.2986634670913,21.6715232419707,3627518.73794225,0.0,1.0
2018-11-14,28.24,28.53,27.98,28.31,1885669,21.4888980461114,21.7095701577748,21.2910540839305,21.5421637282371,2478083.91317843,0.0,1.0
2018-11-15,28.17,28.22,27.62,28.11,2881357,21.4356323639858,21.4736792797898,21.0171162901416,21.389976065021,3786584.19363316,0.0,1.0
2018-11-16,28.38,28.52,27.89,28.02,1625771,21.5954294103627,21.701960774614,21.2225696354833,21.3214916165737,2136534.54641933,0.0,1.0
2018-11-19,27.96,28.62,27.89,28.3,2645898,21.2758353176089,21.778054606222,21.2225696354833,21.5345543450763,3477151.75341535,0.0,1.0
2018-11-20,27.73,28.04,27.62,27.67,2005919,21.1008195049104,21.3367103828953,21.0171162901416,21.0551632059456,2636112.49113124,0.0,1.0
2018-11-21,27.76,28.16,27.65,27.78,1448533,21.1236476543928,21.428022980825,21.039944439624,21.1388664207144,1903614.22127006,0.0,1.0
2018-11-23,27.95,28.08,27.5731,27.7,900910,21.2682259344481,21.3671479155386,20.9814282831174,21.077991355428,1183946.16352158,0.0,1.0
2018-11-26,28.05,28.24,27.75,28.19,2197448,21.3443197660561,21.4888980461114,21.116038271232,21.4508511303074,2887813.57642625,0.0,1.0
2018-11-27,27.79,28.19,27.73,27.97,2676161,21.1464758038752,21.4508511303074,21.1008195049104,21.2834447007697,3516922.38838073,0.0,1.0
2018-11-28,28.29,28.37,27.76,27.78,3175727,21.5269449619155,21.5878200272019,21.1236476543928,21.1388664207144,4173435.5241277,0.0,1.0
2018-11-29,28.24,28.41,28.06,28.27,4009696,21.4888980461114,21.6182575598451,21.351929149217,21.5117261955938,5269410.03661612,0.0,1.0
2018-11-30,27.01,28.15,26.79,27.93,4302989,20.7431784963526,21.6186773295937,20.5742225811657,21.4497214144068,5602985.71939861,0.25,1.0
2018-12-03,27.98,28.13,27.12,27.27,3715426,21.4881204860402,21.6033177009403,20.827656453946,20.9428536688462,4837911.23321075,0.0,1.0
2018-12-04,27.52,28.14,26.88,27.97,5108018,21.1348490270131,21.610997515267,20.6433409101058,21.4804406717135,6651225.9056277,0.0,1.0
2018-12-06,27.7,28.25,26.52,27.34,4331739,21.2730856848933,21.6954754728605,20.3668675943455,20.9966123691329,5640421.52028787,0.0,1.0
2018-12-07,27.04,27.96,26.84,27.65,4597063,20.7662179393326,21.4727608573869,20.6126216527991,21.2346866132599,5985903.83107551,0.0,1.0
2018-12-10,27.88,27.99,26.93,27.06,3433866,21.4113223427734,21.4958003003669,20.6817399817392,20.781577567986,4471287.78631051,0.0,1.0
2018-12-11,27.76,28.63,27.61,28.21,3472248,21.3191645708533,21.9873084172742,21.2039673559532,21.6647562155538,4521265.55708379,0.0,1.0
2018-12-12,28.04,28.46,27.86,28.15,4309669,21.5341993720003,21.8567515737207,21.3959627141201,21.6186773295937,5611683.84635305,0.0,1.0
2018-12-13,27.03,28.33,26.87,28.13,3531138,20.758538125006,21.7569139874739,20.6356610957791,21.6033177009403,4597947.09845313,0.0,1.0
2018-12-14,26.98,27.38,26.73,26.82,2836141,20.7201390533726,21.0273316264396,20.5281436952057,20.5972620241458,3692981.20938745,0.0,1.0
2018-12-17,26.23,27.04,26.08,26.85,3227974,20.1441529788719,20.7662179393326,20.0289557639717,20.6203014671258,4203192.76312116,0.0,1.0
2018-12-18,26.02,26.55,25.84,26.38,3883190,19.9828768780117,20.3899070373255,19.8446402201315,20.259350193772,5056359.22278942,0.0,1.0
2018-12-19,25.1,26.24,25.04,26.08,3514658,19.2763339599574,20.1518327931985,19.2302550739974,20.0289557639717,4576488.24632601,0.0,1.0
2018-12-20,24.52,25.07,24.44,25.03,4190910,18.8309047290102,19.2532945169774,18.7694662143968,19.2225752596707,5457045.99321189,0.0,1.0
2018-12-21,23.94,24.87,23.85,24.52,4434618,18.385475498063,19.0996982304439,18.3163571691229,18.8309047290102,5774381.79019003,0.0,1.0
2018-12-24,23.63,24.19,23.61,23.84,1678071,18.147401253936,18.5774708562299,18.1320416252827,18.3086773547962,2185041.10727147,0.0,1.0
2018-12-26,24.84,24.88,23.62,23.76,3066263,19.0766587874639,19.1073780447706,18.1397214396094,18.2472388401828,3992626.47450884,0.0,1.0
2018-12-27,25.12,25.13,24.24,24.58,3214414,19.2916935886108,19.2993734029375,18.6158699278633,18.8769836149703,4185536.08624957,0.0,1.0
2018-12-28,25.23,25.49,24.99,25.3,2151268,19.3761715462042,19.5758467186978,19.191856002364,19.429930246491,2801197.93069404,0.0,1.0
2018-12-31,25.37,25.455,25.05,25.35,2139675,19.4836889467777,19.5489673685544,19.2379348883241,19.4683293181243,2786102.51366067,0.0,1.0
2019-01-02,25.58,25.6,24.99,25.04,3916696,19.6449650476379,19.6603246762913,19.191856002364,19.2302550739974,5099987.8817319,0.0,1.0
2019-01-03,24.69,25.49,24.62,25.49,3607999,18.9614615725637,19.5758467186978,18.907702872277,19.5758467186978,4698028.94513662,0.0,1.0
2019-01-04,25.46,25.46,24.89,24.97,2965249,19.5528072757178,19.5528072757178,19.1150578590972,19.1764963737106,3861094.64873394,0.0,1.0
2019-01-07,25.3,25.64,25.22,25.44,2923416,19.429930246491,19.691043933598,19.3684917318776,19.5374476470644,3806623.27973913,0.0,1.0
2019-01-08,25.45,25.66,25.19,25.56,3359928,19.5451274613911,19.7064035622513,19.3454522888975,19.6296054189845,4375012.021227,0.0,1.0
2019-01-09,25.68,25.92,25.44,25.53,3290033,19.7217631909047,19.9060787347449,19.5374476470644,19.6065659760045,4284000.70633463,0.0,1.0
2019-01-10,25.6,25.78,25.39,25.62,3411119,19.6603246762913,19.7985613341714,19.4990485754311,19.6756843049446,4441668.5806469,0.0,1.0
2019-01-11,25.78,25.82,25.45,25.6,2593798,19.7985613341714,19.8292805914781,19.5451274613911,19.6603246762913,3377422.79912979,0.0,1.0
2019-01-14,25.57,25.96,25.52,25.53,3607440,19.6372852333112,19.9367979920516,19.5988861616778,19.6065659760045,4697301.06295585,0.0,1.0
2019-01-15,25.34,25.74,25.32,25.52,3872260,19.4606495037977,19.7678420768647,19.4452898751443,19.5988861616778,5042127.10787744,0.0,1.0
2019-01-16,25.03,25.51,24.79,25.4,4719516,19.2225752596707,19.5912063473512,19.0382597158305,19.5067283897577,6145351.69633789,0.0,1.0
2019-01-17,25.24,25.46,24.91,24.93,3205215,19.3838513605309,19.5528072757178,19.1304174877506,19.1457771164039,4173557.93207982,0.0,1.0
2019-01-18,25.63,25.75,25.0,25.13,2861735,19.6833641192713,19.7755218911914,19.1995358166907,19.2993734029375,3726307.53592518,0.0,1.0
2019-01-22,25.08,25.75,24.88,25.6,3552725,19.2609743313041,19.7755218911914,19.1073780447706,19.6603246762913,4626055.85093302,0.0,1.0
2019-01-23,25.37,25.74,25.2,25.2,2596165,19.4836889467777,19.7678420768647,19.3531321032242,19.3531321032242,3380504.90489343,0.0,1.0
2019-01-24,25.7,25.76,25.42,25.43,3097199,19.737122819558,19.7832017055181,19.5220880184111,19.5297678327378,4032908.69838051,0.0,1.0
2019-01-25,25.91,25.97,25.61,25.88,3001400,19.8983989204182,19.9444778063783,19.6680044906179,19.8753594774382,3908167.40135822,0.0,1.0
2019-01-28,25.76,25.79,25.21,25.66,2964015,19.7832017055181,19.8062411484981,19.3608119175509,19.7064035622513,3859487.83905403,0.0,1.0
2019-01-29,25.65,25.79,25.33,25.75,2454295,19.6987237479246,19.8062411484981,19.452969689471,19.7755218911914,3195773.87629655,0.0,1.0
2019-01-30,25.52,25.82,25.41,25.82,1677269,19.5988861616778,19.8292805914781,19.5144082040844,19.8292805914781,2183996.81119101,0.0,1.0
2019-01-31,23.59,24.82,22.96,24.79,12991246,18.1166819966293,19.0612991588105,17.6328536940487,19.0382597158305,16916093.8629391,0.0,1.0
2019-02-01,23.99,24.03,23.5,23.67,6252156,18.4238745696964,18.4545938270031,18.0475636676892,18.1781205112427,8141024.94416144,0.0,1.0
2019-02-04,23.62,23.99,23.45,23.96,3299514,18.1397214396094,18.4238745696964,18.0091645960559,18.4008351267163,4296346.0568818,0.0,1.0
2019-02-05,23.93,24.05,23.61,23.67,5185692,18.3777956837363,18.4699534556564,18.1320416252827,18.1781205112427,6752366.3716546,0.0,1.0
2019-02-06,24.01,24.03,23.66,23.88,2348412,18.4392341983497,18.4545938270031,18.1704406969161,18.3393966121029,3057902.05349452,0.0,1.0
2019-02-07,23.98,24.02,23.83,23.88,2989256,18.4161947553697,18.4469140126764,18.3009975404696,18.3393966121029,3892354.51906259,0.0,1.0
2019-02-08,23.91,24.03,23.79,23.79,2508989,18.362436055083,18.4545938270031,18.2702782831628,18.2702782831628,3266991.74390829,0.0,1.0
2019-02-11,23.94,24.11,23.83,23.9,2533525,18.385475498063,18.5160323416165,18.3009975404696,18.3547562407563,3298940.4329733,0.0,1.0
2019-02-12,24.07,24.18,23.92,24.0,2472823,18.4853130843098,18.5697910419032,18.3701158694096,18.431554384023,3219899.45956181,0.0,1.0
2019-02-13,24.25,24.38,24.02,24.19,2935059,18.62354974219,18.7233873284367,18.4469140126764,18.5774708562299,3821783.80251317,0.0,1.0
2019-02-14,24.2,24.61,24.1,24.11,2469552,18.5851506705566,18.9000230579503,18.5083525272898,18.5160323416165,3215640.24200672,0.0,1.0
2019-02-15,24.1,24.29,23.94,24.25,3053922,18.5083525272898,18.6542689994967,18.385475498063,18.62354974219,3976557.07559495,0.0,1.0
2019-02-19,24.21,24.235,23.99,24.13,3268588,18.5928304848833,18.6120300206999,18.4238745696964,18.5313919702698,4256076.85415826,0.0,1.0
2019-02-20,23.9,24.31,23.84,24.13,4085335,18.3547562407563,18.66962862815,18.3086773547962,18.5313919702698,5319575.22177243,0.0,1.0
2019-02-21,24.57,24.7,23.94,23.99,3323727,18.8693038006436,18.9691413868904,18.385475498063,18.4238745696964,4327874.16286204,0.0,1.0
2019-02-22,25.08,25.25,24.65,24.66,3109445,19.2609743313041,19.3915311748576,18.930742315257,18.9384221295837,4048854.39638712,0.0,1.0
2019-02-25,24.25,25.51,24.23,25.4,3906615,18.62354974219,19.5912063473512,18.6081901135366,19.5067283897577,5086861.26229659,0.0,1.0
2019-02-26,24.27,24.41,24.11,24.17,1823334,18.6389093708433,18.7464267714168,18.5160323416165,18.5621112275765,2374190.21143069,0.0,1.0
2019-02-27,24.32,24.74,24.25,24.25,2623029,18.6773084424767,18.9998606441971,18.62354974219,18.62354974219,3415484.91724436,0.0,1.0
2019-02-28,24.15,24.25,23.93,24.25,4017947,18.5467515989232,18.62354974219,18.3777956837363,18.62354974219,5231828.30871761,0.0,1.0
2019-03-01,24.14,24.5,24.14,24.2,3270156,18.5390717845965,18.8155451003569,18.5390717845965,18.5851506705566,4258118.57018591,0.0,1.0
2019-03-04,23.93,24.19,23.91,24.18,2811319,18.3777956837363,18.5774708562299,18.362436055083,18.5697910419032,3660660.11548577,0.0,1.0
2019-03-05,23.89,24.04,23.78,23.97,5484628,18.3470764264296,18.4622736413298,18.2625984688362,18.408514941043,7141615.36555492,0.0,1.0
2019-03-06,23.53,24.08,23.53,23.96,5401126,18.0706031106693,18.4929928986365,18.0706031106693,18.4008351267163,7032886.1743947,0.0,1.0
2019-03-07,24.16,24.79,23.53,23.53,6898523,18.5544314132499,19.0382597158305,18.0706031106693,18.0706031106693,8982668.98984469,0.0,1.0
2019-03-08,24.95,24.97,23.96,24.02,4271715,19.1611367450573,19.1764963737106,18.4008351267163,18.4469140126764,5562263.38071997,0.0,1.0
2019-03-11,24.87,25.0,24.59,25.0,3011962,19.0996982304439,19.1995358166907,18.8846634292969,19.1995358166907,3921920.33801882,0.0,1.0
2019-03-12,24.13,24.92,23.79,24.92,4987322,18.5313919702698,19.1380973020773,18.2702782831628,19.1380973020773,6494065.85609272,0.0,1.0
2019-03-13,24.21,24.36,23.94,24.21,4096402,18.5928304848833,18.7080276997834,18.385475498063,18.5928304848833,5333985.72641386,0.0,1.0
2019-03-14,24.25,24.5,24.07,24.21,3501977,18.62354974219,18.8155451003569,18.4853130843098,18.5928304848833,4559976.12837549,0.0,1.0
2019-03-15,24.35,24.5,24.15,24.15,5195067,18.8923432436236,19.0087231814694,18.7371699931627,18.7371699931627,6695828.03036861,0.25,1.0
2019-03-18,24.32,24.45,24.04,24.4,2417370,18.8690672560545,18.9699298688541,18.6518247054091,18.9311365562389,3115704.53389189,0.0,1.0
2019-03-19,24.22,24.52,24.19,24.37,2452111,18.791480630824,19.0242405065155,18.7682046432548,18.9078605686697,3160481.58134923,0.0,1.0
2019-03-20,23.8,24.34,23.69,24.31,3246490,18.4656168048559,18.8845845811006,18.3802715171024,18.8613085935314,4184342.3275025,0.0,1.0
2019-03-21,24.24,24.27,23.73,23.82,2815963,18.8069979558701,18.8302739434392,18.4113061671946,18.481134129902,3629443.8527705,0.0,1.0
2019-03-22,24.13,24.35,24.12,24.15,2542774,18.7216526681166,18.8923432436236,18.7138940055935,18.7371699931627,3277335.48462271,0.0,1.0
2019-03-25,23.92,24.16,23.9,24.07,2124349,18.5587207551325,18.7449286556857,18.5432034300864,18.6751006929783,2738035.05912157,0.0,1.0
2019-03-26,24.29,24.32,23.86,24.01,2272193,18.8457912684853,18.8690672560545,18.5121687799942,18.62854871784,2928588.52057295,0.0,1.0
2019-03-27,24.41,24.47,24.11,24.33,2093680,18.9388952187619,18.9854471939002,18.7061353430705,18.8768259185775,2698506.33892155,0.0,1.0
2019-03-28,24.11,24.58,24.11,24.5,2269405,18.7061353430705,19.0707924816537,18.7061353430705,19.0087231814694,2924995.11772584,0.0,1.0
2019-03-29,23.94,24.19,23.82,24.19,2846573,18.5742380801786,18.7682046432548,18.481134129902,18.7682046432548,3668896.5289361,0.0,1.0
2019-04-01,24.33,24.38,23.95,24.04,4317020,18.8768259185775,18.9156192311928,18.5819967427017,18.6518247054091,5564129.11010809,0.0,1.0
2019-04-02,24.44,24.49,24.18,24.41,2651738,18.9621712063311,19.0009645189463,18.7604459807318,18.9388952187619,3417777.2162695,0.0,1.0
2019-04-03,24.4,24.69,24.38,24.55,2656689,18.9311365562389,19.1561377694073,18.9156192311928,19.0475164940846,3424158.47075156,0.0,1.0
2019-04-04,24.76,24.94,24.5,24.5,2211043,19.2104484070686,19.3501043324835,19.0087231814694,19.0087231814694,2849773.38997751,0.0,1.0
2019-04-05,24.93,25.1,24.77,24.78,2512928,19.3423456699605,19.4742429328523,19.2182070695917,19.2259657321147,3238867.51425883,0.0,1.0
2019-04-08,25.16,25.2,24.78,24.89,1856977,19.5207949079906,19.5518295580828,19.2259657321147,19.3113110198683,2393424.11721539,0.0,1.0
2019-04-09,24.79,25.14,24.75,25.14,1890661,19.2337243946378,19.5052775829445,19.2026897445456,19.5052775829445,2436838.81646276,0.0,1.0
2019-04-10,25.07,25.08,24.78,24.78,1757427,19.4509669452831,19.4587256078062,19.2259657321147,19.2259657321147,2265115.92014629,0.0,1.0
2019-04-11,25.23,25.49,25.15,25.15,2726736,19.5751055456519,19.7768307712512,19.5130362454675,19.5130362454675,3514440.78396201,0.0,1.0
2019-04-12,25.79,25.82,25.3,25.4,2181118,20.0095906469426,20.0328666345118,19.6294161833133,19.7070028085437,2811203.59794042,0.0,1.0
2019-04-15,26.06,26.15,25.78,25.89,1928795,20.219074535065,20.2889024977724,20.0018319844196,20.0871772721731,2485989.04034054,0.0,1.0
2019-04-16,26.49,26.52,26.08,26.11,2014689,20.552697023556,20.5759730111252,20.2345918601111,20.2578678476802,2596696.26564495,0.0,1.0
2019-04-17,26.61,26.68,26.31,26.53,1898136,20.6458009738326,20.700111611494,20.4130410981412,20.5837316736482,2446473.20895992,0.0,1.0
2019-04-18,27.0,27.01,26.51,26.57,2050796,20.9483888122315,20.9561474747546,20.5682143486022,20.6147663237404,2643233.92583153,0.0,1.0
2019-04-22,26.71,27.02,26.69,26.93,1579433,20.7233875990631,20.9639061372776,20.707870274017,20.8940781745702,2035702.66822145,0.0,1.0
2019-04-23,26.31,26.75,26.04,26.75,4428852,20.4130410981412,20.7544222491553,20.2035572100189,20.7544222491553,5708267.35515712,0.0,1.0
2019-04-24,26.15,26.35,25.87,26.35,3051317,20.2889024977724,20.4440757482334,20.071659947127,20.4440757482334,3932787.37274038,0.0,1.0
2019-04-25,26.04,26.08,25.7,26.03,2635428,20.2035572100189,20.2345918601111,19.9397626842352,20.1957985474958,3396755.55183759,0.0,1.0
2019-04-26,26.83,26.92,26.17,26.18,2721294,20.8164915493397,20.8863195120471,20.3044198228185,20.3121784853415,3507426.6884477,0.0,1.0
2019-04-29,27.03,27.04,26.73,26.76,1900856,20.9716647998007,20.9794234623237,20.7389049241092,20.7621809116784,2449978.96783513,0.0,1.0
2019-04-30,27.21,27.38,26.98,27.05,2840519,21.1113207252156,21.2432179881074,20.9328714871854,20.9871821248468,3661093.63767485,0.0,1.0
2019-05-01,26.45,27.36,26.43,27.31,3294522,20.5216623734639,21.2277006630613,20.5061450484178,21.188907350446,4246249.90481662,0.0,1.0
2019-05-02,26.71,26.75,26.25,26.3,2294902,20.7233875990631,20.7544222491553,20.3664891230029,20.4052824356181,2957857.7405352,0.0,1.0
2019-05-03,26.65,26.88,26.62,26.79,1973174,20.6768356239248,20.8552848619549,20.6535596363557,20.7854568992475,2543188.33192999,0.0,1.0
2019-05-06,26.97,27.03,26.3,26.41,2649885,20.9251128246624,20.9716647998007,20.4052824356181,20.4906277233717,3415388.91803576,0.0,1.0
2019-05-07,26.85,27.22,26.73,26.82,2691063,20.8320088743858,21.1190793877386,20.7389049241092,20.8087328868167,3468462.49853714,0.0,1.0
2019-05-08,26.52,26.85,26.25,26.79,3101204,20.5759730111252,20.8320088743858,20.3664891230029,20.7854568992475,3997085.82605214,0.0,1.0
2019-05-09,26.8,26.92,26.3,26.35,2295548,20.7932155617706,20.8863195120471,20.4052824356181,20.4440757482334,2958690.35826806,0.0,1.0
2019-05-10,27.19,27.29,26.69,26.78,1631584,21.0958034001695,21.1733900253999,20.707870274017,20.7776982367245,2102919.15024405,0.0,1.0
2019-05-13,27.17,27.27,26.69,26.79,2122096,21.0802860751234,21.1578727003539,20.707870274017,20.7854568992475,2735131.20811206,0.0,1.0
2019-05-14,27.14,27.44,27.12,27.22,2009583,21.0570100875542,21.2897699632457,21.0414927625081,21.1190793877386,2590115.23446228,0.0,1.0
2019-05-15,27.4,27.43,26.92,27.06,1595138,21.2587353131535,21.2820113007226,20.8863195120471,20.9949407873698,2055944.55908001,0.0,1.0
2019-05-16,27.44,27.63,27.36,27.44,1398923,21.2897699632457,21.4371845511836,21.2277006630613,21.2897699632457,1803046.58933703,0.0,1.0
2019-05-17,27.02,27.56,26.99,27.31,2429919,20.9639061372776,21.3828739135223,20.9406301497085,21.188907350446,3131878.71334966,0.0,1.0
2019-05-20,26.98,27.09,26.86,26.99,1650892,20.9328714871854,21.018216774939,20.8397675369089,20.9406301497085,2127804.88273035,0.0,1.0
2019-05-21,27.34,27.45,26.94,27.09,1846808,21.2121833380152,21.2975286257687,20.9018368370932,21.018216774939,2380317.47677344,0.0,1.0
2019-05-22,26.96,27.32,26.91,27.27,2029456,20.9173541621393,21.1966660129691,20.8785608495241,21.1578727003539,2615729.18524434,0.0,1.0
2019-05-23,27.22,27.24,26.7,26.86,1977826,21.1190793877386,21.1345967127847,20.7156289365401,20.8397675369089,2549184.21071217,0.0,1.0
2019-05-24,27.54,27.54,27.15,27.24,1585399,21.3673565884762,21.3673565884762,21.0647687500773,21.1345967127847,2043392.13787201,0.0,1.0
2019-05-28,27.1,27.68,27.06,27.59,3029773,21.025975437462,21.4759778637988,20.9949407873698,21.4061499010914,3905019.70023755,0.0,1.0
2019-05-29,26.53,26.97,26.39,26.94,3258932,20.5837316736482,20.9251128246624,20.4751103983256,20.9018368370932,4200378.59659274,0.0,1.0
2019-05-30,26.66,26.75,26.5,26.56,1747735,20.6845942864479,20.7544222491553,20.5604556860791,20.6070076612174,2252624.07638944,0.0,1.0
2019-05-31,26.25,26.62,26.13,26.58,2844067,20.3664891230029,20.6535596363557,20.2733851727263,20.6225249862635,3665666.59079591,0.0,1.0
2019-06-03,26.6,26.78,26.0,26.19,2542475,20.6380423113096,20.7776982367245,20.1725225599267,20.3199371478646,3276950.10892283,0.0,1.0
2019-06-04,27.1,27.16,26.69,26.7,3233518,21.025975437462,21.0725274126003,20.707870274017,20.7156289365401,4167622.95098436,0.0,1.0
2019-06-05,27.55,27.6,27.07,27.3,2068584,21.3751152509992,21.4139085636145,21.0026994498929,21.181148687923,2666160.5577699,0.0,1.0
2019-06-06,27.2,27.74,27.08,27.6,2016613,21.1035620626925,21.5225298389371,21.0104581124159,21.4139085636145,2599176.07449639,0.0,1.0
2019-06-07,27.21,27.52,27.16,27.31,2465714,21.1113207252156,21.3518392634301,21.0725274126003,21.188907350446,3178014.24237113,0.0,1.0
2019-06-10,26.94,27.3,26.72,27.25,3819288,20.9018368370932,21.181148687923,20.7311462615862,21.1423553753078,4922611.32463749,0.0,1.0
2019-06-11,27.78,29.29,27.11,27.47,7567200,21.5535644890293,22.7251225300097,21.0337340999851,21.3130459508148,9753227.41196704,0.0,1.0
2019-06-12,28.07,28.24,27.42,27.7,5594834,21.7785657021977,21.9104629650896,21.2742526381996,21.4914951888449,7211080.4966441,0.0,1.0
2019-06-13,28.43,28.57,27.98,28.07,2292258,22.0578775530275,22.1664988283502,21.7087377394903,21.7785657021977,2954449.93668738,0.0,1.0
2019-06-14,28.69,29.02,28.37,28.45,2846799,22.2596027786268,22.5156386418874,22.0113255778892,22.0733948780736,3669187.8162544,0.0,1.0
2019-06-17,28.35,28.83,28.26,28.78,2593369,21.9958082528431,22.3682240539495,21.9259802901357,22.3294307413342,3342546.4663476,0.0,1.0
2019-06-18,28.47,28.71,28.18,28.39,3057894,22.0889122031197,22.2751201036729,21.8639109899513,22.0268429029353,3941264.34925593,0.0,1.0
2019-06-19,28.62,28.74,28.27,28.42,3769617,22.2052921409654,22.298396091242,21.9337389526587,22.0501188905045,4858591.26982463,0.0,1.0
2019-06-20,28.04,28.41,27.88,28.41,2783614,21.9570149402279,22.2467473057016,21.8317252686717,22.2467473057016,3554788.15187206,0.26,1.0
2019-06-21,27.9,27.99,27.72,27.95,2721786,21.8473864776162,21.9178619178666,21.7064355971154,21.8865394999775,3475831.2843416,0.0,1.0
2019-06-24,27.61,27.98,27.54,27.89,1467737,21.6202989479205,21.9100313133943,21.5654847166147,21.8395558731439,1874359.77030733,0.0,1.0
2019-06-25,27.87,28.0,27.62,27.64,3862625,21.8238946641994,21.9256925223388,21.6281295523928,21.6437907613373,4932729.0296445,0.0,1.0
2019-06-26,28.25,28.4,27.77,27.94,6568703,22.1214576341454,22.2389167012294,21.7455886194767,21.8787088955052,8388500.55990756,0.0,1.0
2019-06-27,29.01,29.08,28.32,28.37,3679007,22.7165835740375,22.7713978053433,22.1762718654513,22.2154248878126,4698241.38485235,0.0,1.0
2019-06-28,29.3,29.55,28.96,29.04,4375754,22.9436711037331,23.1394362155397,22.6774305516761,22.7400753874543,5588015.6065844,0.0,1.0
2019-07-01,28.96,29.62,28.75,29.45,3404454,22.6774305516761,23.1942504468456,22.5129878577586,23.0611301708171,4347626.05116711,0.0,1.0
2019-07-02,28.81,28.97,28.02,28.97,3042930,22.5599714845922,22.6852611561484,21.9413537312833,22.6852611561484,3885945.21761137,0.0,1.0
2019-07-03,29.09,29.33,28.67,28.91,1909790,22.7792284098156,22.9671629171499,22.4503430219805,22.6382775293148,2438879.40805146,0.0,1.0
2019-07-05,28.83,29.01,28.67,28.96,1606625,22.5756326935367,22.7165835740375,22.4503430219805,22.6774305516761,2051725.38811109,0.0,1.0
2019-07-08,29.12,29.24,28.81,28.83,3230909,22.8027202232324,22.8966874768995,22.5599714845922,22.5756326935367,4126002.03655277,0.0,1.0
2019-07-09,28.84,29.12,28.7,28.7,3255547,22.583463298009,22.8027202232324,22.4738348353973,22.4738348353973,4157465.76337906,0.0,1.0
2019-07-10,28.44,28.89,28.34,28.83,2692220,22.2702391191184,22.6226163203703,22.1919330743958,22.5756326935367,3438074.30133382,0.0,1.0
2019-07-11,28.13,28.58,28.05,28.56,2236816,22.0274903804782,22.3798675817301,21.9648455447001,22.3642063727856,2856504.89425541,0.0,1.0
2019-07-12,28.33,28.37,28.09,28.12,2151097,22.1841024699235,22.2154248878126,21.9961679625892,22.019659776006,2747038.24924273,0.0,1.0
2019-07-15,27.96,28.32,27.83,28.27,1746952,21.8943701044498,22.1762718654513,21.7925722463103,22.1371188430899,2230928.66736882,0.0,1.0
2019-07-16,28.44,28.49,28.03,28.03,2077407,22.2702391191184,22.3093921414797,21.9491843357556,21.9491843357556,2652933.12586303,0.0,1.0
2019-07-17,28.19,28.5,28.09,28.5,1694222,22.0744740073118,22.317222745952,21.9961679625892,22.317222745952,2163590.31541047,0.0,1.0
2019-07-18,28.18,28.41,28.01,28.1,3166464,22.0666434028396,22.2467473057016,21.9335231268111,22.0039985670615,4043703.15371651,0.0,1.0
2019-07-19,28.02,28.51,28.01,28.23,3140435,21.9413537312833,22.3250533504243,21.9335231268111,22.1057964252009,4010463.06338608,0.0,1.0
2019-07-22,27.9,28.21,27.88,28.13,1780003,21.8473864776162,22.0901352162564,21.8317252686717,22.0274903804782,2273136.13694166,0.0,1.0
2019-07-23,27.77,27.98,27.2,27.95,2289159,21.7455886194767,21.9100313133943,21.2992441645577,21.8865394999775,2923349.03149335,0.0,1.0
2019-07-24,27.99,28.12,27.51,27.72,2736082,21.9178619178666,22.019659776006,21.5419929031979,21.7064355971154,3494087.85706294,0.0,1.0
2019-07-25,27.44,27.9,27.42,27.9,3249089,21.487178671892,21.8473864776162,21.4715174629475,21.8473864776162,4149218.63504706,0.0,1.0
2019-07-26,27.45,27.61,27.36,27.46,1680341,21.4950092763643,21.6202989479205,21.4245338361139,21.5028398808366,2145863.71454694,0.0,1.0
2019-07-29,27.79,27.87,27.49,27.51,1505370,21.7612498284213,21.8238946641994,21.5263316942534,21.5419929031979,1922418.64000671,0.0,1.0
2019-07-30,27.86,27.98,27.57,27.75,1951653,21.8160640597271,21.9100313133943,21.5889765300315,21.7299274105322,2492340.15957873,0.0,1.0
2019-07-31,27.69,27.92,27.58,27.81,2771783,21.6829437836986,21.8630476865607,21.5968071345037,21.7769110373658,3539679.4842821,0.0,1.0
2019-08-01,27.47,28.08,27.4,27.73,2142833,21.5106704853088,21.9883373581169,21.455856254003,21.7142662015877,2736484.78554875,0.0,1.0
2019-08-02,27.47,27.63,27.23,27.47,1349728,21.5106704853088,21.6359601568651,21.3227359779745,21.5106704853088,1723657.48363458,0.0,1.0
2019-08-05,26.7,27.4,26.52,27.38,2101752,20.9077139409445,21.455856254003,20.7667630604438,21.4401950450585,2684022.67978729,0.0,1.0
2019-08-06,26.91,26.94,26.63,26.74,1795962,21.0721566348621,21.0956484482789,20.8528997096387,20.9390363588336,2293516.42821614,0.0,1.0
2019-08-07,27.1,27.16,26.58,26.75,2143811,21.2209381198351,21.2679217466687,20.8137466872773,20.9468669633058,2737733.73127632,0.0,1.0
2019-08-08,27.7,27.74,27.22,27.26,2952435,21.6907743881709,21.72209680606,21.3149053735022,21.3462277913913,3770379.42659162,0.0,1.0
2019-08-09,27.47,27.63,27.2,27.6,2435109,21.5106704853088,21.6359601568651,21.2992441645577,21.6124683434483,3109733.11016436,0.0,1.0
2019-08-12,27.09,27.46,26.97,27.37,2257000,21.2131075153628,21.5028398808366,21.1191402616956,21.4323644405862,2882280.68215466,0.0,1.0
2019-08-13,27.78,27.86,26.98,27.07,2575768,21.753419223949,21.8160640597271,21.1269708661679,21.1974463064183,3289360.36690835,0.0,1.0
2019-08-14,27.18,27.52,27.13,27.48,2103701,21.2835829556132,21.5498235076702,21.2444299332519,21.5185010897811,2686511.6319581,0.0,1.0
2019-08-15,27.25,27.51,27.1,27.24,2176266,21.338397186919,21.5419929031979,21.2209381198351,21.3305665824468,2779180.0846389,0.0,1.0
2019-08-16,27.52,27.7,27.3,27.38,2647174,21.5498235076702,21.6907743881709,21.3775502092803,21.4401950450585,3380548.72950911,0.0,1.0
2019-08-19,27.68,27.84,27.67,27.81,1815158,21.6751131792264,21.8004028507826,21.6672825747541,21.7769110373658,2318030.4999816,0.0,1.0
2019-08-20,27.21,27.71,27.12,27.63,2089612,21.30707476903,21.6986049926432,21.2365993287796,21.6359601568651,2668519.40664535,0.0,1.0
2019-08-21,27.05,27.36,26.93,27.32,2448230,21.1817850974738,21.4245338361139,21.0878178438066,21.3932114182249,3126489.16015573,0.0,1.0
2019-08-22,27.2,27.31,27.02,27.12,2165999,21.2992441645577,21.3853808137526,21.158293284057,21.2365993287796,2766068.70858055,0.0,1.0
2019-08-23,26.71,27.27,26.62,27.13,2911955,20.9155445454168,21.3540583958636,20.8450691051664,21.2444299332519,3718684.82224353,0.0,1.0
2019-08-26,27.16,27.35,26.92,26.92,3187495,21.2679217466687,21.4167032316417,21.0799872393343,21.0799872393343,4070560.59502195,0.0,1.0
2019-08-27,26.9,27.28,26.61,27.25,3691867,21.0643260303898,21.3618890003358,20.8372385006941,21.338397186919,4714664.12724159,0.0,1.0
2019-08-28,26.88,27.18,26.71,26.8,4137107,21.0486648214453,21.2835829556132,20.9155445454168,20.9860199856672,5283253.69344563,0.0,1.0
2019-08-29,24.37,26.04,23.87,25.96,9770250,19.083183098907,20.3908940457751,18.6916528752938,20.328249209997,12477006.1297393,0.0,1.0
2019-08-30,24.22,24.54,23.9,24.23,5237244,18.9657240318231,19.2163033749355,18.7151446887106,18.9735546362953,6688173.33138253,0.0,1.0
2019-09-03,24.26,24.52,24.05,24.11,6135662,18.9970464497121,19.200642165991,18.8326037557946,18.8795873826282,7835489.61224211,0.0,1.0
2019-09-04,24.18,24.38,24.07,24.32,5540857,18.934401613934,19.0910137033793,18.8482649647391,19.0440300765457,7075899.46552124,0.0,1.0
2019-09-05,24.24,24.37,24.08,24.32,3382052,18.9813852407676,19.083183098907,18.8560955692114,19.0440300765457,4319017.78716993,0.0,1.0
2019-09-06,24.14,24.5,24.1,24.34,3505990,18.903079196045,19.1849809570465,18.8717567781559,19.0596912854902,4477291.64768604,0.0,1.0
2019-09-09,24.2,24.29,23.97,24.17,4377344,18.9500628228786,19.0205382631289,18.7699589200165,18.9265710094618,5590046.10117216,0.0,1.0
2019-09-10,24.45,24.52,24.0,24.1,5635505,19.1458279346851,19.200642165991,18.7934507334333,18.8717567781559,7196768.80624104,0.0,1.0
2019-09-11,24.64,24.66,24.31,24.35,3688423,19.2946094196582,19.3102706286027,19.0361994720735,19.0675218899625,4710265.99934201,0.0,1.0
2019-09-12,24.09,24.64,24.09,24.51,2936936,19.0675218899625,19.5028534399617,19.0675218899625,19.39995689178,3710539.24302793,0.26,1.0
2019-09-13,24.17,24.64,24.1,24.1,2581602,19.1308428426897,19.5028534399617,19.0754370090534,19.0754370090534,3261608.53722361,0.0,1.0
2019-09-16,24.06,24.16,23.92,24.02,2269458,19.0437765326898,19.1229277235988,18.9329648654173,19.0121160563263,2867244.28772152,0.0,1.0
2019-09-17,24.05,24.23,23.96,24.04,2906014,19.0358614135989,19.178333557235,18.9646253417809,19.027946294508,3671472.23766149,0.0,1.0
2019-09-18,24.05,24.17,23.81,24.05,3038338,19.0358614135989,19.1308428426897,18.8458985554175,19.0358614135989,3838651.02357798,0.0,1.0
2019-09-19,23.75,24.11,23.68,24.11,2267087,18.7984078408721,19.0833521281443,18.7430020072359,19.0833521281443,2864248.75477657,0.0,1.0
2019-09-20,23.42,23.89,23.42,23.85,4493886,18.5372089108726,18.9092195081446,18.5372089108726,18.8775590317811,5677597.45418145,0.0,1.0
2019-09-23,23.74,23.88,23.25,23.35,2284166,18.7904927217812,18.9013043890537,18.4026518863275,18.4818030772364,2885826.44653821,0.0,1.0
2019-09-24,23.7,23.92,23.52,23.82,2317191,18.7588322454177,18.9329648654173,18.6163601017816,18.8538136745084,2927550.39234465,0.0,1.0
2019-09-25,23.56,23.85,23.52,23.72,2162224,18.6480205781452,18.8775590317811,18.6163601017816,18.7746624835994,2731764.3299741,0.0,1.0
2019-09-26,23.64,23.65,23.42,23.56,2366962,18.7113415308723,18.7192566499632,18.5372089108726,18.6480205781452,2990431.31609129,0.0,1.0
2019-09-27,23.33,23.86,23.16,23.74,3382331,18.4659728390546,18.885474150872,18.3314158145094,18.7904927217812,4273253.4547603,0.0,1.0
2019-09-30,23.62,23.71,23.24,23.24,3363265,18.6955112926905,18.7667473645086,18.3947367672366,18.3947367672366,4249165.3775235,0.0,1.0
2019-10-01,23.39,23.88,23.37,23.64,2465432,18.5134635536,18.9013043890537,18.4976333154182,18.7113415308723,3114838.79356473,0.0,1.0
2019-10-02,23.43,23.54,23.19,23.29,3909715,18.5451240299635,18.6321903399634,18.3551611717821,18.434312362691,4939552.96831629,0.0,1.0
2019-10-03,23.55,23.56,23.11,23.29,2635335,18.6401054590543,18.6480205781452,18.2918402190549,18.434312362691,3329495.07106215,0.0,1.0
2019-10-04,23.4,23.66,23.11,23.66,2207769,18.5213786726909,18.7271717690541,18.2918402190549,18.7271717690541,2789306.10474335,0.0,1.0
2019-10-07,23.56,23.7,23.29,23.32,3130864,18.6480205781452,18.7588322454177,18.434312362691,18.4580577199637,3955548.82250869,0.0,1.0
2019-10-08,23.11,23.47,23.01,23.47,2405255,18.2918402190549,18.5767845063271,18.212689028146,18.5767845063271,3038810.87874886,0.0,1.0
2019-10-09,23.26,23.4,23.09,23.19,2717763,18.4105670054183,18.5213786726909,18.2760099808732,18.3551611717821,3433635.00762337,0.0,1.0
2019-10-10,23.63,23.8,23.26,23.26,2958265,18.7034264117814,18.8379834363266,18.4105670054183,18.4105670054183,3737486.40548382,0.0,1.0
2019-10-11,23.63,23.9,23.58,23.76,2213102,18.7034264117814,18.9171346272355,18.6638508163269,18.806322959963,2796043.84291098,0.0,1.0
2019-10-14,23.61,23.78,23.51,23.56,2050612,18.6875961735996,18.8221531981448,18.6084449826907,18.6480205781452,2590753.18570919,0.0,1.0
2019-10-15,23.44,23.75,22.99,23.66,4057171,18.5530391490544,18.7984078408721,18.1968587899642,18.7271717690541,5125849.59671403,0.0,1.0
2019-10-16,23.6,23.66,23.32,23.46,3174837,18.6796810545087,18.7271717690541,18.4580577199637,18.5688693872362,4011104.52482352,0.0,1.0
2019-10-17,23.72,23.85,23.55,23.66,1959541,18.7746624835994,18.8775590317811,18.6401054590543,18.7271717690541,2475693.6408632,0.0,1.0
2019-10-18,23.28,23.75,23.27,23.66,2108946,18.4263972436001,18.7984078408721,18.4184821245092,18.7271717690541,2664452.64535107,0.0,1.0
2019-10-21,23.73,23.8,23.38,23.38,2972876,18.7825776026903,18.8379834363266,18.5055484345091,18.5055484345091,3755946.0140282,0.0,1.0
2019-10-22,24.35,24.38,23.74,23.76,2389613,19.2733149863257,19.2970603435984,18.7904927217812,18.806322959963,3019048.69978431,0.0,1.0
2019-10-23,24.61,24.77,24.15,24.35,3097624,19.479108082689,19.6057499881433,19.1150126045079,19.2733149863257,3913553.24465536,0.0,1.0
2019-10-24,24.87,24.88,24.39,24.69,1765070,19.6849011790522,19.6928162981431,19.3049754626893,19.5424290354161,2229998.03253844,0.0,1.0
2019-10-25,25.18,25.29,24.8,24.9,2188577,19.9302698708699,20.0173361808697,19.629495345416,19.7086465363249,2765058.83849302,0.0,1.0
2019-10-28,24.93,25.38,24.9,25.21,2043170,19.7323918935976,20.0885722526878,19.7086465363249,19.9540152281426,2581350.92667234,0.0,1.0
2019-10-29,24.91,25.06,24.84,24.89,1472172,19.7165616554158,19.8352884417792,19.6611558217795,19.700731417234,1859949.27314961,0.0,1.0
2019-10-30,25.12,25.12,24.71,24.85,1562640,19.8827791563245,19.8827791563245,19.5582592735979,19.6690709408704,1974246.98485945,0.0,1.0
2019-10-31,24.99,25.14,24.77,25.14,2739028,19.7798826081429,19.8986093945063,19.6057499881433,19.8986093945063,3460501.31216762,0.0,1.0
2019-11-01,24.95,25.18,24.9,25.03,1661315,19.7482221317794,19.9302698708699,19.7086465363249,19.8115430845065,2098913.46033108,0.0,1.0
2019-11-04,24.95,25.3,24.92,25.03,2274607,19.7482221317794,20.0252512999606,19.7244767745067,19.8115430845065,2873749.5593932,0.0,1.0
2019-11-05,25.02,25.29,25.0,25.11,2793445,19.8036279654156,20.0173361808697,19.7877977272338,19.8748640372336,3529252.01493671,0.0,1.0
2019-11-06,25.12,25.13,24.75,25.06,2109145,19.8827791563245,19.8906942754154,19.5899197499615,19.8352884417792,2664704.06292005,0.0,1.0
2019-11-07,25.14,25.44,25.1,25.21,2414651,19.8986093945063,20.1360629672331,19.8669489181428,19.9540152281426,3050681.83090018,0.0,1.0
2019-11-08,24.42,24.97,23.7,24.76,7358979,19.328720819962,19.7640523699611,18.7588322454177,19.5978348690524,9297369.90118901,0.0,1.0
2019-11-11,24.6,24.64,24.29,24.36,2426265,19.4711929635981,19.5028534399617,19.2258242717804,19.2812301054166,3065355.01505145,0.0,1.0
2019-11-12,24.58,24.76,24.48,24.6,1906526,19.4553627254163,19.5978348690524,19.3762115345074,19.4711929635981,2408714.23172077,0.0,1.0
2019-11-13,24.32,24.72,24.28,24.57,2622153,19.2495696290531,19.5661743926888,19.2179091526895,19.4474476063254,3312840.86807591,0.0,1.0
2019-11-14,24.74,24.76,24.3,24.35,2255250,19.5820046308706,19.5978348690524,19.2337393908713,19.2733149863257,2849293.83133944,0.0,1.0
2019-11-15,24.92,25.06,24.6,24.86,2119283,19.7244767745067,19.8352884417792,19.4711929635981,19.6769860599613,2677512.46148433,0.0,1.0
2019-11-18,24.86,25.0,24.55,24.85,2797906,19.6769860599613,19.7877977272338,19.4316173681436,19.6690709408704,3534888.06405836,0.0,1.0
2019-11-19,24.65,25.04,24.64,24.78,2281866,19.5107685590525,19.8194582035974,19.5028534399617,19.6136651072342,2882920.61533898,0.0,1.0
2019-11-20,24.49,24.6,24.35,24.54,3358970,19.3841266535982,19.4711929635981,19.2733149863257,19.4237022490527,4243739.05361014,0.0,1.0
2019-11-21,24.34,24.6,24.33,24.48,3012580,19.2653998672348,19.4711929635981,19.257484748144,19.3762115345074,3806108.24095626,0.0,1.0
2019-11-22,24.51,24.63,24.25,24.38,2670518,19.39995689178,19.4949383208708,19.1941637954168,19.2970603435984,3373945.44457642,0.0,1.0
2019-11-25,24.4,24.64,24.31,24.6,3558924,19.3128905817802,19.5028534399617,19.2416545099622,19.4711929635981,4496361.9108329,0.0,1.0
2019-11-26,24.41,24.71,24.06,24.41,16614267,19.3208057008711,19.5582592735979,19.0437765326898,19.3208057008711,20990545.8265498,0.0,1.0
2019-11-27,24.72,25.0,24.16,24.49,3439773,19.5661743926888,19.7877977272338,19.1229277235988,19.3841266535982,4345825.95725883,0.0,1.0
2019-11-29,24.38,24.71,24.32,24.69,1499107,19.2970603435984,19.5582592735979,19.2495696290531,19.5424290354161,1893979.08330242,0.0,1.0
2019-12-02,24.07,24.51,24.05,24.39,3363798,19.0516916517807,19.39995689178,19.0358614135989,19.3049754626893,4249838.7723188,0.0,1.0
2019-12-03,23.6,24.0,23.59,23.9,4041206,18.6796810545087,18.9962858181445,18.6717659354178,18.9171346272355,5105679.33797671,0.0,1.0
2019-12-04,23.39,23.85,23.39,23.62,5177778,18.5134635536,18.8775590317811,18.5134635536,18.6955112926905,6541629.93701144,0.0,1.0
2019-12-05,23.36,23.9,22.79,23.46,6549443,18.4897181963273,18.9171346272355,18.0385564081463,18.5688693872362,8274598.17696898,0.0,1.0
2019-12-06,23.5,23.81,23.26,23.38,5822735,18.806322959963,19.0544063692221,18.6142583850528,18.7102906725079,7275971.63950168,0.26,1.0
2019-12-09,23.13,23.73,23.11,23.56,5039330,18.5102234069764,18.990384844252,18.4942180257338,18.8543391036906,6297044.62972982,0.0,1.0
2019-12-10,23.16,23.55,23.01,23.15,4794255,18.5342314788402,18.8463364130693,18.4141911195212,18.5262287882189,5990803.87696486,0.0,1.0
2019-12-11,23.02,23.16,22.92,23.11,4317702,18.4221938101425,18.5342314788402,18.3421669039299,18.4942180257338,5395312.90704791,0.0,1.0
2019-12-12,23.51,23.58,22.97,23.05,5846259,18.8143256505843,18.8703444849331,18.3821803570362,18.4462018820063,7305366.75311195,0.0,1.0
2019-12-13,23.49,23.77,23.37,23.57,3571817,18.7983202693418,19.0223956067371,18.7022879818866,18.8623417943118,4463270.1288123,0.0,1.0
2019-12-16,23.34,23.8,23.2,23.57,4884951,18.6782799100228,19.0464036786008,18.5662422413252,18.8623417943118,6104135.76031803,0.0,1.0
2019-12-17,23.4,23.87,23.34,23.4,3217535,18.7262960537504,19.1024225129497,18.6782799100228,18.7262960537504,4020566.52227931,0.0,1.0
2019-12-18,23.46,23.53,23.23,23.39,3879335,18.774312197478,18.8303310318268,18.590250313189,18.7182933631292,4847538.38876854,0.0,1.0
2019-12-19,23.43,23.71,23.43,23.43,5148964,18.7503041256142,18.9743794630095,18.7503041256142,18.7503041256142,6434041.05404334,0.0,1.0
2019-12-20,23.63,23.66,23.33,23.47,4433428,18.9103579380394,18.9343660099032,18.6702772194016,18.7823148880992,5539921.77108741,0.0,1.0
2019-12-23,23.4,23.85,23.4,23.75,1995875,18.7262960537504,19.0864171317072,18.7262960537504,19.0063902254945,2494004.94715806,0.0,1.0
2019-12-24,23.34,23.47,23.19,23.4,994909,18.6782799100228,18.7823148880992,18.5582395507039,18.7262960537504,1243218.12136135,0.0,1.0
2019-12-26,23.39,23.5,23.26,23.43,1825826,18.7182933631292,18.806322959963,18.6142583850528,18.7503041256142,2281515.16334931,0.0,1.0
2019-12-27,23.39,23.51,23.36,23.41,1710555,18.7182933631292,18.8143256505843,18.6942852912654,18.7342987443717,2137474.85808778,0.0,1.0
2019-12-30,23.37,23.5,23.28,23.46,2566878,18.7022879818866,18.806322959963,18.6302637662953,18.774312197478,3207518.72274125,0.0,1.0
2019-12-31,23.48,23.52,23.31,23.32,2812478,18.7903175787205,18.8223283412055,18.6542718381591,18.6622745287803,3514415.50486539,0.0,1.0
2020-01-02,23.48,23.6,23.32,23.6,2865737,18.7903175787205,18.8863498661756,18.6622745287803,18.8863498661756,3580966.87180004,0.0,1.0
2020-01-03,23.46,23.52,23.19,23.29,2626564,18.774312197478,18.8223283412055,18.5582395507039,18.6382664569165,3282101.13861202,0.0,1.0
2020-01-06,23.53,23.63,23.26,23.36,3233058,18.8303310318268,18.9103579380394,18.6142583850528,18.6942852912654,4039963.74845566,0.0,1.0
2020-01-07,23.52,23.62,23.43,23.5,2918763,18.8223283412055,18.9023552474182,18.7503041256142,18.806322959963,3647227.08665719,0.0,1.0
2020-01-08,23.38,23.63,23.34,23.52,2328596,18.7102906725079,18.9103579380394,18.6782799100228,18.8223283412055,2909766.36509424,0.0,1.0
2020-01-09,23.45,23.6,23.28,23.46,3105027,18.7663095068567,18.8863498661756,18.6302637662953,18.774312197478,3879978.80581668,0.0,1.0
2020-01-10,23.65,23.67,23.27,23.45,2825273,18.9263633192819,18.9423687005245,18.622261075674,18.7663095068567,3530403.87753347,0.0,1.0
2020-01-13,23.77,23.9,23.58,23.7,2735014,19.0223956067371,19.1264305848135,18.8703444849331,18.9663767723882,3417618.0605231,0.0,1.0
2020-01-14,23.94,23.94,23.72,23.79,2522238,19.1584413472985,19.1584413472985,18.9823821536308,19.0384009879796,3151737.48351478,0.0,1.0
2020-01-15,24.54,24.72,23.98,24.04,5251132,19.6386027845742,19.7826512157568,19.1904521097835,19.2384682535111,6561708.1160794,0.0,1.0
2020-01-16,24.97,25.11,24.61,24.61,4541242,19.9827184812884,20.094756149986,19.694621618923,19.694621618923,5674643.96028907,0.0,1.0
2020-01-17,24.47,25.0,24.36,24.98,3794198,19.5825839502253,20.0067265531522,19.4945543533915,19.9907211719096,4741152.91914435,0.0,1.0
2020-01-21,24.34,24.6,24.29,24.45,5126497,19.4785489721489,19.6866189283017,19.4385355190426,19.5665785689828,6405966.74620955,0.0,1.0
2020-01-22,24.26,24.47,24.22,24.41,3008640,19.4145274471788,19.5825839502253,19.3825166846938,19.5345678064978,3759535.56421001,0.0,1.0
2020-01-23,24.36,24.52,24.05,24.16,3064941,19.4945543533915,19.6225974033316,19.2464709441324,19.3345005409662,3829888.1526887,0.0,1.0
2020-01-24,23.94,24.51,23.87,24.38,2220859,19.1584413472985,19.6145947127104,19.1024225129497,19.510559734634,2775140.39353191,0.0,1.0
2020-01-27,23.6,24.01,23.6,23.68,3264334,18.8863498661756,19.2144601816473,18.8863498661756,18.9503713911457,4079045.60414669,0.0,1.0
2020-01-28,23.72,23.77,23.45,23.69,2278889,18.9823821536308,19.0223956067371,18.7663095068567,18.958374081767,2847653.50536686,0.0,1.0
2020-01-29,23.75,23.97,23.64,23.81,1746457,19.0063902254945,19.1824494191623,18.9183606286607,19.0544063692221,2182337.269618,0.0,1.0
2020-01-30,23.47,23.625,23.07,23.56,3220215,18.7823148880992,18.9063565927288,18.4622072632488,18.8543391036906,4023915.39596047,0.0,1.0
2020-01-31,23.2,23.62,23.2,23.53,10591745,18.5662422413252,18.9023552474182,18.5662422413252,18.8303310318268,13235229.8761379,0.0,1.0
2020-02-03,22.53,23.45,22.53,23.23,3202173,18.0300619697007,18.7663095068567,18.0300619697007,18.590250313189,4001370.47843977,0.0,1.0
2020-02-04,22.26,22.8,21.98,22.76,4067570,17.8139893229267,18.2461346164748,17.5899139855314,18.2141238539897,5082753.02957936,0.0,1.0
2020-02-05,23.28,23.355,22.3,22.4,4242763,18.6302637662953,18.6902839459547,17.8460000854117,17.9260269916243,5301670.65152836,0.0,1.0
2020-02-06,23.22,23.8,23.22,23.56,3668123,18.5822476225677,19.0464036786008,18.5822476225677,18.8543391036906,4583612.15446071,0.0,1.0
2020-02-07,22.31,23.22,22.26,23.15,2276166,17.854002776033,18.5822476225677,17.8139893229267,18.5262287882189,2844250.89975723,0.0,1.0
2020-02-10,21.67,22.31,21.61,22.22,2303881,17.3418305762723,17.854002776033,17.2938144325447,17.7819785604416,2878883.0020234,0.0,1.0
2020-02-11,22.03,22.21,21.78,21.88,2426249,17.6299274386377,17.7739758698204,17.4298601731062,17.5098870793188,3031791.57464134,0.0,1.0
2020-02-12,22.22,22.39,22.06,22.1,2262729,17.7819785604416,17.9180243010031,17.6539355105015,17.6859462729865,2827460.29690137,0.0,1.0
2020-02-13,22.48,22.51,22.01,22.15,1853120,17.9900485165944,18.0140565884582,17.6139220573952,17.7259597260928,2315621.19254841,0.0,1.0
2020-02-14,22.38,22.53,22.27,22.39,2367847,17.9100216103818,18.0300619697007,17.8219920135479,17.9180243010031,2958813.61914618,0.0,1.0
2020-02-18,22.98,22.98,22.36,22.38,2735599,18.3901830476575,18.3901830476575,17.8940162291393,17.9100216103818,3418349.06466619,0.0,1.0
2020-02-19,23.1,23.28,22.94,23.0,2141298,18.4862153351126,18.6302637662953,18.3581722851724,18.4061884289,2675722.58049209,0.0,1.0
2020-02-20,23.68,23.71,23.08,23.08,2876465,18.9503713911457,18.9743794630095,18.4702099538701,18.4702099538701,3594372.36316253,0.0,1.0
2020-02-21,23.47,23.71,23.2,23.62,2444363,18.7823148880992,18.9743794630095,18.5662422413252,18.9023552474182,3054426.46190274,0.0,1.0
2020-02-24,22.88,22.97,22.44,22.97,2695051,18.3101561414448,18.3821803570362,17.9580377541094,18.3821803570362,3367681.10570216,0.0,1.0
2020-02-25,21.96,23.0,21.88,22.98,2527119,17.5739086042888,18.4061884289,17.5098870793188,18.3901830476575,3157836.68218558,0.0,1.0
2020-02-26,21.49,22.3,21.49,21.95,3848922,17.1977821450896,17.8460000854117,17.1977821450896,17.5659059136676,4809534.92038604,0.0,1.0
2020-02-27,21.27,21.81,20.7,21.15,3803852,17.0217229514219,17.4538682449699,16.56556958601,16.9256906639667,4753216.3618749,0.0,1.0
2020-02-28,20.67,21.05,20.21,20.96,4753452,16.5415615141462,16.8456637577541,16.1734377455682,16.7736395421628,5939817.27516923,0.0,1.0
2020-03-02,21.5,21.5,20.14,20.77,5024307,17.2057848357109,17.2057848357109,16.1174189112194,16.6215884203588,6278272.19341935,0.0,1.0
2020-03-03,20.82,21.64,20.55,21.5,3715657,16.6616018734651,17.3178225044085,16.4455292266911,17.2057848357109,4643009.67743094,0.0,1.0
2020-03-04,21.87,21.88,20.89,21.09,2606062,17.5018843886975,17.5098870793188,16.7176207078139,16.8776745202392,3256482.25495115,0.0,1.0
2020-03-05,20.84,21.34,20.55,21.26,3343391,16.6776072547076,17.0777417857707,16.4455292266911,17.0137202608006,4177833.62900169,0.0,1.0
2020-03-06,19.79,19.83,17.61,19.11,8120734,15.8373247394752,15.8693355019603,14.0927381840404,15.2931417772295,10147504.6135428,0.0,1.0
2020-03-09,20.12,20.59,18.52,18.7,4352039,16.1014135299769,16.4775399891761,14.8209830305751,14.9650314617578,5438219.72629788,0.0,1.0
2020-03-10,20.82,20.98,19.93,20.4,5201233,16.6616018734651,16.7896449234053,15.9493624081729,16.3254888673722,6499355.33704354,0.0,1.0
2020-03-11,19.06,20.54,18.95,20.34,5056244,15.2531283241232,16.4375265360698,15.1650987272893,16.2774727236446,6318180.02131309,0.0,1.0
2020-03-12,15.72,18.6,14.53,18.05,5530367,12.5802296566221,14.8850045555452,11.627909472692,14.4448565713759,6910634.51248182,0.0,1.0
2020-03-13,17.46,18.29,16.77,16.78,9755954,13.9726978247215,14.6369211462861,13.4205121718545,13.4285148624757,12190842.3825372,0.0,1.0
2020-03-16,15.72,17.37,14.65,15.84,5754940,12.7882996127749,14.1305829690776,11.9178491938392,12.885920220506,7074252.21017086,0.26,1.0
2020-03-17,17.37,17.71,15.68,16.0,4314377,14.1305829690776,14.4071746909824,12.7557594101978,13.0160810308141,5303442.09110092,0.0,1.0
2020-03-18,14.74,16.63,13.61,16.2,4277268,11.9910646496375,13.5285892214024,11.0718039268362,13.1787820436993,5257825.90304906,0.0,1.0
2020-03-19,14.75,16.09,13.78,14.76,2831371,11.9991997002817,13.0892964866124,11.2100997877886,12.007334750926,3480458.97169455,0.0,1.0
2020-03-20,13.08,15.39,12.76,15.0,5951778,10.6406462426905,12.5198429415143,10.3803246220742,12.2025759663882,7316215.05540398,0.0,1.0
2020-03-23,12.38,12.99,11.29,12.94,3945143,10.0711926975924,10.5674307868922,9.1844721773682,10.5267555336709,4849561.69607159,0.0,1.0
2020-03-24,12.9,13.47,12.26,13.11,4423073,10.4942153310939,10.9579132178166,9.9735720898613,10.6650513946233,5437056.50206554,0.0,1.0
2020-03-25,13.8,14.17,12.38,13.03,5925608,11.2263698890772,11.5273667629147,10.0711926975924,10.5999709894692,7284045.61830465,0.0,1.0
2020-03-26,15.88,16.28,13.64,14.0,8037506,12.918460423083,13.2438624488533,11.096209078769,11.3890709019623,9880093.37799556,0.0,1.0
2020-03-27,15.08,15.86,14.57,15.14,4778518,12.2676563715423,12.9021903217945,11.8527687886851,12.3164666754078,5873986.78749758,0.0,1.0
2020-03-30,14.0,15.04,13.9,14.87,4351216,11.3890709019623,12.2351161689653,11.3077203955198,12.0968203080129,5348726.38201806,0.0,1.0
2020-03-31,14.08,14.63,13.93,14.14,4286210,11.4541513071164,11.9015790925506,11.3321255474525,11.502961610982,5268817.84445304,0.0,1.0
2020-04-01,12.98,13.5,12.81,13.33,2894146,10.5592957362479,10.9823183697494,10.4209998752955,10.844022508797,3557625.05552748,0.0,1.0
2020-04-02,12.56,13.49,12.31,12.84,3141747,10.2176236091891,10.9741833191051,10.0142473430826,10.4454050272283,3861988.24984234,0.0,1.0
2020-04-03,11.94,12.76,11.86,12.59,3251078,9.71325046924502,10.3803246220742,9.64817006409095,10.2420287611218,3996383.233698,0.0,1.0
2020-04-06,13.56,13.64,12.61,12.81,4426629,11.031128673615,11.096209078769,10.2582988624104,10.4209998752955,5441427.71025526,0.0,1.0
2020-04-07,13.66,14.73,13.62,14.05,3696718,11.1124791800575,11.9829295989932,11.0799389774805,11.4297461551836,4544185.60087135,0.0,1.0
2020-04-08,14.56,14.71,13.7,13.84,2430308,11.8446337380408,11.9666594977047,11.1450193826346,11.2589100916542,2987452.82147095,0.0,1.0
2020-04-09,14.99,15.67,14.84,14.99,3924066,12.194440915744,12.7476243595536,12.0724151560801,12.194440915744,4823652.82233287,0.0,1.0
2020-04-13,14.49,14.97,14.24,14.89,2057537,11.787688383531,12.1781708144554,11.5843121174246,12.1130904093014,2529224.57397617,0.0,1.0
2020-04-14,14.53,15.02,14.26,14.87,1983570,11.8202285861081,12.2188460676767,11.6005822187131,12.0968203080129,2438300.73928288,0.0,1.0
2020-04-15,13.52,14.13,13.45,13.88,2543835,10.9985884710379,11.4948265603377,10.9416431165281,11.2914502942312,3127005.73265057,0.0,1.0
2020-04-16,13.68,13.84,13.18,13.54,3052416,11.1287492813461,11.2589100916542,10.7219967491331,11.0148585723264,3752178.23893227,0.0,1.0
2020-04-17,14.36,14.71,14.1,14.25,3690212,11.6819327251557,11.9666594977047,11.4704214084049,11.5924471680688,4536188.10917212,0.0,1.0
2020-04-20,13.72,14.31,13.69,14.11,2244801,11.1612894839231,11.6412574719344,11.1368843319903,11.4785564590492,2759418.59266018,0.0,1.0
2020-04-21,13.89,14.06,13.2,13.25,2963436,11.2995853448755,11.4378812058279,10.7382668504216,10.7789421036429,3642799.69429741,0.0,1.0
2020-04-22,13.86,14.38,13.79,14.25,1938490,11.2751801929427,11.6982028264442,11.2182348384329,11.5924471680688,2382886.21026356,0.0,1.0
2020-04-23,14.25,14.39,13.91,13.93,2562454,11.5924471680688,11.7063378770884,11.315855446164,11.3321255474525,3149893.11321425,0.0,1.0
2020-04-24,14.7,14.93,14.31,14.41,4132197,11.9585244470605,12.1456306118784,11.6412574719344,11.7226079783769,5079497.57253966,0.0,1.0
2020-04-27,14.9,15.06,14.71,14.84,2078601,12.1212254599456,12.2513862702538,11.9666594977047,12.0724151560801,2555117.46748245,0.0,1.0
2020-04-28,15.81,16.11,15.17,15.42,3379963,12.8615150685732,13.1055665879009,12.3408718273406,12.5442480934471,4154814.94560252,0.0,1.0
2020-04-29,16.78,16.85,16.23,16.31,9402627,13.6506149810663,13.7075603355761,13.2031871956321,13.2682676007861,11558166.5206175,0.0,1.0
2020-04-30,16.65,16.96,16.39,16.85,4436618,13.5448593226909,13.7970458926629,13.3333480059402,13.7075603355761,5453706.67499296,0.0,1.0
2020-05-01,16.06,16.47,15.91,16.11,2730618,13.0648913346797,13.3984284110943,12.9428655750158,13.1055665879009,3356608.48273524,0.0,1.0
2020-05-04,16.5,16.52,15.54,15.71,2753686,13.422833563027,13.4391036643156,12.6418687011782,12.7801645621306,3384964.79053069,0.0,1.0
2020-05-05,15.86,16.77,15.84,16.55,2799331,12.9021903217945,13.642479930422,12.885920220506,13.4635088162483,3441073.84503572,0.0,1.0
2020-05-06,15.54,16.11,15.5,16.03,2033832,12.6418687011782,13.1055665879009,12.6093284986012,13.0404861827469,2500085.23479242,0.0,1.0
2020-05-07,15.6,16.14,15.39,15.7,2185301,12.6906790050437,13.1299717398337,12.5198429415143,12.7720295114863,2686278.29814711,0.0,1.0
2020-05-08,16.22,16.33,15.78,15.84,2374612,13.1950521449878,13.2845377020746,12.8371099166404,12.885920220506,2918988.5888121,0.0,1.0
2020-05-11,16.06,16.22,15.66,16.22,1989121,13.0648913346797,13.1950521449878,12.7394893089093,13.1950521449878,2445124.29852392,0.0,1.0
2020-05-12,15.63,16.42,15.61,16.13,1803840,12.7150841569765,13.357753157873,12.698814055688,13.1218366891895,2217367.87990747,0.0,1.0
2020-05-13,14.71,15.61,14.52,15.54,2901432,11.9666594977047,12.698814055688,11.8120935354638,12.6418687011782,3566581.36117154,0.0,1.0
2020-05-14,15.37,15.45,14.11,14.41,2164564,12.5035728402258,12.5686532453799,11.4785564590492,11.7226079783769,2660787.36894847,0.0,1.0
2020-05-15,15.63,15.98,15.06,15.2,1978272,12.7150841569765,12.9998109295256,12.2513862702538,12.3652769792734,2431788.17994961,0.0,1.0
2020-05-18,16.73,17.25,16.34,16.34,2749707,13.609939727845,14.0329623613465,13.2926727527189,13.2926727527189,3380073.61016316,0.0,1.0
2020-05-19,16.51,16.84,16.23,16.7,2078831,13.4309686136713,13.6994252849318,13.2031871956321,13.5855345759122,2555400.19467132,0.0,1.0
2020-05-20,16.68,16.93,16.52,16.79,2407738,13.5692644746237,13.7726407407302,13.4391036643156,13.6587500317105,2959708.67950186,0.0,1.0
2020-05-21,16.99,17.24,16.66,16.66,2417182,13.8214510445957,14.0248273107022,13.5529943733352,13.5529943733352,2971317.70372677,0.0,1.0
2020-05-22,16.94,17.11,16.67,17.0,1412721,13.7807757913744,13.9190716523268,13.5611294239794,13.82958609524,1736585.37823241,0.0,1.0
2020-05-26,17.59,17.88,17.42,17.72,2209910,14.3095540832513,14.5454705519348,14.1712582222989,14.4153097416266,2716528.87810797,0.0,1.0
2020-05-27,17.98,18.14,17.67,18.12,2553618,14.6268210583773,14.7569818686855,14.3746344884053,14.740711767397,3139031.47216691,0.0,1.0
2020-05-28,17.27,18.06,17.22,18.05,1992373,14.049232462635,14.6919014635314,14.0085572094137,14.6837664128872,2449121.81512488,0.0,1.0
2020-05-29,17.0,17.32,16.72,17.07,3195827,13.82958609524,14.0899077158563,13.6018046772007,13.8865314497498,3928466.01668719,0.0,1.0
2020-06-01,17.37,17.61,17.01,17.05,2415097,14.1305829690776,14.3258241845398,13.8377211458842,13.8702613484613,2968754.72029718,0.0,1.0
2020-06-02,17.16,17.79,16.78,17.68,3560949,13.9597469055481,14.4722550961364,13.6506149810663,14.3827695390496,4377291.74127895,0.0,1.0
2020-06-03,18.07,18.31,17.46,17.46,2746841,14.7000365141757,14.8952777296379,14.2037984248759,14.2037984248759,3376550.58354005,0.0,1.0
2020-06-04,18.59,18.66,17.69,18.08,2165645,15.1230591476771,15.1800045021869,14.3909045896938,14.7081715648199,2662116.18673619,0.0,1.0
2020-06-05,18.97,19.74,18.95,19.19,3207733,15.432191072159,16.0585899717669,15.4159209708705,15.6111621863327,3943101.45108169,0.0,1.0
2020-06-08,19.76,19.81,19.26,19.38,2443918,16.0748600730554,16.1155353262767,15.6681075408425,15.7657281485736,3004182.89556041,0.0,1.0
2020-06-09,19.1,19.38,18.69,19.33,2391711,15.5379467305343,15.7657281485736,15.2044096541197,15.7250528953523,2940007.51143193,0.0,1.0
2020-06-10,18.93,19.44,18.41,19.12,3682141,15.3996508695819,15.8145384524391,14.9766282360805,15.5542168318229,4526266.84333996,0.0,1.0
2020-06-11,17.37,18.21,17.36,17.88,2801889,14.1305829690776,14.8139272231953,14.1224479184333,14.5454705519348,3444218.26307545,0.0,1.0
2020-06-12,17.87,18.18,17.3,18.02,3441864,14.5373355012905,14.7895220712625,14.0736376145677,14.6593612609544,4230906.66611774,0.0,1.0
2020-06-15,17.74,18.04,16.95,17.23,3719261,14.4315798429151,14.6756313622429,13.7889108420187,14.0166922600579,4571896.55312696,0.0,1.0
2020-06-16,18.03,18.48,17.5,18.4,4101360,14.6674963115986,15.0335735905903,14.2363386274529,14.9684931854362,5041591.23200356,0.0,1.0
2020-06-17,16.32,18.33,16.25,18.3,7878382,13.2764026514304,14.9115478309264,13.2194572969206,14.8871426789936,9684490.41624595,0.0,1.0
2020-06-18,16.37,16.53,15.7,16.0,4843331,13.3170779046517,13.4472387149598,12.7720295114863,13.0160810308141,5953658.08007366,0.0,1.0
2020-06-19,15.73,16.75,15.43,16.67,7230505,12.7964346634191,13.6262098291335,12.5523831440913,13.5611294239794,8888088.4903929,0.0,1.0
2020-06-22,15.28,15.56,14.97,15.5,3805080,12.4303573844275,12.6581388024667,12.1781708144554,12.6093284986012,4677389.44278776,0.0,1.0
2020-06-23,15.76,16.08,15.39,15.45,4616225,12.8208398153519,13.0811614359682,12.5198429415143,12.5686532453799,5674488.33678476,0.0,1.0
2020-06-24,14.86,15.68,14.83,15.6,5274786,12.0886852573686,12.7557594101978,12.0642801054358,12.6906790050437,6484023.55518536,0.0,1.0
2020-06-25,14.1,14.52,13.89,14.46,5147765,11.6819327251557,12.0299051893092,11.5079464930789,11.9801948372873,6213311.46204085,0.26,1.0
2020-06-26,13.5,14.13,13.46,13.94,6171799,11.1848292049363,11.7067879011666,11.151688970255,11.5493717864305,7449312.36529101,0.0,1.0
2020-06-29,14.21,14.38,13.55,13.59,3654349,11.7730683705292,11.9139143679247,11.2262544982879,11.2593947329692,4410770.21348053,0.0,1.0
2020-06-30,14.28,14.33,14.04,14.15,3112015,11.8310637812215,11.8724890745731,11.6322223731337,11.7233580185073,3756177.38368847,0.0,1.0
2020-07-01,14.0,14.63,13.99,14.28,3375854,11.5990821384524,12.1210408346828,11.5907970797821,11.8310637812215,4074628.96079688,0.0,1.0
2020-07-02,13.94,14.51,13.91,14.24,2676477,11.5493717864305,12.0216201306389,11.5245166104195,11.7979235465402,3230486.47752738,0.0,1.0
2020-07-06,14.41,14.49,13.88,14.21,4540535,11.9387695439357,12.0050500132983,11.4996614344085,11.7730683705292,5480389.67577146,0.0,1.0
2020-07-07,14.11,14.31,14.05,14.22,3593797,11.690217783826,11.8559189572324,11.640507431804,11.7813534291995,4337684.43049519,0.0,1.0
2020-07-08,13.93,14.28,13.63,14.09,2728081,11.5410867277602,11.8310637812215,11.2925349676505,11.6736476664853,3292772.09559408,0.0,1.0
2020-07-09,13.15,13.89,13.05,13.89,3750720,10.894852151475,11.5079464930789,10.8120015647717,11.5079464930789,4527089.24492588,0.0,1.0
2020-07-10,13.96,14.01,13.17,13.17,3075466,11.5659419037711,11.6073671971227,10.9114222688156,10.9114222688156,3712063.03102746,0.0,1.0
2020-07-13,14.09,14.45,13.86,14.09,3315672,11.6736476664853,11.971909778617,11.4830913170679,11.6736476664853,4001989.76487234,0.0,1.0
2020-07-14,13.61,14.12,13.54,14.0,3940115,11.2759648503098,11.6985028424963,11.2179694396176,11.5990821384524,4755687.50540462,0.0,1.0
2020-07-15,15.26,15.35,14.17,14.2,4899173,12.6429995309131,12.7175650589461,11.7399281358479,11.7647833118589,5913262.89281295,0.0,1.0
2020-07-16,14.95,15.31,14.79,15.15,3163196,12.3861627121331,12.6844248242648,12.253601773408,12.5518638855396,3817952.44411543,0.0,1.0
2020-07-17,14.74,15.1,14.54,14.99,3323773,12.2121764800563,12.510438592188,12.0464753066499,12.4193029468144,4011767.60751939,0.0,1.0
2020-07-20,14.14,14.7,14.06,14.56,3299864,11.7150729598369,12.179036245375,11.6487924904744,12.0630454239905,3982909.63444837,0.0,1.0
2020-07-21,14.37,14.77,14.29,14.3,2929882,11.9056293092544,12.2370316560673,11.8393488398918,11.8476338985621,3536344.29952168,0.0,1.0
2020-07-22,14.36,14.42,14.2,14.28,3054315,11.8973442505841,11.947054602606,11.7647833118589,11.8310637812215,3686533.94204733,0.0,1.0
2020-07-23,14.55,14.745,14.21,14.28,2029892,12.0547603653202,12.2163190093915,11.7730683705292,11.8310637812215,2450063.51888734,0.0,1.0
2020-07-24,14.65,14.82,14.46,14.6,2264814,12.1376109520234,12.2784569494189,11.9801948372873,12.0961856586718,2733612.50670741,0.0,1.0
2020-07-27,14.82,14.85,14.47,14.58,2297411,12.2784569494189,12.3033121254299,11.9884798959576,12.0796155413312,2772956.82676245,0.0,1.0
2020-07-28,14.79,15.075,14.61,14.78,2557777,12.253601773408,12.4897259455122,12.1044707173421,12.2453167147376,3087216.52045974,0.0,1.0
2020-07-29,14.94,15.3,14.72,14.98,3286727,12.3778776534628,12.6761397655944,12.1956063627157,12.4110178881441,3967053.37980642,0.0,1.0
2020-07-30,14.85,14.96,14.56,14.8,2267819,12.3033121254299,12.3944477708034,12.0630454239905,12.2618868320783,2737239.5178362,0.0,1.0
2020-07-31,14.5,14.97,14.39,14.8,7430386,12.0133350719686,12.4027328294738,11.922199426595,12.2618868320783,8968416.87629252,0.0,1.0
2020-08-03,14.04,14.57,14.02,14.53,4219742,11.6322223731337,12.0713304826608,11.6156522557931,12.0381902479795,5093195.07309586,0.0,1.0
2020-08-04,13.9,14.19,13.85,13.97,4734259,11.5162315517492,11.7564982531886,11.4748062583976,11.5742269624415,5714213.00486136,0.0,1.0
2020-08-05,14.17,14.19,13.83,14.0,4173190,11.7399281358479,11.7564982531886,11.4582361410569,11.5990821384524,5037007.17889694,0.0,1.0
2020-08-06,14.8,14.915,14.11,14.11,3060469,12.2618868320783,12.357165006787,11.690217783826,11.690217783826,3693961.77116102,0.0,1.0
2020-08-07,15.35,15.4,14.465,14.7,3349320,12.7175650589461,12.7589903522977,11.9843373666224,12.179036245375,4042602.63357839,0.0,1.0
2020-08-10,15.45,15.515,15.16,15.34,2211956,12.8004156456493,12.8542685270064,12.5601489442099,12.7092800002757,2669813.32060225,0.0,1.0
2020-08-11,15.49,15.98,15.435,15.74,2023151,12.8335558803306,13.2395237551764,12.7879880576438,13.0406823470887,2441927.18543668,0.0,1.0
2020-08-12,15.14,15.71,15.01,15.63,2253858,12.5435788268693,13.0158271710777,12.4358730641551,12.9495467017151,2720388.70173997,0.0,1.0
2020-08-13,14.88,15.23,14.775,15.05,1905206,12.3281673014409,12.6181443549022,12.2411741854025,12.4690132988364,2299568.50737145,0.0,1.0
2020-08-14,15.11,15.3,14.69,14.79,1400245,12.5187236508583,12.6761397655944,12.1707511867047,12.253601773408,1690084.59169473,0.0,1.0
2020-08-17,15.14,15.25,14.7001,15.1,2189488,12.5435788268693,12.6347144722428,12.1791190959617,12.510438592188,2642694.62308417,0.0,1.0
2020-08-18,14.92,15.14,14.845,15.1,1363165,12.3613075361222,12.5435788268693,12.2991695960947,12.510438592188,1645329.32625186,0.0,1.0
2020-08-19,14.75,15.0755,14.72,14.81,1490945,12.2204615387267,12.4901401984457,12.1956063627157,12.2701718907486,1799558.77118954,0.0,1.0
2020-08-20,14.34,14.68,14.3,14.6,1969861,11.8807741332434,12.1624661280344,11.8476338985621,12.0961856586718,2377606.57876327,0.0,1.0
2020-08-21,14.62,14.925,14.33,14.33,2353653,12.1127557760125,12.3654500654573,11.8724890745731,11.8724890745731,2840840.47398567,0.0,1.0
2020-08-24,14.87,15.0,14.35,14.7,1956476,12.3198822427705,12.4275880054847,11.8890591919137,12.179036245375,2361450.99009141,0.0,1.0
2020-08-25,14.72,15.03,14.475,14.9,1714776,12.1956063627157,12.4524431814957,11.9926224252928,12.3447374187815,2069721.0101146,0.0,1.0
2020-08-26,14.26,14.755,14.245,14.68,1927248,11.8144936638808,12.2246040680618,11.8020660758753,12.1624661280344,2326173.02627361,0.0,1.0
2020-08-27,14.76,14.8,14.27,14.31,2259056,12.228746597397,12.2618868320783,11.8227787225511,11.8559189572324,2726662.64644796,0.0,1.0
2020-08-28,14.89,14.935,14.4199,14.8,2430336,12.3364523601112,12.3737351241276,11.9469717520193,12.2618868320783,2933396.24582912,0.0,1.0
2020-08-31,14.5,15.07,14.445,15.07,3595793,12.0133350719686,12.485583416177,11.9677672492818,12.485583416177,4340093.58663931,0.0,1.0
2020-09-01,14.63,14.66,14.25,14.36,4616362,12.1210408346828,12.1458960106938,11.8062086052105,11.8973442505841,5571912.26241483,0.0,1.0
2020-09-02,14.79,15.015,13.83,14.27,5895241,12.253601773408,12.4400155934902,11.4582361410569,11.8227787225511,7115509.05622016,0.0,1.0
2020-09-03,15.04,15.47,14.86,15.04,4399048,12.460728240166,12.8169857629899,12.3115971841002,12.460728240166,5309615.99071986,0.0,1.0
2020-09-04,15.15,15.44,15.001,15.16,4238818,12.5518638855396,12.792130586979,12.4284165113518,12.5601489442099,5116219.65355939,0.0,1.0
2020-09-08,15.42,15.78,15.08,15.27,5725089,12.7755604696383,13.0738225817699,12.4938684748473,12.6512845895835,6910136.94387839,0.0,1.0
2020-09-09,15.33,15.8,15.3,15.76,4638262,12.7009949416054,13.0903926991106,12.6761397655944,13.0572524644293,5598345.38844501,0.0,1.0
2020-09-10,14.71,15.195,14.61,15.08,4199106,12.4027328294738,12.8116604584537,12.3184178544264,12.7146982371492,4980261.21414248,0.26,1.0
2020-09-11,14.99,15.185,14.545,14.73,4798689,12.6388147596065,12.803228960949,12.2636131206455,12.4195958244833,5691384.00064972,0.0,1.0
2020-09-14,14.72,15.31,14.7,15.06,4383771,12.4111643269785,12.9086226797582,12.394301331969,12.6978352421397,5199279.2472928,0.0,1.0
2020-09-15,14.7,14.89,14.39,14.71,5605391,12.394301331969,12.5544997845591,12.1329249093221,12.4027328294738,6648155.91399776,0.0,1.0
2020-09-16,14.89,15.235,14.73,14.76,5377415,12.5544997845591,12.8453864484727,12.4195958244833,12.4448903169975,6377769.7816745,0.0,1.0
2020-09-17,14.99,15.0,14.57,14.7,5740030,12.6388147596065,12.6472462571113,12.2846918644074,12.394301331969,6807841.66368136,0.0,1.0
2020-09-18,13.9,14.99,13.78,14.99,47106330,11.7197815315898,12.6388147596065,11.6186035615329,12.6388147596065,55869470.3681203,0.0,1.0
2020-09-21,14.18,14.43,13.51,13.64,9252004,11.9558634617225,12.166650899341,11.3909531289049,11.5005625964665,10973144.4441486,0.0,1.0
2020-09-22,14.2,14.55,14.04,14.23,9378534,11.972726456732,12.2678288693979,11.8378224966561,11.9980209492462,11123212.6852041,0.0,1.0
2020-09-23,14.48,14.59,14.2,14.34,5220733,12.2088083868647,12.3015548594169,11.972726456732,12.0907674217984,6191940.39619239,0.0,1.0
2020-09-24,14.92,14.97,14.235,14.41,5300629,12.5797942770733,12.621951764597,12.0022366979986,12.1497879043315,6286699.36392627,0.0,1.0
2020-09-25,15.29,15.475,14.83,14.83,4293563,12.8917596847487,13.0477423885864,12.5039107995307,12.5039107995307,5092289.94918855,0.0,1.0
2020-09-28,15.81,16.03,15.425,15.46,5140661,13.3301975549953,13.5156905000996,13.0055849010627,13.0350951423293,6096972.68736605,0.0,1.0
2020-09-29,16.2,16.34,15.75,15.75,4590601,13.6590259576802,13.7770669227465,13.2796085699668,13.2796085699668,5444585.61177157,0.0,1.0
2020-09-30,16.29,16.6,16.28,16.3,4005407,13.7349094352228,13.9962858578698,13.7264779377181,13.7433409327276,4750528.59559984,0.0,1.0
2020-10-01,16.66,16.685,16.215,16.35,4280337,14.0468748428982,14.0679535866601,13.6716732039373,13.7854984202513,5076603.53050366,0.0,1.0
2020-10-02,16.49,16.67,16.3,16.3,3356167,13.9035393853176,14.055306340403,13.7433409327276,13.7433409327276,3980511.17030268,0.0,1.0
2020-10-05,16.64,16.82,16.54,16.54,3436447,14.0300118478888,14.1817788029741,13.9456968728413,13.9456968728413,4075725.5731473,0.0,1.0
2020-10-06,16.8,17.17,16.74,16.78,3261180,14.1649158079646,14.47688121564,14.1143268229362,14.1480528129551,3867853.83992146,0.0,1.0
2020-10-07,17.24,17.38,17.035,17.05,3087157,14.5359016981732,14.6539426632396,14.363055999326,14.3757032455831,3661457.52668985,0.0,1.0
2020-10-08,17.73,17.77,17.285,17.36,2942824,14.9490450759055,14.9827710659245,14.5738434369445,14.6370796682301,3490274.41251725,0.0,1.0
2020-10-09,17.41,17.85,17.41,17.8,2327664,14.6792371557538,15.0502230459624,14.6792371557538,15.0080655584387,2760676.85330062,0.0,1.0
2020-10-12,17.68,17.94,17.35,17.4,3096219,14.9068875883818,15.1261065235051,14.6286481707254,14.6708056582491,3672205.32089236,0.0,1.0
2020-10-13,17.56,17.98,17.54,17.65,3167935,14.8057096183249,15.159832513524,14.7888466233154,14.8815930958676,3757262.57194377,0.0,1.0
2020-10-14,17.46,17.78,17.3704,17.39,2405065,14.7213946432775,14.9912025634292,14.645848425635,14.6623741607443,2852476.67884345,0.0,1.0
2020-10-15,17.47,17.69,17.32,17.35,2659882,14.7298261407822,14.9153190858865,14.6033536782111,14.6286481707254,3154697.01379194,0.0,1.0
2020-10-16,17.44,17.715,17.43,17.49,2853994,14.704531648268,14.9363978296484,14.6961001507633,14.7466891357917,3384919.46228445,0.0,1.0
2020-10-19,17.67,17.8181,17.46,17.57,4122059,14.8984560908771,15.0233265689223,14.7213946432775,14.8141411158296,4888881.24284239,0.0,1.0
2020-10-20,17.96,18.295,17.79,17.97,2822998,15.1429695185145,15.4254246849234,14.9996340609339,15.1514010160193,3348157.30943726,0.0,1.0
2020-10-21,18.15,18.285,17.78,17.88,2154936,15.3031679711046,15.4169931874186,14.9912025634292,15.0755175384766,2555816.44753892,0.0,1.0
2020-10-22,18.68,18.715,18.07,18.22,2420100,15.7500373388559,15.7795475801225,15.2357159910667,15.3621884536378,2870308.62387047,0.0,1.0
2020-10-23,18.4,18.815,18.38,18.76,2758575,15.5139554087231,15.8638625551699,15.4970924137137,15.8174893188938,3271749.76740362,0.0,1.0
2020-10-26,18.38,18.4278,18.05,18.18,3089509,15.4970924137137,15.5373949717863,15.2188529960572,15.3284624636188,3664247.06674328,0.0,1.0
2020-10-27,17.96,18.38,17.9,18.24,2061660,15.1429695185145,15.4970924137137,15.0923805334861,15.3790514486473,2445188.41266428,0.0,1.0
2020-10-28,17.05,17.78,17.05,17.65,2580199,14.3757032455831,14.9912025634292,14.3757032455831,14.8815930958676,3060190.67022106,0.0,1.0
2020-10-29,17.78,17.9,16.9,17.01,2707436,14.9912025634292,15.0923805334861,14.249230783012,14.3419772555642,3211097.43373306,0.0,1.0
2020-10-30,17.26,17.95,17.165,17.66,3362052,14.5527646931827,15.1345380210098,14.4726654668876,14.8900245933723,3987490.95058095,0.0,1.0
2020-11-02,17.06,17.63,17.02,17.44,3047436,14.3841347430879,14.8647301008581,14.3504087530689,14.704531648268,3614347.27139098,0.0,1.0
2020-11-03,17.58,17.9,17.27,17.32,2137351,14.8225726133344,15.0923805334861,14.5611961906874,14.6033536782111,2534960.12872946,0.0,1.0
2020-11-04,17.22,17.775,17.17,17.34,2844561,14.5190387031637,14.9869868146768,14.47688121564,14.6202166732206,3373731.65134731,0.0,1.0
2020-11-05,17.85,17.9,17.23,17.3,4050058,15.0502230459624,15.0923805334861,14.5274702006685,14.5864906832016,4803485.97354473,0.0,1.0
2020-11-06,17.5,17.9599,17.3702,17.88,1472778,14.7551206332965,15.1428852035395,14.6456797956849,15.0755175384766,1746757.32178286,0.0,1.0
2020-11-09,18.34,19.36,18.31,18.73,2506647,15.4633664236947,16.3233791691783,15.4380719311805,15.7921948263796,2972955.8700463,0.0,1.0
2020-11-10,18.04,18.56,18.0,18.44,2562760,15.2104214985525,15.648859368799,15.1766955085335,15.5476813987421,3039507.511636,0.0,1.0
2020-11-11,17.88,18.19,17.8,18.15,2741480,15.0755175384766,15.3368939611236,15.0080655584387,15.3031679711046,3251474.60277197,0.0,1.0
2020-11-12,17.2,17.79,17.045,17.71,2126346,14.5021757081542,14.9996340609339,14.3714874968308,14.932182080896,2521907.88030763,0.0,1.0
2020-11-13,17.46,17.495,17.22,17.33,1813491,14.7213946432775,14.7509048845441,14.5190387031637,14.6117851757159,2150852.79807094,0.0,1.0
2020-11-16,17.62,17.945,17.2,17.82,4663875,14.8562986033534,15.1303222722574,14.5021757081542,15.0249285534482,5531490.69590259,0.0,1.0
2020-11-17,18.28,18.36,17.305,17.46,3106614,15.4127774386662,15.4802294187042,14.590706431954,14.7213946432775,3684534.0916643,0.0,1.0
2020-11-18,18.43,18.77,18.18,18.35,2330818,15.5392499012374,15.8259208163985,15.3284624636188,15.4717979211994,2764417.58855936,0.0,1.0
2020-11-19,18.07,18.44,17.875,18.34,1585420,15.2357159910667,15.5476813987421,15.0713017897242,15.4633664236947,1880353.99299894,0.0,1.0
2020-11-20,17.93,18.0,17.74,17.89,1522260,15.1176750260003,15.1766955085335,14.9574765734102,15.0839490359814,1805444.40550931,0.0,1.0
2020-11-23,18.33,18.475,17.99,18.19,1795768,15.45493492619,15.5771916400087,15.1682640110288,15.3368939611236,2129832.80726855,0.0,1.0
2020-11-24,19.18,19.285,18.41,18.53,2520118,16.1716122140929,16.2601429378927,15.5223869062279,15.6235648762848,2988932.8658201,0.0,1.0
2020-11-25,18.67,19.2,18.6,19.2,1962892,15.7416058413511,16.1884752091024,15.682585358818,16.1884752091024,2328046.70688252,0.0,1.0
2020-11-27,19.0,19.04,18.59,18.59,1013369,16.0198452590076,16.0535712490266,15.6741538613132,15.6741538613132,1201884.95511053,0.0,1.0
2020-11-30,18.8,19.09,18.72,19.0,2602312,15.8512153089128,16.0957287365503,15.7837633288748,16.0198452590076,3086417.32804496,0.0,1.0
2020-12-01,18.7,19.22,18.66,19.06,2472815,15.7669003338654,16.2053382041119,15.7331743438464,16.070434244036,2932830.13914146,0.0,1.0
2020-12-02,18.46,18.84,18.31,18.8,2026477,15.5645443937516,15.8849412989317,15.4380719311805,15.8512153089128,2403460.35666921,0.0,1.0
2020-12-03,18.14,18.4901,18.06,18.4,2824035,15.2947364735999,15.5899232012409,15.2272844935619,15.5139554087231,3349387.22144211,0.0,1.0
2020-12-04,18.19,18.39,17.76,17.89,2970727,15.5561128962468,15.7271531699824,15.1883763077154,15.2995524856435,3473716.37699014,0.26,1.0
2020-12-07,17.7,18.18,17.51,18.12,3067315,15.1370642255948,15.5475608825601,14.974575965546,15.4962488004394,3586658.19810688,0.0,1.0
2020-12-08,16.3,17.4,16.12,17.16,7718169,13.939782309446,14.8805038149915,13.7858460630841,14.6752554865088,9024972.69378088,0.0,1.0
2020-12-09,16.38,16.799,16.265,16.3,6173695,14.0081984189403,14.3665277924162,13.9098502615423,13.939782309446,7218995.69635379,0.0,1.0
2020-12-10,15.96,16.3688,15.655,16.31,5189315,13.6490138440956,13.9986201636111,13.3881774266489,13.9483343231328,6067945.15310918,0.0,1.0
2020-12-11,15.91,16.08,15.52,15.86,4542425,13.6062537756618,13.751638008337,13.2727252418775,13.5634937072279,5311526.81271262,0.0,1.0
2020-12-14,15.74,16.01,15.555,16.0,4469688,13.4608695429865,13.6917739125295,13.3026572897812,13.6832218988427,5226474.32956186,0.0,1.0
2020-12-15,16.11,16.255,15.67,15.83,3600305,13.7772940493973,13.9012982478555,13.4010054471791,13.5378376661675,4209891.5318235,0.0,1.0
2020-12-16,15.93,16.15,15.755,16.15,2708592,13.6233578030353,13.8115021041444,13.4736975635167,13.8115021041444,3167197.92461052,0.0,1.0
2020-12-17,15.82,16.04,15.67,15.9,3113837,13.5292856524808,13.7174299535898,13.4010054471791,13.597701761975,3641057.08204685,0.0,1.0
2020-12-18,15.5,15.91,15.3,15.85,6684187,13.2556212145039,13.6062537756618,13.0845809407684,13.5549416935411,7815921.77563422,0.0,1.0
2020-12-21,15.2,15.33,14.95,15.29,3104283,12.9990608039006,13.1102369818287,12.7852604617312,13.0760289270816,3629885.44417311,0.0,1.0
2020-12-22,15.16,15.245,14.91,15.2,2139561,12.9648527491535,13.0375448654911,12.7510524069841,12.9990608039006,2501821.30006203,0.0,1.0
2020-12-23,15.57,15.665,15.28,15.41,3492686,13.3154853103113,13.3967294403357,13.0674769133948,13.1786530913229,4084050.99421259,0.0,1.0
2020-12-24,15.47,15.65,15.29,15.57,1094431,13.2299651734436,13.3839014198056,13.0760289270816,13.3154853103113,1279734.85553727,0.0,1.0
2020-12-28,15.81,16.02,15.55,15.55,2485723,13.520733638794,13.7003259262163,13.2983812829378,13.2983812829378,2906593.80473568,0.0,1.0
2020-12-29,15.66,15.9,15.64,15.85,1780295,13.3924534334923,13.597701761975,13.3753494061188,13.5549416935411,2081726.08838633,0.0,1.0
2020-12-30,15.51,15.87,15.25,15.66,3447944,13.2641732281907,13.5720457209146,13.0418208723345,13.3924534334923,4031733.49141299,0.0,1.0
2020-12-31,15.86,15.925,15.4283,15.47,2605993,13.5634937072279,13.6190817961919,13.1943032763697,13.2299651734436,3047227.34954158,0.0,1.0
2021-01-04,15.66,15.9,15.425,15.85,3283597,13.3924534334923,13.597701761975,13.1914811118531,13.5549416935411,3839560.03844705,0.0,1.0
2021-01-05,15.83,15.905,15.42,15.55,2693716,13.5378376661675,13.6019777688184,13.1872051050097,13.2983812829378,3149803.19099007,0.0,1.0
2021-01-06,16.16,16.4076,15.94,16.05,3574937,13.8200541178312,14.0318019767158,13.6319098167221,13.7259819672766,4180228.34262722,0.0,1.0
2021-01-07,15.91,16.29,15.8921,16.23,2727176,13.6062537756618,13.9312302957593,13.5909456711624,13.8799182136386,3188928.47916836,0.0,1.0
2021-01-08,15.91,16.19,15.74,16.19,2319251,13.6062537756618,13.8457101588915,13.4608695429865,13.8457101588915,2711935.55686898,0.0,1.0
2021-01-11,16.13,16.235,15.8,15.8,2164994,13.7943980767708,13.884194220482,13.5121816251072,13.5121816251072,2531560.4947494,0.0,1.0
2021-01-12,16.36,16.375,16.055,16.2,2217142,13.9910943915667,14.0039224120969,13.73025797412,13.8542621725783,2592537.94627128,0.0,1.0
2021-01-13,16.44,16.57,16.21,16.41,2588201,14.0595105010609,14.170686678989,13.8628141862651,14.0338544600006,3026422.89265969,0.0,1.0
2021-01-14,16.12,16.65,16.09,16.5,2806040,13.7858460630841,14.2391027884832,13.7601900220237,14.1108225831816,3281145.35684004,0.0,1.0
2021-01-15,16.5,16.5,15.9,16.07,2629939,14.1108225831816,14.1108225831816,13.597701761975,13.7430859946502,3075227.77245604,0.0,1.0
2021-01-19,16.41,16.56,16.12,16.46,3249691,14.0338544600006,14.1621346653022,13.7858460630841,14.0766145284345,3799913.23566838,0.0,1.0
2021-01-20,16.88,16.95,16.44,16.48,2763553,14.4357991032791,14.4956631990865,14.0595105010609,14.093718555808,3231464.65992338,0.0,1.0
2021-01-21,16.67,16.86,16.55,16.71,2001642,14.2562068158568,14.4186950759055,14.1535826516155,14.2904148706039,2340550.5104546,0.0,1.0
2021-01-22,16.68,16.765,16.425,16.49,2558607,14.2647588295436,14.3374509458812,14.0466824805308,14.1022705694948,2991818.17722785,0.0,1.0
2021-01-25,16.89,17.07,16.53,16.61,2302833,14.4443511169659,14.5982873633279,14.1364786242419,14.2048947337361,2692737.73913702,0.0,1.0
2021-01-26,18.44,18.57,17.0,17.02,5901589,15.7699132384163,15.8810894163444,14.5384232675204,14.555527294894,6900818.00164227,0.0,1.0
2021-01-27,18.58,20.75,18.07,18.21,9041654,15.8896414300311,17.7454284000617,15.4534887320055,15.5732169236204,10572543.8839982,0.0,1.0
2021-01-28,17.58,18.56,17.57,18.44,4192248,15.0344400613535,15.8725374026576,15.0258880476667,15.7699132384163,4902059.50732062,0.0,1.0
2021-01-29,17.23,18.1,17.195,17.65,3738637,14.7351195823163,15.4791447730659,14.7051875344126,15.0943041571609,4371645.24862811,0.0,1.0
2021-02-01,18.16,18.2,17.22,17.39,4146371,15.5304568551865,15.5646649099336,14.7265675686295,14.8719518013047,4848414.83171525,0.0,1.0
2021-02-02,18.54,18.79,18.21,18.32,3125175,15.855433375284,16.0692337174534,15.5732169236204,15.6672890741749,3654314.77832199,0.0,1.0
2021-02-03,18.55,18.78,18.39,18.5,2775227,15.8639853889708,16.0606817037667,15.7271531699824,15.8212253205369,3245115.24612163,0.0,1.0
2021-02-04,18.65,18.87,18.17,18.58,3896290,15.9495055258386,16.1376498269477,15.5390088688733,15.8896414300311,4555991.3053279,0.0,1.0
2021-02-05,18.98,19.125,18.67,18.76,2734691,16.2317219775022,16.3557261759605,15.9666095532121,16.0435776763931,3197715.88325266,0.0,1.0
2021-02-08,19.03,19.21,18.95,19.08,1877177,16.2744820459361,16.4284182922981,16.2060659364419,16.31724211437,2195011.68818582,0.0,1.0
2021-02-09,19.27,19.355,19.0,19.17,1211670,16.4797303744187,16.5524224907563,16.2488260048758,16.394210237551,1416824.20582828,0.0,1.0
2021-02-10,19.71,19.88,19.27,19.46,1960788,16.8560189766369,17.0014032093121,16.4797303744187,16.6422186344675,2292779.30533695,0.0,1.0
2021-02-11,19.31,19.8,19.2,19.68,1885740,16.5139384291658,16.9329870998179,16.4198662786113,16.8303629355766,2205024.53464939,0.0,1.0
2021-02-12,19.6,19.61,19.23,19.23,1857162,16.7619468260824,16.7704988397691,16.4455223196716,16.4455223196716,2171607.84350892,0.0,1.0
2021-02-16,19.71,19.84,19.43,19.64,2695351,16.8560189766369,16.967195154565,16.6165625934072,16.7961548808295,3151715.02141958,0.0,1.0
2021-02-17,19.36,19.835,19.35,19.64,1787848,16.5566984975997,16.9629191477216,16.5481464839129,16.7961548808295,2090557.92645001,0.0,1.0
2021-02-18,19.48,19.695,19.31,19.35,1663400,16.659322661841,16.8431909561067,16.5139384291658,16.5481464839129,1945038.98254043,0.0,1.0
2021-02-19,19.22,19.585,19.12,19.36,2042326,16.4369703059848,16.7491188055522,16.3514501691171,16.5566984975997,2388122.93198021,0.0,1.0
2021-02-22,19.45,19.65,19.2,19.26,1657009,16.6336666207807,16.8047068945162,16.4198662786113,16.471178360732,1937565.88879424,0.0,1.0
2021-02-23,19.62,19.705,19.1,19.55,1863663,16.7790508534559,16.8517429697935,16.3343461417435,16.7191867576485,2179209.56193233,0.0,1.0
2021-02-24,19.53,19.77,19.355,19.72,2714610,16.7020827302749,16.9073310587576,16.5524224907563,16.8645709903237,3174234.86376944,0.0,1.0
2021-02-25,19.05,19.84,19.03,19.5,2694258,16.2915860733096,16.967195154565,16.2744820459361,16.6764266892146,3150436.95985417,0.0,1.0
2021-02-26,19.23,19.4,18.75,19.11,3656302,16.4455223196716,16.5909065523468,16.0350256627063,16.3428981554303,4275369.67773268,0.0,1.0
2021-03-01,19.87,20.025,19.4,19.55,1624365,16.9928511956253,17.1254074077704,16.5909065523468,16.7191867576485,1899394.76185782,0.0,1.0
2021-03-02,19.67,19.93,19.55,19.92,1254441,16.8218109218898,17.044163277746,16.7191867576485,17.0356112640592,1466836.98827522,0.0,1.0
2021-03-03,19.74,19.89,19.45,19.71,1758442,16.8816750176972,17.0099552229989,16.6336666207807,16.8560189766369,2056173.0422847,0.0,1.0
2021-03-04,19.58,19.84,19.15,19.75,2618636,16.7448427987088,16.967195154565,16.3771062101774,16.890227031384,3062011.00221458,0.0,1.0
2021-03-05,19.91,20.04,19.355,19.68,1929015,17.0270592503724,17.1382354283005,16.5524224907563,16.8303629355766,2255626.65198102,0.0,1.0
2021-03-08,20.12,20.18,19.81,19.98,2797295,17.2066515377947,17.2579636199154,16.9415391135047,17.0869233461799,3270919.69500147,0.0,1.0
2021-03-09,19.76,20.15,19.66,20.13,2295482,16.8987790450708,17.2323075788551,16.813258908203,17.2152035514815,2684142.10275332,0.0,1.0
2021-03-10,20.6,20.71,19.17,19.75,3127950,17.61714819476,17.7112203453146,16.394210237551,16.890227031384,3657559.62813355,0.0,1.0
2021-03-11,20.77,20.98,20.32,20.65,2685850,17.7625324274352,17.9421247148575,17.3776918115303,17.6599082631939,3140605.35725395,0.0,1.0
2021-03-12,21.17,21.2281,20.74,20.81,2131156,18.1046129749063,18.1543001744265,17.7368763863749,17.7967404821823,2491993.20540756,0.0,1.0
2021-03-15,20.86,21.135,20.61,21.06,2104735,18.0618529064724,18.2999645818933,17.8453877469989,18.2350250340513,2430801.11034826,0.26,1.0
2021-03-16,20.67,21.06,20.6,20.76,2117928,17.8973393852725,18.2350250340513,17.8367291406199,17.975266842683,2446037.97344448,0.0,1.0
2021-03-17,20.77,21.01,20.66,20.73,1934766,17.9839254490619,18.1917320021565,17.8886807788936,17.9492910235462,2234500.46731017,0.0,1.0
2021-03-18,20.96,21.19,20.415,20.71,2378919,18.1484389702618,18.3475869169775,17.6765449226095,17.9319738107883,2747461.7691199,0.0,1.0
2021-03-19,21.38,21.44,20.77,21.01,5286034,18.5121004381774,18.564052076451,17.9839254490619,18.1917320021565,6104947.80413621,0.0,1.0
2021-03-22,20.35,21.39,20.215,21.37,2833605,17.6202639811464,18.5207590445563,17.5033727950307,18.5034418317984,3272587.84611287,0.0,1.0
2021-03-23,19.85,20.25,19.715,20.24,2845924,17.1873336621993,17.533677917357,17.0704424760836,17.525019310978,3286815.30889482,0.0,1.0
2021-03-24,19.82,20.37,19.82,19.95,1746361,17.1613578430625,17.6375811939043,17.1613578430625,17.2739197259887,2016907.71421052,0.0,1.0
2021-03-25,20.55,20.635,19.56,19.84,1731921,17.7934361087252,17.8670342629462,16.93623407721,17.1786750558204,2000230.66554006,0.0,1.0
2021-03-26,20.87,20.9,20.48,20.79,1547914,18.0705115128514,18.0964873319882,17.7328258640726,18.0012426618198,1787717.25177925,0.0,1.0
2021-03-29,21.17,21.32,20.99,21.25,2477910,18.3302697042196,18.4601487999037,18.1744147893987,18.3995385552511,2861788.48137321,0.0,1.0
2021-03-30,21.79,21.9,20.83,21.14,4909391,18.867103299714,18.9623479698824,18.0358770873356,18.3042938850828,5669955.1696217,0.0,1.0
2021-03-31,21.8,21.95,21.56,21.75,2234314,18.8757619060929,19.0056410017771,18.6679553529983,18.8324688741982,2580454.52376031,0.0,1.0
2021-04-01,22.29,22.3,21.66,21.95,2622642,19.3000336186611,19.30869222504,18.7545414167878,19.0056410017771,3028942.40160683,0.0,1.0
2021-04-05,22.45,22.64,22.18,22.44,1727091,19.4385713207242,19.603084841924,19.2047889484927,19.4299127143452,1994652.40064543,0.0,1.0
2021-04-06,22.56,22.65,22.2701,22.43,1975589,19.5338159908925,19.611743448303,19.282802991967,19.4212541079663,2281647.77741226,0.0,1.0
2021-04-07,22.79,22.79,22.5,22.64,1246916,19.7329639376082,19.7329639376082,19.4818643526189,19.603084841924,1440088.56094045,0.0,1.0
2021-04-08,22.52,22.68,22.315,22.68,1419989,19.4991815653767,19.6377192674398,19.3216801346084,19.6377192674398,1639974.07649054,0.0,1.0
2021-04-09,22.84,22.99,22.4,22.55,1858900,19.7762569695029,19.906136065187,19.3952782888294,19.5251573845136,2146881.28625521,0.0,1.0
2021-04-12,22.68,22.93,22.64,22.79,1342405,19.6377192674398,19.8541844269134,19.603084841924,19.7329639376082,1550370.7424151,0.0,1.0
2021-04-13,22.4,22.6,22.285,22.5,2062071,19.3952782888294,19.5684504164083,19.2957043154716,19.4818643526189,2381527.5920327,0.0,1.0
2021-04-14,22.12,22.425,22.08,22.35,1785230,19.1528373102191,19.4169248047768,19.1182028847033,19.3519852569347,2061798.31010888,0.0,1.0
2021-04-15,21.96,22.25,21.83,22.2,1359058,19.014299608156,19.2653991931453,18.9017377252298,19.2221061612506,1569603.62963873,0.0,1.0
2021-04-16,22.09,22.21,22.01,22.21,1210434,19.1268614910823,19.2307647676296,19.0575926400507,19.2307647676296,1397954.7597219,0.0,1.0
2021-04-19,21.86,22.18,21.84,22.1,1388949,18.9277135443666,19.2047889484927,18.9103963316087,19.1355200974612,1604125.35137065,0.0,1.0
2021-04-20,21.93,22.04,21.735,21.85,1264410,18.9883237890192,19.0835684591875,18.8194809646298,18.9190549379876,1460292.7361095,0.0,1.0
2021-04-21,22.2,22.325,21.93,22.0,1860942,19.2221061612506,19.3303387409874,18.9883237890192,19.0489340336718,2149239.63344255,0.0,1.0
2021-04-22,22.08,22.25,22.01,22.12,1604953,19.1182028847033,19.2653991931453,19.0575926400507,19.1528373102191,1853592.74894785,0.0,1.0
2021-04-23,22.19,22.25,21.94,22.06,1061737,19.2134475548717,19.2653991931453,18.9969823953981,19.1008856719454,1226221.5806255,0.0,1.0
2021-04-26,22.08,22.3,22.01,22.27,1032374,19.1182028847033,19.30869222504,19.0575926400507,19.2827164059032,1192309.65679512,0.0,1.0
2021-04-27,22.31,22.44,22.1,22.12,1141040,19.317350831419,19.4299127143452,19.1355200974612,19.1528373102191,1317810.22264169,0.0,1.0
2021-04-28,22.4,22.61,22.255,22.41,1715154,19.3952782888294,19.5771090227872,19.2697284963348,19.4039368952084,1980866.11740588,0.0,1.0
2021-04-29,22.34,22.67,22.23,22.5,1560472,19.3433266505558,19.6290606610609,19.2480819803874,19.4818643526189,1802220.74050527,0.0,1.0
2021-04-30,22.26,22.42,22.14,22.22,1553446,19.2740577995243,19.4125955015873,19.170154522977,19.2394233740085,1794106.27070203,0.0,1.0
2021-05-03,22.33,22.59,22.1199,22.2,1943441,19.3346680441769,19.5597918100293,19.1527507241553,19.2221061612506,2244519.40063538,0.0,1.0
2021-05-04,22.68,22.69,22.3,22.3,1808255,19.6377192674398,19.6463778738188,19.30869222504,19.30869222504,2088390.34928045,0.0,1.0
2021-05-05,22.85,23.04,22.69,22.69,1760300,19.7849155758818,19.9494290970817,19.6463778738188,19.6463778738188,2033006.1478267,0.0,1.0
2021-05-06,23.3,23.34,22.96,22.96,1926029,20.1745528629342,20.20918728845,19.8801602460502,19.8801602460502,2224409.92892832,0.0,1.0
2021-05-07,23.46,23.5399,23.17,23.3,1092925,20.3130905649973,20.382272829965,20.061990980008,20.1745528629342,1262241.23394506,0.0,1.0
2021-05-10,23.85,24.1,23.43,23.57,1666586,20.650776213776,20.8672413732495,20.2871147458604,20.4083352351656,1924773.94982782,0.0,1.0
2021-05-11,23.66,23.85,23.42,23.64,1550094,20.4862626925761,20.650776213776,20.2784561394815,20.4689454798182,1790234.97796358,0.0,1.0
2021-05-12,23.32,23.71,23.23,23.64,1263705,20.1918700756921,20.5295557244708,20.1139426182816,20.4689454798182,1459478.51732054,0.0,1.0
2021-05-13,24.4,24.52,23.1536,23.3,2232749,21.1269995646178,21.2309028411651,20.0477908655465,20.1745528629342,2578647.07354083,0.0,1.0
2021-05-14,24.55,24.575,24.27,24.46,1324630,21.2568786603019,21.2785251762493,21.0144376816915,21.1789512028914,1529842.03465073,0.0,1.0
2021-05-17,24.96,25.03,24.5,24.5,1250203,21.6118815218385,21.6724917664911,21.2135856284072,21.2135856284072,1443884.78386149,0.0,1.0
2021-05-18,24.81,25.17,24.79,25.04,1223774,21.4820024261544,21.7937122557963,21.4646852133965,21.6811503728701,1413361.39609753,0.0,1.0
2021-05-19,24.93,25.025,24.29,24.59,1475368,21.5859057027017,21.6681624633016,21.0317548944494,21.2915130858177,1703932.40601419,0.0,1.0
2021-05-20,24.49,24.96,24.47,24.82,2045990,21.2049270220283,21.6118815218385,21.1876098092704,21.4906610325333,2362955.31920238,0.0,1.0
2021-05-21,25.72,25.84,24.59,24.64,3799975,22.2699356066381,22.3738388831854,21.2915130858177,21.3348061177124,4388668.14553642,0.0,1.0
2021-05-24,24.4,25.9619,24.37,25.67,3270659,21.1269995646178,22.4793872949447,21.101023745481,22.2266425747434,3777350.3689398,0.0,1.0
2021-05-25,24.58,25.0,24.515,24.66,1794794,21.2828544794387,21.6465159473543,21.2265735379756,21.3521233304703,2072843.9675524,0.0,1.0
2021-05-26,24.77,24.78,24.52,24.64,1378457,21.4473680006386,21.4560266070176,21.2309028411651,21.3348061177124,1592007.9279184,0.0,1.0
2021-05-27,24.76,24.94,24.59,24.86,1749135,21.4387093942597,21.5945643090806,21.2915130858177,21.5252954580491,2020111.46303406,0.0,1.0
2021-05-28,24.82,24.82,24.58,24.72,1714879,21.4906610325333,21.4906610325333,21.2828544794387,21.4040749687439,1980548.51433217,0.0,1.0
2021-06-01,24.61,24.99,24.46,24.99,1046345,21.3088302985756,21.6378573409753,21.1789512028914,21.6378573409753,1208445.04785987,0.0,1.0
2021-06-02,24.59,24.85,24.545,24.73,1601229,21.2915130858177,21.5166368516702,21.2525493571124,21.4127335751229,1849291.82586968,0.0,1.0
2021-06-03,24.97,24.98,24.42,24.57,1328462,21.6205401282175,21.6291987345964,21.1443167773757,21.2741958730598,1534267.68911785,0.0,1.0
2021-06-04,25.29,25.36,24.89,24.99,1406611,21.8976155323436,21.9582257769962,21.5512712771859,21.6378573409753,1624523.55314473,0.0,1.0
2021-06-07,25.11,25.3,24.97,25.2,1434843,21.7417606175226,21.9062741387225,21.6205401282175,21.8196880749331,1657129.26215197,0.0,1.0
2021-06-08,25.76,25.815,24.96,25.11,1355184,22.3045700321539,22.352192367238,21.6118815218385,21.7417606175226,1565129.46852035,0.0,1.0
2021-06-09,25.81,26.05,25.55,25.72,1164444,22.3478630640486,22.5556696171432,22.1227392981961,22.2699356066381,1344839.97659485,0.0,1.0
2021-06-10,25.74,25.98,25.62,25.88,1114142,22.287252819396,22.4950593724906,22.1833495428487,22.4084733087012,1286745.17727202,0.0,1.0
2021-06-11,26.19,26.2,25.78,25.79,1569119,22.6768901064484,22.6855487128273,22.3218872449117,22.3305458512907,1812207.33606299,0.0,1.0
2021-06-14,25.52,26.23,25.46,26.14,2043765,22.0967634790593,22.7115245319641,22.0448118407856,22.6335970745536,2360385.62160599,0.0,1.0
2021-06-15,25.26,25.575,24.97,25.52,2918310,21.8716397132068,22.1443858141434,21.6205401282175,22.0967634790593,3370415.36741699,0.0,1.0
2021-06-16,23.62,24.7,22.81,24.11,8868646,20.4516282670603,21.386757755986,19.7502811503661,20.8758999796285,10242579.0154512,0.0,1.0
2021-06-17,23.25,24.015,23.04,23.73,3428350,20.1312598310395,20.7936432190285,19.9494290970817,20.5468729372287,3959470.90092693,0.0,1.0
2021-06-18,23.56,23.79,22.95,23.07,3529617,20.3996766287867,20.5988245755023,19.8715016396712,19.9754049162185,4076426.21171029,0.0,1.0
2021-06-21,24.18,24.23,23.68,23.75,2208149,20.9365102242811,20.9798032561758,20.503579905334,20.5641901499866,2550236.0349471,0.0,1.0
2021-06-22,24.26,24.375,24.1,24.28,1895185,21.0057790753126,21.1053530486704,20.8672413732495,21.0230962880705,2188787.56818096,0.0,1.0
2021-06-23,24.42,24.635,24.23,24.24,1955691,21.1443167773757,21.3304768145229,20.9798032561758,20.9884618625547,2258667.17391885,0.0,1.0
2021-06-24,24.21,24.37,24.01,24.22,1657087,21.1962684156493,21.3363511478469,21.0211650004023,21.2050235864117,1892695.23688333,0.27,1.0
2021-06-25,24.02,24.315,23.975,24.2,2515136,21.0299201711647,21.288197708654,20.9905219027341,21.187513244887,2872743.51154392,0.0,1.0
2021-06-28,23.2,23.9425,23.035,23.89,2558625,20.311996168652,20.9620675977565,20.1675358510732,20.9161029512541,2922415.87223278,0.0,1.0
2021-06-29,23.34,23.635,23.19,23.23,1344800,20.4345685593249,20.6928460968142,20.3032409978896,20.338261680939,1536006.5914226,0.0,1.0
2021-06-30,23.48,23.51,23.175,23.33,1367541,20.5571409499978,20.5834064622848,20.2901082417461,20.4258133885625,1561980.95630625,0.0,1.0
2021-07-01,23.78,24.0,23.42,23.53,1902374,20.8197960728683,21.01240982964,20.5046099254237,20.6009168038095,2172857.67649537,0.0,1.0
2021-07-02,23.78,23.96,23.65,23.81,1636112,20.8197960728683,20.9773891465906,20.7059788529577,20.8460615851553,1868737.96572398,0.0,1.0
2021-07-06,23.6,23.9,23.44,23.71,2474873,20.662202999146,20.9248581220165,20.5221202669484,20.7585098775318,2826755.83055757,0.0,1.0
2021-07-07,23.53,23.81,23.515,23.6,1947351,20.6009168038095,20.8460615851553,20.587784047666,20.662202999146,2224229.60426338,0.0,1.0
2021-07-08,23.47,23.77,23.13,23.3,1791271,20.5483857792354,20.8110409021059,20.2507099733155,20.3995478762755,2045957.81010124,0.0,1.0
2021-07-09,24.08,24.18,23.665,23.7,1248406,21.0824511957388,21.1700029033623,20.7191116091012,20.7497547067695,1425907.0826677,0.0,1.0
2021-07-12,24.2,24.26,23.93,23.96,1396487,21.187513244887,21.2400442694611,20.9511236343035,20.9773891465906,1595042.56159724,0.0,1.0
2021-07-13,23.62,24.205,23.62,24.2,1636133,20.6797133406707,21.1918908302681,20.6797133406707,21.187513244887,1868761.95154969,0.0,1.0
2021-07-14,23.96,24.07,23.63,23.65,1344035,20.9773891465906,21.0736960249764,20.688468511433,20.7059788529577,1535132.82205731,0.0,1.0
2021-07-15,23.92,24.17,23.84,23.88,1420835,20.9423684635412,21.1612477325999,20.8723270974424,20.9073477804918,1622852.41323909,0.0,1.0
2021-07-16,23.61,24.238,23.595,23.96,2149044,20.6709581699083,21.2207828937839,20.6578254137648,20.9773891465906,2454599.75405799,0.0,1.0
2021-07-19,23.34,23.7,23.18,23.565,2315503,20.4345685593249,20.7497547067695,20.2944858271273,20.6315599014777,2644726.25703361,0.0,1.0
2021-07-20,24.09,24.31,23.35,23.43,2317418,21.0912063665011,21.2838201232728,20.4433237300872,20.513365096186,2646913.53590227,0.0,1.0
2021-07-21,23.99,24.496,23.99,24.29,2675137,21.0036546588776,21.4466662994525,21.0036546588776,21.2663097817481,3055493.80202148,0.0,1.0
2021-07-22,24.21,24.26,23.99,24.02,1691531,21.1962684156493,21.2400442694611,21.0036546588776,21.0299201711647,1932036.55978262,0.0,1.0
2021-07-23,24.53,24.63,24.32,24.38,1827919,21.4764338800445,21.563985587668,21.2925752940352,21.3451063186093,2087816.5025183,0.0,1.0
2021-07-26,24.37,24.85,24.24,24.5,1602445,21.3363511478469,21.7565993444397,21.2225339279364,21.4501683677575,1830284.11837611,0.0,1.0
2021-07-27,24.53,24.669,24.26,24.32,1162252,21.4764338800445,21.5981307536412,21.2400442694611,21.2925752940352,1327503.5194037,0.0,1.0
2021-07-28,24.34,24.73,24.2,24.62,1136580,21.3100856355599,21.6515372952915,21.187513244887,21.5552304169057,1298181.41855971,0.0,1.0
2021-07-29,24.6,24.91,24.51,24.51,1491582,21.537720075381,21.8091303690138,21.4589235385198,21.4589235385198,1703658.37570442,0.0,1.0
2021-07-30,24.55,24.8034,24.4374,24.49,1204300,21.4939442215692,21.7158002486872,21.3953609987852,21.4414131969951,1375529.99557573,0.0,1.0
2021-08-02,24.57,24.93,24.52,24.73,1150372,21.5114545630939,21.8266407105385,21.4676787092822,21.6515372952915,1313934.39514277,0.0,1.0
2021-08-03,24.66,24.77,24.44,24.53,1281746,21.5902510999551,21.6865579783409,21.3976373431834,21.4764338800445,1463987.43644374,0.0,1.0
2021-08-04,24.85,24.95,24.33,24.53,1496578,21.7565993444397,21.8441510520632,21.3013304647975,21.4764338800445,1709364.71785994,0.0,1.0
2021-08-05,25.11,25.21,24.9,24.97,1257892,21.9842337842608,22.0717854918843,21.8003751982515,21.8616613935879,1436741.82279726,0.0,1.0
2021-08-06,25.28,25.365,24.91,25.13,1185070,22.1330716872208,22.2074906387007,21.8091303690138,22.0017441257855,1353565.83231497,0.0,1.0
2021-08-09,24.98,25.34,24.875,25.26,1031919,21.8704165643503,22.1856027117949,21.7784872713456,22.1155613456961,1178639.48974882,0.0,1.0
2021-08-10,25.16,25.19,24.811,25.01,1097557,22.0280096380726,22.0542751503596,21.7224541784666,21.8966820766373,1253610.04347264,0.0,1.0
2021-08-11,25.66,25.675,24.98,25.08,994310,22.4657681761901,22.4789009323336,21.8704165643503,21.9579682719738,1135683.16025982,0.0,1.0
2021-08-12,25.75,25.875,25.57,25.68,1154085,22.5445647130512,22.6540043475806,22.3869716393289,22.4832785177148,1318175.3175654,0.0,1.0
2021-08-13,25.66,25.96,25.57,25.84,670560,22.4657681761901,22.7284232990606,22.3869716393289,22.6233612499124,765901.680505901,0.0,1.0
2021-08-16,25.73,25.83,25.47,25.56,810901,22.5270543715265,22.61460607915,22.2994199317054,22.3782164685666,926196.669386658,0.0,1.0
2021-08-17,25.75,25.98,25.5,25.69,1035979,22.5445647130512,22.7459336405853,22.3256854439925,22.4920336884771,1183276.74938682,0.0,1.0
2021-08-18,25.39,25.775,25.37,25.67,805357,22.2293785656066,22.5664526399571,22.2118682240819,22.4745233469524,919864.411398223,0.0,1.0
2021-08-19,25.32,25.8,25.07,25.19,1465047,22.1680923702702,22.588340566863,21.9492131012114,22.0542751503596,1673350.57164181,0.0,1.0
2021-08-20,25.48,25.53,25.1,25.31,1624176,22.3081751024678,22.3519509562795,21.9754786134985,22.1593371995078,1855104.87926114,0.0,1.0
2021-08-23,25.39,25.6199,25.29,25.52,1037270,22.2293785656066,22.430659941433,22.1418268579831,22.3431957855172,1184751.30657713,0.0,1.0
2021-08-24,25.46,25.565,25.1332,25.5,1141928,22.2906647609431,22.3825940539477,22.0045457804295,22.3256854439925,1304289.80884148,0.0,1.0
2021-08-25,25.57,25.715,25.28,25.45,1076442,22.3869716393289,22.513921615383,22.1330716872208,22.2819095901807,1229492.86680854,0.0,1.0
2021-08-26,25.23,25.49,25.06,25.49,1332573,22.089295833409,22.3169302732301,21.9404579304491,22.3169302732301,1522041.1299463,0.0,1.0
2021-08-27,25.82,25.85,25.29,25.33,1555159,22.6058509083877,22.6321164206747,22.1418268579831,22.1768475410325,1776274.89196176,0.0,1.0
2021-08-30,25.66,25.94,25.62,25.79,1472513,22.4657681761901,22.7109129575359,22.4307474931407,22.5795853961006,1681878.10377414,0.0,1.0
2021-08-31,25.65,25.945,25.56,25.61,1570767,22.4570130054277,22.715290542917,22.3782164685666,22.4219923223783,1794102.07137798,0.0,1.0
2021-09-01,26.23,26.39,25.44,25.73,1723932,22.964812909644,23.1048956418416,22.2731544194184,22.5270543715265,1969044.40449461,0.0,1.0
2021-09-02,26.18,26.5132,26.105,26.43,1687189,22.9210370558323,23.2127593456338,22.8553732751146,23.139916324891,1927077.20477075,0.0,1.0
2021-09-03,25.98,26.11,25.675,26.1,1289794,22.7459336405853,22.8597508604958,22.4789009323336,22.8509956897335,1473179.718603,0.0,1.0
2021-09-07,25.69,25.8843,25.475,25.86,1292743,22.4920336884771,22.6621466563896,22.3037975170866,22.6408715914371,1476548.01384252,0.0,1.0
2021-09-08,26.27,26.365,25.69,25.74,2198601,22.9998335926934,23.0830077149357,22.4920336884771,22.5358095422889,2511202.87619595,0.0,1.0
2021-09-09,25.24,26.01,25.23,26.01,1583905,22.3344406147548,23.0158003323999,22.3255917872529,23.0158003323999,1789960.30791967,0.27,1.0
2021-09-10,24.78,25.41,24.77,25.24,1605468,21.9273945496682,22.4848706822868,21.9185457221663,22.3344406147548,1814328.50810823,0.0,1.0
2021-09-13,24.82,24.99,24.59,24.88,1453372,21.9627898596757,22.1132199272077,21.7592668271324,22.015882824687,1642445.84911457,0.0,1.0
2021-09-14,24.58,24.97,24.47,24.87,1659214,21.7504179996305,22.095522272204,21.6530808971098,22.0070339971851,1875066.49852397,0.0,1.0
2021-09-15,24.85,25.13,24.5,24.59,1461182,21.9893363421813,22.2371035122341,21.6796273796154,21.7592668271324,1651271.87719382,0.0,1.0
2021-09-16,24.98,25.135,24.7,24.89,1501200,22.1043710997058,22.241527925985,21.8566039296531,22.0247316521889,1696495.94783084,0.0,1.0
2021-09-17,25.05,25.25,24.9,25.04,3282006,22.166312892219,22.3432894422567,22.0335804796908,22.1574640647171,3708972.74164435,0.0,1.0
2021-09-20,25.27,25.28,24.55,24.68,1658294,22.3609870972605,22.3698359247624,21.7238715171248,21.8389062746493,1874026.81275792,0.0,1.0
2021-09-21,25.0,25.48,24.975,25.46,1499767,22.1220687547096,22.5468124748,22.0999466859549,22.5291148197963,1694876.52424088,0.0,1.0
2021-09-22,25.33,25.59,24.955,25.04,1072979,22.4140800622718,22.6441495773207,22.0822490309511,22.1574640647171,1212566.29736716,0.0,1.0
2021-09-23,25.44,25.665,25.43,25.51,1096812,22.5114171647925,22.7105157835849,22.5025683372906,22.5733589573057,1239499.80917415,0.0,1.0
2021-09-24,25.54,25.64,25.41,25.48,752977,22.5999054398113,22.6883937148302,22.4848706822868,22.5468124748,850934.205508807,0.0,1.0
2021-09-27,25.54,25.7,25.4873,25.64,1170329,22.5999054398113,22.7414866798415,22.5532721188764,22.6883937148302,1322580.8727211,0.0,1.0
2021-09-28,25.15,25.647,25.11,25.54,904038,22.2548011672379,22.6945878940815,22.2194058572303,22.5999054398113,1021647.21801565,0.0,1.0
2021-09-29,25.2,25.45,25.01,25.2,1007733,22.2990453047473,22.5202659922944,22.1309175822115,22.2990453047473,1138832.23487571,0.0,1.0
2021-09-30,25.0,25.49,24.975,25.44,1231078,22.1220687547096,22.5556613023019,22.0999466859549,22.5114171647925,1391232.90598434,0.0,1.0
2021-10-01,25.49,25.7,24.77,25.3,1335215,22.5556613023019,22.7414866798415,21.9185457221663,22.3875335797661,1508917.42404939,0.0,1.0
2021-10-04,25.71,25.755,25.2,25.49,1046601,22.7503355073434,22.7901552311018,22.2990453047473,22.5556613023019,1182756.69830515,0.0,1.0
2021-10-05,25.62,25.82,25.42,25.69,1484999,22.6706960598264,22.8476726098641,22.4937195097887,22.7326378523396,1678187.30750922,0.0,1.0
2021-10-06,25.11,25.49,25.07,25.47,1744828,22.2194058572303,22.5556613023019,22.1840105472228,22.5379636472981,1971818.29980135,0.0,1.0
2021-10-07,25.41,25.74,25.22,25.22,1280086,22.4848706822868,22.776881989849,22.316742959751,22.316742959751,1446616.51470489,0.0,1.0
2021-10-08,25.39,25.56,25.24,25.44,1067144,22.4671730272831,22.6176030948151,22.3344406147548,22.5114171647925,1205972.20340527,0.0,1.0
2021-10-11,25.14,25.569,25.125,25.38,771857,22.245952339736,22.6255670395668,22.2326790984831,22.4583241997812,872270.365577448,0.0,1.0
2021-10-12,24.96,25.26,24.9,25.18,1083309,22.0866734447021,22.3521382697586,22.0335804796908,22.2813476497435,1224240.16037082,0.0,1.0
2021-10-13,24.59,24.88,24.45,24.88,931920,21.7592668271324,22.015882824687,21.635383242106,22.015882824687,1053156.47728651,0.0,1.0
2021-10-14,24.75,24.78,24.54,24.7,805616,21.9008480671625,21.9273945496682,21.7150226896229,21.8566039296531,910421.182725611,0.0,1.0
2021-10-15,24.75,25.16,24.73,24.89,945175,21.9008480671625,22.2636499947397,21.8831504121587,22.0247316521889,1068135.8629703,0.0,1.0
2021-10-18,24.55,24.76,24.135,24.64,933151,21.7238715171248,21.9096968946644,21.3566451757967,21.8035109646418,1054547.62204523,0.0,1.0
2021-10-19,24.54,24.69,24.44,24.64,715241,21.7150226896229,21.8477551021512,21.6265344146041,21.8035109646418,808289.007608898,0.0,1.0
2021-10-20,24.62,24.91,24.51,24.54,1188689,21.785813309638,22.0424293071926,21.6884762071173,21.7150226896229,1343329.38431328,0.0,1.0
2021-10-21,24.82,24.885,24.63,24.72,834651,21.9627898596757,22.0203072384379,21.7946621371399,21.8743015846569,943233.439483717,0.0,1.0
2021-10-22,24.6,24.87,24.535,24.82,949943,21.7681156546343,22.0070339971851,21.710598275872,21.9627898596757,1073524.14746221,0.0,1.0
2021-10-25,24.68,24.905,24.65,24.65,909226,21.8389062746493,22.0380048934417,21.8123597921437,21.8123597921437,1027510.14166163,0.0,1.0
2021-10-26,24.49,24.88,24.48,24.79,1292018,21.6707785521135,22.015882824687,21.6619297246116,21.93624337717,1460100.78705336,0.0,1.0
2021-10-27,23.03,24.545,23.02,24.5,2221507,20.3788497368385,21.7194471033739,20.3700009093366,21.6796273796154,2510510.00771239,0.0,1.0
2021-10-28,23.36,23.38,22.97,23.08,2556427,20.6708610444007,20.6885586994044,20.3257567718272,20.4230938743479,2889000.83028599,0.0,1.0
2021-10-29,23.07,23.53,23.01,23.32,2214242,20.414245046846,20.8212911119327,20.3611520818347,20.6354657343931,2502299.88044022,0.0,1.0
2021-11-01,23.03,23.31,22.92,23.07,4030913,20.3788497368385,20.6266169068912,20.2815126343178,20.414245046846,4555307.46773157,0.0,1.0
2021-11-02,22.76,23.12,22.565,23.04,2035500,20.1399313942876,20.4584891843554,19.9673792580009,20.3876985643404,2300304.75740053,0.0,1.0
2021-11-03,24.19,24.44,22.63,23.0,3202208,21.405313727057,21.6265344146041,20.0248966367631,20.3523032543328,3618793.56255761,0.0,1.0
2021-11-04,24.58,25.17,24.23,24.23,3291742,21.7504179996305,22.2724988222416,21.4407090370645,21.4407090370645,3719975.32927296,0.0,1.0
2021-11-05,25.24,25.26,24.66,24.77,1887300,22.3344406147548,22.3521382697586,21.8212086196456,21.9185457221663,2132824.94160747,0.0,1.0
2021-11-08,24.57,25.31,24.56,25.3,1829849,21.7415691721286,22.396382407268,21.7327203446267,22.3875335797661,2067899.9557969,0.0,1.0
2021-11-09,24.83,25.3482,24.61,24.85,1891128,21.9716386871776,22.4301849283252,21.7769644821361,21.9893363421813,2137150.93846885,0.0,1.0
2021-11-10,24.97,25.3,24.55,24.61,1545173,22.095522272204,22.3875335797661,21.7238715171248,21.7769644821361,1746189.53716867,0.0,1.0
2021-11-11,24.6,25.1406,24.585,24.96,1982200,21.7681156546343,22.2464832693861,21.7548424133814,22.0866734447021,2240070.78856267,0.0,1.0
2021-11-12,24.47,24.57,24.28,24.55,1492793,21.6530808971098,21.7415691721286,21.484953174574,21.7238715171248,1686995.25409688,0.0,1.0
2021-11-15,24.55,24.7,24.47,24.53,883405,21.7238715171248,21.8566039296531,21.6530808971098,21.7061738621211,998330.004525381,0.0,1.0
2021-11-16,24.38,24.64,24.38,24.51,1784568,21.5734414495928,21.8035109646418,21.5734414495928,21.6884762071173,2016728.2045221,0.0,1.0
2021-11-17,24.32,24.42,24.01,24.26,1631477,21.5203484845815,21.6088367596003,21.2460348320231,21.4672555195702,1843721.10277059,0.0,1.0
2021-11-18,24.24,24.54,24.065,24.32,1508119,21.4495578645664,21.7150226896229,21.2947033832835,21.5203484845815,1704315.06284752,0.0,1.0
2021-11-19,24.47,24.66,24.07,24.23,1969647,21.6530808971098,21.8212086196456,21.2991277970344,21.4407090370645,2225884.72832211,0.0,1.0
2021-11-22,25.24,25.43,24.41,24.44,1574714,22.3344406147548,22.5025683372906,21.5999879320985,21.6265344146041,1779573.62109811,0.0,1.0
2021-11-23,25.25,25.42,25.04,25.285,1349546,22.3432894422567,22.4937195097887,22.1574640647171,22.3742603385133,1525112.79004218,0.0,1.0
2021-11-24,25.48,25.537,25.15,25.32,977656,22.5468124748,22.5972507915608,22.2548011672379,22.4052312347699,1104842.42097822,0.0,1.0
2021-11-26,25.03,25.26,24.8,25.19,919314,22.1486152372153,22.3521382697586,21.9450922046719,22.2901964772454,1038910.52210509,0.0,1.0
2021-11-29,24.45,25.29,24.435,25.28,1569050,21.635383242106,22.3786847522642,21.6221100008532,22.3698359247624,1773172.77307752,0.0,1.0
2021-11-30,23.68,24.33,23.65,24.25,1985983,20.9540235244609,21.5291973120834,20.9274770419553,21.4584066920683,2244345.93122897,0.0,1.0
2021-12-01,23.13,24.085,23.12,24.0,1937683,20.4673380118573,21.3124010382872,20.4584891843554,21.2371860045212,2189762.42851099,0.0,1.0
2021-12-02,23.68,23.8,22.93,23.23,2599916,20.9540235244609,21.0602094544835,20.2903614618196,20.5558262868762,2938147.45450344,0.0,1.0
2021-12-03,23.33,23.7,23.19,23.47,1919049,20.8832329044459,21.2144286256051,20.7579156045478,21.008550204344,2143892.82420293,0.27,1.0
2021-12-06,24.12,24.35,23.31,23.45,2645797,21.5903805252994,21.7962589465605,20.8653304330319,20.9906477329299,2955789.66592184,0.0,1.0
2021-12-07,23.64,24.33,23.495,24.15,2238121,21.1607212113631,21.7783564751465,21.0309282936115,21.6172342324204,2500348.63705819,0.0,1.0
2021-12-08,24.24,24.39,23.74,23.97,1648099,21.6977953537834,21.8320638893885,21.2502335684331,21.4561119896943,1841197.18656274,0.0,1.0
2021-12-09,23.61,24.24,23.6,24.14,1289256,21.133867504242,21.6977953537834,21.124916268535,21.6082829967134,1440310.63665419,0.0,1.0
2021-12-10,23.6,23.82,23.37,23.66,1927450,21.124916268535,21.3218434540892,20.9190378472739,21.1786236827771,2153278.12057428,0.0,1.0
2021-12-13,23.49,23.71,23.125,23.46,2179063,21.026452675758,21.2233798613121,20.6997325724522,20.9995989686369,2434371.15424677,0.0,1.0
2021-12-14,23.57,23.79,23.49,23.56,2449975,21.098062561414,21.2949897469682,21.026452675758,21.089111325707,2737024.3396477,0.0,1.0
2021-12-15,24.16,24.31,23.67,23.74,1927835,21.6261854681274,21.7604540037325,21.1875749184841,21.2502335684331,2153708.22878793,0.0,1.0
2021-12-16,24.01,24.47,23.995,24.28,1572914,21.4919169325223,21.9036737750446,21.4784900789618,21.7336002966115,1757203.19683777,0.0,1.0
2021-12-17,23.55,24.18,23.52,23.97,3537712,21.08016009,21.6440879395414,21.053306382879,21.4561119896943,3952205.16562975,0.0,1.0
2021-12-20,22.83,23.31,22.48,23.24,2439068,20.4356711190955,20.8653304330319,20.1223778693503,20.8026717830828,2724839.42981289,0.0,1.0
2021-12-21,23.41,23.48,22.9686,22.97,1900602,20.9548427901019,21.017501440051,20.5597352459947,20.5609884189936,2123284.49636551,0.0,1.0
2021-12-22,23.36,23.71,23.341,23.52,1372091,20.9100866115669,21.2233798613121,20.8930792637236,21.053306382879,1532850.9324428,0.0,1.0
2021-12-23,23.54,23.64,23.42,23.54,850060,21.071208854293,21.1607212113631,20.9637940258089,21.071208854293,949656.592479891,0.0,1.0
2021-12-27,23.6,23.62,23.31,23.42,894940,21.124916268535,21.142818739949,20.8653304330319,20.9637940258089,999794.921386673,0.0,1.0
2021-12-28,23.6,23.8,23.55,23.55,923175,21.124916268535,21.3039409826752,21.08016009,21.08016009,1031338.05232881,0.0,1.0
2021-12-29,23.67,23.835,23.6,23.6,821563,21.1875749184841,21.3352703076497,21.124916268535,21.124916268535,917820.764519629,0.0,1.0
2021-12-30,23.62,23.87,23.62,23.74,886604,21.142818739949,21.3665996326242,21.142818739949,21.2502335684331,990482.240687767,0.0,1.0
2021-12-31,23.56,23.71,23.51,23.55,1189966,21.089111325707,21.2233798613121,21.044355147172,21.08016009,1329387.40409727,0.0,1.0
2022-01-03,24.43,24.59,23.681,23.73,2240961,21.8678688322166,22.0110886035287,21.1974212777618,21.2412823327261,2503521.38336156,0.0,1.0
2022-01-04,24.73,24.96,24.36,24.49,2724076,22.1364059034268,22.3422843246879,21.8052101822675,21.9215762464586,3043240.16165476,0.0,1.0
2022-01-05,23.86,24.95,23.795,24.84,3892915,21.3576483969172,22.3333330889809,21.2994653648217,22.2348694962038,4349025.23788186,0.0,1.0
2022-01-06,23.75,24.22,23.62,24.08,1801098,21.2591848041401,21.6798928823694,21.142818739949,21.5545755824713,2012122.19067166,0.0,1.0
2022-01-07,23.26,23.79,23.175,23.67,1844972,20.8205742544968,21.2949897469682,20.7444887509873,21.1875749184841,2061136.65240196,0.0,1.0
2022-01-10,22.88,23.34,22.67,23.26,1606045,20.4804272976306,20.8921841401529,20.2924513477834,20.8205742544968,1794215.96366064,0.0,1.0
2022-01-11,22.66,23.04,22.5015,22.99,1667519,20.2835001120764,20.6236470689427,20.1416230261204,20.5788908904076,1862892.51515832,0.0,1.0
2022-01-12,22.51,22.925,22.445,22.88,1335438,20.1492315764713,20.5207078583121,20.0910485443758,20.4804272976306,1491903.51333807,0.0,1.0
2022-01-13,22.57,22.87,22.5,22.55,999991,20.2029389907134,20.4714760619236,20.1402803407643,20.1850365192994,1117154.13684982,0.0,1.0
2022-01-14,22.1,22.6,21.985,22.49,1797520,19.7822309124841,20.2297926978344,19.6792917018535,20.1313291050573,2008124.97719508,0.0,1.0
2022-01-18,22.22,22.39,21.99,22.0,2099930,19.8896457409682,20.0418167479873,19.683767319707,19.692718555414,2345966.60029444,0.0,1.0
2022-01-19,22.13,22.465,21.97,22.29,1839512,19.8090846196051,20.1089510157898,19.665864848293,19.9523043909172,2055036.93591731,0.0,1.0
2022-01-20,21.58,22.355,21.55,22.17,2453117,19.3167666557197,20.0104874230127,19.2899129485987,19.8448895624331,2740534.46953685,0.0,1.0
2022-01-21,21.44,21.905,21.425,21.54,2518844,19.1914493558217,19.6076818161975,19.1780225022612,19.2809617128917,2813962.32034023,0.0,1.0
2022-01-24,21.93,22.01,21.08,21.14,2743137,19.630059905465,19.701669791121,18.8692048703694,18.9229122846115,3064534.42830566,0.0,1.0
2022-01-25,21.87,22.04,21.28,21.52,2428237,19.5763524912229,19.728523498242,19.0482295845096,19.2630592414777,2712739.42445662,0.0,1.0
2022-01-26,21.9,22.475,21.69,22.0,2274077,19.603206198344,20.1179022514968,19.4152302484968,19.692718555414,2540517.39272156,0.0,1.0
2022-01-27,21.79,22.545,21.72,21.91,2251845,19.5047426055669,20.1805609014459,19.4420839556178,19.612157434051,2515680.59841997,0.0,1.0
2022-01-28,22.47,22.48,21.86,21.97,2652896,20.1134266336433,20.1223778693503,19.5674012555159,19.665864848293,2963720.41451608,0.0,1.0
2022-01-31,22.86,22.89,22.2,22.29,5177701,20.4625248262166,20.4893785333376,19.8717432695541,19.9523043909172,5784342.1506008,0.0,1.0
2022-02-01,23.2,23.29,22.78,22.89,3094673,20.7668668402548,20.8474279616178,20.3909149405605,20.4893785333376,3457257.85946818,0.0,1.0
2022-02-02,24.02,24.27,23.01,23.2,3460982,21.5008681682293,21.7246490609045,20.5967933618217,20.7668668402548,3866485.15722918,0.0,1.0
2022-02-03,23.83,24.345,23.715,23.91,2377298,21.3307946897962,21.791783328707,21.2278554791656,21.4024045754522,2655832.19771458,0.0,1.0
2022-02-04,23.96,24.17,23.51,23.67,2008000,21.4471607539873,21.6351367038344,21.044355147172,21.1875749184841,2243265.6961857,0.0,1.0
2022-02-07,24.11,24.295,23.99,24.02,2087365,21.5814292895924,21.747027150172,21.4740144611083,21.5008681682293,2331929.43223041,0.0,1.0
2022-02-08,24.51,24.53,23.91,24.15,3227826,21.9394787178726,21.9573811892866,21.4024045754522,21.6172342324204,3606011.62303602,0.0,1.0
2022-02-09,24.75,24.93,24.65,24.65,2170346,22.1543083748408,22.3154306175669,22.0647960177707,22.0647960177707,2424632.83399096,0.0,1.0
2022-02-10,24.61,24.985,24.46,24.51,2512331,22.0289910749427,22.3646624139554,21.8947225393376,21.9394787178726,2806686.22996212,0.0,1.0
2022-02-11,24.55,24.98,24.33,24.7,2404295,21.9752836607006,22.3601867961019,21.7783564751465,22.1095521963057,2685992.27938786,0.0,1.0
2022-02-14,24.59,24.845,24.325,24.49,3210565,22.0110886035287,22.2393451140573,21.773880857293,21.9215762464586,3586728.25192951,0.0,1.0
2022-02-15,24.45,24.98,24.4,24.6,2903305,21.8857713036306,22.3601867961019,21.8410151250955,22.0200398392357,3243468.38250221,0.0,1.0
2022-02-16,24.96,25.079,24.28,24.41,2899679,22.3422843246879,22.4488040296013,21.7336002966115,21.8499663608026,3239417.54514446,0.0,1.0
2022-02-17,25.07,25.13,24.56,24.7,1845216,22.440747917465,22.494455331707,21.9842348964076,22.1095521963057,2061409.24046464,0.0,1.0
2022-02-18,24.98,25.1615,24.65,24.97,3066162,22.3601867961019,22.5226517241841,22.0647960177707,22.3512355603949,3425406.39120924,0.0,1.0
2022-02-22,24.35,24.94,24.26,24.88,2160894,21.7962589465605,22.3243818532739,21.7156978251975,22.2706744390319,2414073.39805454,0.0,1.0
2022-02-23,23.65,24.35,23.63,24.35,3040462,21.1696724470701,21.7962589465605,21.1517699756561,21.7962589465605,3396695.27149212,0.0,1.0
2022-02-24,23.78,23.86,23.03,23.25,2382953,21.2860385112612,21.3576483969172,20.6146958332357,20.8116230187898,2662149.76121654,0.0,1.0
2022-02-25,24.49,24.51,23.655,23.84,2293198,21.9215762464586,21.9394787178726,21.1741480649236,21.3397459255032,2561878.68922394,0.0,1.0
2022-02-28,24.81,24.82,24.18,24.225,3899357,22.2080157890828,22.2169670247898,21.6440879395414,21.6843685002229,4356222.00960239,0.0,1.0
2022-03-01,25.31,25.51,24.62,24.81,2357669,22.6555775744331,22.8346022885733,22.0379423106497,22.2080157890828,2633903.38180302,0.0,1.0
2022-03-02,26.13,26.215,25.355,25.39,3135040,23.3895789024076,23.4656644059172,22.6958581351147,22.7271874600892,3502354.42637951,0.0,1.0
2022-03-03,25.99,26.3116,25.615,26.31,2891833,23.2642616025096,23.5521333428469,22.9285902634968,23.5507011451338,3230652.2748993,0.0,1.0
2022-03-04,25.64,25.95,25.39,25.75,2520126,22.9509683527643,23.2284566596815,22.7271874600892,23.0494319455414,2815394.52483352,0.0,1.0
2022-03-07,24.2,25.345,24.115,25.29,3312325,21.9036737750446,22.9400252821696,21.826739383686,22.8902442054082,3659580.8458089,0.27,1.0
2022-03-08,23.95,24.45,23.79,24.29,2990877,21.6773961534016,22.1299513966876,21.53257847555,21.9851337188361,3304433.04366884,0.0,1.0
2022-03-09,24.68,25.15,24.17,24.3,2797482,22.3381268085992,22.7635287372881,21.8765204604474,21.9941848237018,3090762.9968965,0.0,1.0
2022-03-10,24.78,24.915,24.175,24.43,2062994,22.4286378572564,22.5508277729436,21.8810460128803,22.1118491869562,2279273.11704579,0.0,1.0
2022-03-11,24.26,25.01,24.15,25.01,1829431,21.9579804042389,22.636813269168,21.858418250716,22.636813269168,2021223.95789333,0.0,1.0
2022-03-14,25.47,25.875,24.41,24.42,3339583,23.0531640929911,23.4197338400528,22.0937469772247,22.1027980820904,3689696.50616684,0.0,1.0
2022-03-15,25.8,25.835,25.0619,25.49,2426943,23.3518505535599,23.38352942059,22.6837885034211,23.0712663027226,2681377.61743489,0.0,1.0
2022-03-16,26.23,26.39,25.72,25.98,2807790,23.7410480627859,23.8858657406375,23.2794417146342,23.5147704411429,3102151.66176441,0.0,1.0
2022-03-17,26.26,26.35,25.89,26.18,2398637,23.7682013773831,23.8496613211746,23.4333104973514,23.6957925384573,2650104.08738531,0.0,1.0
2022-03-18,26.64,26.685,25.81,26.19,6383744,24.1121433622805,24.1528733341762,23.3609016584257,23.704843643323,7052999.71076133,0.0,1.0
2022-03-21,25.99,26.841,25.91,26.75,2021748,23.5238215460086,24.2940705700815,23.4514127070829,24.2117055158034,2233702.98984927,0.0,1.0
2022-03-22,26.05,26.69,25.94,26.15,2106982,23.578128175203,24.1573988866091,23.47856602168,23.6686392238602,2327872.70864548,0.0,1.0
2022-03-23,25.71,26.24,25.69,25.95,1074076,23.2703906097684,23.7500991676517,23.252288400037,23.4876171265457,1186679.43409631,0.0,1.0
2022-03-24,25.83,26.07,25.615,25.76,1744611,23.3790038681571,23.5962303849344,23.1844051135441,23.3156461340971,1927511.64181882,0.0,1.0
2022-03-25,25.92,25.96,25.68,25.86,1473530,23.4604638119486,23.4966682314115,23.2432372951713,23.4061571827543,1628011.18964014,0.0,1.0
2022-03-28,26.06,26.19,25.71,25.81,1119639,23.5871792800687,23.704843643323,23.2703906097684,23.3609016584257,1237019.14474595,0.0,1.0
2022-03-29,26.19,26.39,25.975,26.28,1441850,23.704843643323,23.8858657406375,23.51024488871,23.7863035871145,1593009.93789244,0.0,1.0
2022-03-30,26.21,26.21,25.845,26.12,1575646,23.7229458530545,23.7229458530545,23.3925805254557,23.641485909263,1740832.77497692,0.0,1.0
2022-03-31,26.04,26.35,25.98,26.22,1733822,23.5690770703372,23.8496613211746,23.5147704411429,23.7319969579202,1915591.55011724,0.0,1.0
2022-04-01,26.37,26.55,26.115,26.15,1688437,23.867763530906,24.030683418489,23.6369603568301,23.6686392238602,1865448.50054118,0.0,1.0
2022-04-04,25.64,26.37,25.0421,26.24,2733419,23.2070328757084,23.867763530906,22.6658673157869,23.7500991676517,3019983.79264418,0.0,1.0
2022-04-05,26.06,26.28,25.56,25.56,1892997,23.5871792800687,23.7863035871145,23.1346240367826,23.1346240367826,2091454.0579121,0.0,1.0
2022-04-06,26.42,26.48,25.97,26.1,1828362,23.9130190552346,23.967325684429,23.5057193362772,23.6233836995316,2020042.88661435,0.0,1.0
2022-04-07,26.58,26.66,26.195,26.42,1871056,24.0578367330862,24.1302455720119,23.7093691957559,23.9130190552346,2067212.81849934,0.0,1.0
2022-04-08,26.63,26.89,26.39,26.49,1848015,24.1030922574148,24.3384209839235,23.8858657406375,23.9763767892947,2041756.25784533,0.0,1.0
2022-04-11,26.92,27.29,26.64,26.64,2100295,24.3655742985207,24.7004651785523,24.1121433622805,24.1121433622805,2320484.66033623,0.0,1.0
2022-04-12,27.03,27.33,26.855,27.02,1814504,24.4651364520436,24.7366695980152,24.3067421168935,24.4560853471779,2004732.04864971,0.0,1.0
2022-04-13,26.81,27.23,26.32,27.1,2101279,24.2660121449977,24.646158549358,23.8225080065774,24.5284941861037,2321571.8204284,0.0,1.0
2022-04-14,26.78,27.23,26.77,26.89,1571948,24.2388588304006,24.646158549358,24.2298077255349,24.3384209839235,1736747.08593137,0.0,1.0
2022-04-18,27.19,27.405,26.65,26.78,1239861,24.6099541298951,24.8045528845081,24.1211944671462,24.2388588304006,1369844.91771353,0.0,1.0
2022-04-19,27.69,27.735,27.23,27.23,1458938,25.0625093731812,25.1032393450769,24.646158549358,24.646158549358,1611889.40095635,0.0,1.0
2022-04-20,28.06,28.165,27.65,27.79,1942642,25.3974002532129,25.4924368543029,25.0263049537183,25.1530204218384,2146303.71520424,0.0,1.0
2022-04-21,28.04,28.33,27.945,28.23,1624902,25.3792980434814,25.6417800845873,25.2933125472571,25.5512690359301,1795252.65048466,0.0,1.0
2022-04-22,28.02,28.25,27.8,28.0,2169054,25.36119583375,25.5693712456616,25.1620715267041,25.3430936240185,2396452.18145115,0.0,1.0
2022-04-25,28.39,28.505,27.42,27.96,2290110,25.6960867137816,25.8001744197374,24.8181295418067,25.3068892045556,2530199.38888709,0.0,1.0
2022-04-26,27.38,28.33,27.335,28.19,1931091,24.7819251223438,25.6417800845873,24.7411951504481,25.5150646164672,2133541.73733374,0.0,1.0
2022-04-27,27.44,27.86,27.25,27.55,1581287,24.8362317515382,25.2163781558984,24.6642607590895,24.9357939050611,1747065.16326949,0.0,1.0
2022-04-28,27.32,27.85,27.12,27.84,1755693,24.7276184931495,25.2073270510327,24.5465963958351,25.198275946167,1939755.45090557,0.0,1.0
2022-04-29,26.07,27.37,25.96,27.28,2519413,23.5962303849344,24.7728740174781,23.4966682314115,24.6914140736866,2783541.94032347,0.0,1.0
2022-05-02,25.91,26.285,25.365,26.15,2090878,23.4514127070829,23.7908291395474,22.9581274919011,23.6686392238602,2310080.40567372,0.0,1.0
2022-05-03,25.93,26.0,25.54,25.86,1706763,23.4695149168143,23.5328726508743,23.1165218270512,23.4061571827543,1885695.75242023,0.0,1.0
2022-05-04,26.06,26.16,25.2,25.97,1928453,23.5871792800687,23.6776903287259,22.8087842616167,23.5057193362772,2130627.17602974,0.0,1.0
2022-05-05,25.44,26.03,25.215,25.79,1915394,23.026010778394,23.5600259654715,22.8223609189153,23.3427994486942,2116199.10322124,0.0,1.0
2022-05-06,25.31,25.765,25.17,25.44,1712470,22.9083464151396,23.3201716865299,22.7816309470195,23.026010778394,1892001.05998728,0.0,1.0
2022-05-09,24.27,25.1935,24.185,25.07,2088187,21.9670315091046,22.802901043454,21.890097117746,22.6911198983623,2307107.28798266,0.0,1.0
2022-05-10,23.77,24.63,23.65,24.36,2250288,21.5144762658186,22.2928712842706,21.4058630074299,22.0484914528961,2486202.55027922,0.0,1.0
2022-05-11,28.41,28.625,24.99,25.0,6495323,25.7141889235131,25.9087876781261,22.6187110594365,22.6277621643023,7176276.37328524,0.0,1.0
2022-05-12,30.45,30.48,28.28,28.28,7596670,27.5606143161202,27.5877676307173,25.5965245602587,25.5965245602587,8393085.83062685,0.0,1.0
2022-05-13,32.31,32.36,30.28,30.45,5374102,29.2441198211442,29.2893753454728,27.4067455334029,27.5606143161202,5937509.3756269,0.0,1.0
2022-05-16,32.59,33.38,31.91,32.37,5718921,29.4975507573844,30.2125880417764,28.8820756265154,29.2984264503386,6318478.33479333,0.0,1.0
2022-05-17,34.05,34.9605,32.19,32.64,6506547,30.8190120677797,31.6431151658036,29.1355065627556,29.542806281713,7188677.06929585,0.0,1.0
2022-05-18,33.33,33.99,33.015,33.65,6448893,30.1673325174478,30.7647054385854,29.8822227141776,30.4569678731508,7124978.76852999,0.0,1.0
2022-05-19,32.94,33.83,32.56,33.07,3096728,29.8143394276847,30.6198877607338,29.4703974427873,29.932003790939,3421381.19703836,0.0,1.0
2022-05-20,33.08,33.3225,32.335,33.03,3167318,29.9410548958047,30.1605441887985,29.2667475833085,29.8957993714761,3499371.67560121,0.0,1.0
2022-05-23,33.01,33.77,32.86,33.24,3482013,29.8776971617447,30.5655811315395,29.7419305887589,30.0858725736563,3847058.51015755,0.0,1.0
2022-05-24,34.58,34.6186,32.49,33.24,3774228,31.2987206256629,31.3336578904446,29.4070397087272,30.0858725736563,4169908.59789291,0.0,1.0
2022-05-25,34.25,34.42,33.245,34.22,3910531,31.0000341650941,31.1539029478114,30.0903981260891,30.9728808504969,4320501.26256993,0.0,1.0
2022-05-26,34.46,34.795,34.0,34.59,3175009,31.1901073672742,31.4933193802759,30.7737565434511,31.3077717305286,3507868.98075246,0.0,1.0
2022-05-27,35.51,35.51,34.39,34.81,1766064,32.1404733781749,32.1404733781749,31.1267496332142,31.5068960375745,1951213.72053547,0.0,1.0
2022-05-31,35.24,35.48,34.84,35.33,2580270,31.8960935468005,32.1133200635778,31.5340493521716,31.977553490592,2850779.03557632,0.0,1.0
2022-06-01,35.46,35.699,34.66,35.39,1972055,32.0952178538463,32.3115392601371,31.3711294645886,32.0318601197863,2178800.30035751,0.0,1.0
2022-06-02,36.21,36.26,35.22,35.35,2248640,32.7740507187754,32.819306243104,31.877991337069,31.9956557003234,2484381.77809235,0.0,1.0
2022-06-03,35.94,36.83,35.94,36.04,1610449,32.5296708874009,33.3352192204501,32.5296708874009,32.6201819360581,1779284.43421226,0.0,1.0
2022-06-06,35.83,36.52,35.53,36.0,1964817,32.430108733878,33.0546349696127,32.1585755879064,32.5839775165953,2170803.48659015,0.0,1.0
2022-06-07,36.27,36.485,35.36,35.36,1988389,33.0727371793442,33.268784559922,32.2429552429449,32.2429552429449,2180613.85844539,0.27,1.0
2022-06-08,35.61,36.35,35.48,36.17,1290371,32.4709173133842,33.1456850418848,32.3523770367558,32.9815523511684,1415115.89791336,0.0,1.0
2022-06-09,35.76,36.45,35.48,35.62,1812705,32.6076945556479,33.2368698700605,32.3523770367558,32.4800357962018,1987945.84172073,0.0,1.0
2022-06-10,35.45,35.78,35.0,35.37,1744748,32.325021588303,32.625931521283,31.9146898615122,32.2520737257624,1913419.18925064,0.0,1.0
2022-06-13,33.67,35.16,33.5101,34.59,2440091,30.7019316467747,32.0605855865934,30.5561271065217,31.5408320659916,2675983.54772023,0.0,1.0
2022-06-14,34.38,34.47,33.47,33.89,1838938,31.3493439268225,31.4314102721807,30.5195619904232,30.9025382687614,2016714.88205872,0.0,1.0
2022-06-15,34.02,34.63,33.71,34.14,1957996,31.0210785453898,31.5773059972619,30.738405578045,31.1305003392007,2147282.65564768,0.0,1.0
2022-06-16,33.27,33.795,32.75,33.77,2136766,30.3371923340717,30.8159126819944,29.8630312275578,30.7931164749505,2343335.00731241,0.0,1.0
2022-06-17,33.0,33.74,32.64,33.71,4311996,30.0909932979972,30.7657610264977,29.7627279165645,30.738405578045,4728852.4705986,0.0,1.0
2022-06-21,33.77,33.94,33.09,33.76,1665120,30.7931164749505,30.9481306828492,30.1730596433554,30.7839979921329,1826093.25839893,0.0,1.0
2022-06-22,34.19,34.36,33.38,33.5,1186015,31.1760927532886,31.3311069611874,30.437495645065,30.5469174388759,1300671.42059431,0.0,1.0
2022-06-23,34.15,34.64,33.61,34.2,1262602,31.1396188220183,31.5864244800795,30.6472207498693,31.1852112361062,1384662.36682101,0.0,1.0
2022-06-24,34.82,34.99,34.3,34.5,2353475,31.7505571707958,31.9055713786946,31.2763960642819,31.4587657206334,2580994.06127512,0.0,1.0
2022-06-27,35.98,36.01,34.91,34.91,1704799,32.8083011776345,32.8356566260872,31.832623516154,31.832623516154,1869608.17287957,0.0,1.0
2022-06-28,34.52,36.21,34.5,35.94,2292100,31.4770026862686,33.0180262824387,31.4587657206334,32.7718272463642,2513685.71488913,0.0,1.0
2022-06-29,34.58,34.73,34.32,34.52,1356016,31.531713583174,31.6684908254376,31.2946330299171,31.4770026862686,1487107.04086257,0.0,1.0
2022-06-30,35.32,35.73,34.155,34.34,2065016,32.2064813116746,32.5803391071951,31.1441780634271,31.3128699955522,2264648.67161881,0.0,1.0
2022-07-01,36.77,36.875,35.0901,35.23,2385228,33.5286613202229,33.6244053898075,31.9968473916985,32.1244149663164,2615816.74026158,0.0,1.0
2022-07-05,36.49,36.75,35.77,36.36,2081093,33.2733438013308,33.5104243545878,32.6168130384654,33.1548035247024,2282279.89418252,0.0,1.0
2022-07-06,36.75,36.88,35.93,36.66,1614453,33.5104243545878,33.6289646312163,32.7627087635466,33.4283580092296,1770528.09365206,0.0,1.0
2022-07-07,36.45,37.28,36.145,36.87,1960292,33.2368698700605,33.9937039439193,32.9587561441245,33.6198461483987,2149800.61838988,0.0,1.0
2022-07-08,37.27,37.65,36.75,36.77,1943252,33.9845854611017,34.3310878081695,33.5104243545878,33.5286613202229,2131113.29908369,0.0,1.0
2022-07-11,36.93,37.35,36.77,37.0,1392010,33.6745570453041,34.0575333236423,33.5286613202229,33.7383864250272,1526580.71287589,0.0,1.0
2022-07-12,36.78,37.19,36.5,36.89,1289893,33.5377798030405,33.9116375985611,33.2824622841484,33.6380831140338,1414591.68789995,0.0,1.0
2022-07-13,37.07,37.11,36.27,36.46,1033624,33.8022158047502,33.8386897360205,33.0727371793442,33.2459883528781,1133548.22362312,0.0,1.0
2022-07-14,36.76,36.95,36.34,36.45,891383,33.5195428374054,33.6927940109393,33.1365665590672,33.2368698700605,977556.264384194,0.0,1.0
2022-07-15,37.41,37.61,36.9012,36.93,1037039,34.1122442205477,34.2946138768992,33.6482958147895,33.6745570453041,1137293.36420004,0.0,1.0
2022-07-18,36.74,37.7799,36.63,37.41,1450140,33.5013058717702,34.4495368999698,33.4010025607769,34.1122442205477,1590330.35320855,0.0,1.0
2022-07-19,38.06,38.2,36.7936,37.03,1799222,34.7049456036901,34.8326043631361,33.5501809396724,33.7657418734799,1973159.39065235,0.0,1.0
2022-07-20,37.7,38.045,37.5,37.95,1503393,34.3766802222574,34.6912678794637,34.1943105659059,34.6046422926968,1648731.51606139,0.0,1.0
2022-07-21,37.71,37.78,37.34,37.57,1293208,34.385798705075,34.449628084798,34.0484148408247,34.2581399456289,1418227.16111005,0.0,1.0
2022-07-22,37.95,38.13,37.545,37.94,1191270,34.6046422926968,34.7687749834131,34.235343738585,34.5955238098792,1306434.44072072,0.0,1.0
2022-07-25,38.64,38.85,37.82,38.1,1361717,35.2338176071094,35.4253057462785,34.4861020160683,34.7414195349604,1493359.177445,0.0,1.0
2022-07-26,38.73,38.96,38.445,38.49,1553144,35.3158839524676,35.5256090572718,35.0560071921667,35.0970403648458,1703292.12772818,0.0,1.0
2022-07-27,39.36,39.44,38.61,38.97,1973667,35.8903483699748,35.9632962325154,35.2064621586567,35.5347275400894,2164468.6287021,0.0,1.0
2022-07-28,39.62,39.7657,39.01,39.5,1918157,36.1274289232318,36.2602852178838,35.5712014713597,36.0180071294209,2103592.27338012,0.0,1.0
2022-07-29,39.96,40.05,39.28,39.65,1682307,36.4374573390293,36.5195236843875,35.8174005074342,36.1547843716845,1844941.78873434,0.0,1.0
2022-08-01,39.56,40.24,39.48,39.9,2921216,36.0727180263263,36.6927748579214,35.9997701637857,36.3827464421239,3203620.66633461,0.0,1.0
2022-08-02,39.3,39.52,38.8,39.47,2429325,35.8356374730694,36.036244095056,35.3797133321906,35.9906516809682,2664176.75900834,0.0,1.0
2022-08-03,39.84,40.11,39.19,39.31,1631323,36.3280355452184,36.5742345812929,35.7353341620761,35.844755955887,1789028.97843466,0.0,1.0
2022-08-04,39.61,40.055,39.47,39.76,1081022,36.1183104404142,36.5240829257963,35.9906516809682,36.2550876826778,1185528.36214863,0.0,1.0
2022-08-05,39.95,40.11,39.381,39.44,1411729,36.4283388562118,36.5742345812929,35.9094971838917,35.9632962325154,1548206.02093919,0.0,1.0
2022-08-08,40.21,40.6,39.91,39.95,1525782,36.6654194094687,37.0210402393541,36.3918649249415,36.4283388562118,1673284.9428188,0.0,1.0
2022-08-09,39.44,40.56,39.08,40.25,3808568,35.9632962325154,36.9845663080838,35.6350308510827,36.701893340739,4176756.23916228,0.0,1.0
2022-08-10,45.47,45.72,41.0,41.42,5032300,41.4617413715131,41.6897034419525,37.3857795520571,37.7687558303953,5518790.90050022,0.0,1.0
2022-08-11,44.79,45.865,44.22,45.4,3278517,40.841684539918,41.8219214428073,40.3219310193162,41.3979119917901,3595463.26465737,0.0,1.0
2022-08-12,45.34,45.35,44.49,44.85,1837278,41.3432010948846,41.3523195777022,40.5681300553908,40.8963954368235,2014894.4037695,0.0,1.0
2022-08-15,46.07,46.51,45.0,45.1,2170129,42.0088503405676,42.4100635845409,41.0331726790871,41.1243575072628,2379923.33090468,0.0,1.0
2022-08-16,47.51,47.63,46.1,46.1,2256268,43.3219118662984,43.4313336601093,42.0362057890203,42.0362057890203,2474389.70401006,0.0,1.0
2022-08-17,48.4,48.6083,47.0101,47.25,2063197,44.1334568370625,44.3233948341526,42.8660789102478,43.0848313130414,2262653.82221636,0.0,1.0
2022-08-18,48.44,48.76,47.46,48.14,2054090,44.1699307683328,44.4617222184952,43.2763194522105,43.8963762838056,2252666.41512003,0.0,1.0
2022-08-19,47.75,48.32,47.37,48.29,2104451,43.5407554539202,44.060508974522,43.1942531068523,44.0331535260692,2307895.99772442,0.0,1.0
2022-08-22,46.65,47.1484,46.19,47.07,2498651,42.5377223439869,42.9921875276149,42.1182721343785,42.9206986223251,2740204.75773022,0.0,1.0
2022-08-23,46.7,47.414,46.14,46.67,2061676,42.5833147580748,43.2343744312497,42.0726797202906,42.5559593096221,2260985.78156702,0.0,1.0
2022-08-24,46.46,46.78,45.77,46.73,1517909,42.364471170453,42.6562626206154,41.7352958560404,42.6106702065275,1664650.83102903,0.0,1.0
2022-08-25,46.83,46.92,46.23,46.46,970349,42.7018550347033,42.7839213800615,42.1547460656488,42.364471170453,1064156.19726755,0.0,1.0
2022-08-26,46.26,47.065,46.19,46.69,1616011,42.1821015141015,42.9161393809163,42.1182721343785,42.5741962752572,1772236.71122713,0.0,1.0
2022-08-29,45.82,46.13,45.45,45.74,1397670,41.7808882701282,42.063561237473,41.443504405878,41.7079404075876,1532787.88583792,0.0,1.0
2022-08-30,44.88,45.95,44.47,45.86,1951486,40.9237508852762,41.8994285467567,40.5498930897556,41.8173622013985,2140143.31006768,0.0,1.0
2022-08-31,45.0,45.46,44.63,45.01,1931416,41.0331726790871,41.4526228886955,40.6957888148368,41.0422911619047,2118133.06954683,0.0,1.0
2022-09-01,45.06,45.09,44.4,44.59,1591537,41.0878835759925,41.1152390244453,40.4860637100326,40.6593148835665,1745396.71987152,0.0,1.0
2022-09-02,44.47,45.36,44.19,45.2,1492486,40.5498930897556,41.3614380605198,40.2945755708635,41.2155423354386,1636770.09636229,0.0,1.0
2022-09-06,44.41,44.98,43.88,44.62,1852558,40.4951821928502,41.0149357134519,40.0119026035187,40.6866703320192,2031651.57741964,0.0,1.0
2022-09-07,44.94,45.1,43.955,43.97,2053257,41.2428977838913,41.3897349811637,40.338931288183,40.3526972754272,2237315.38126887,0.29,1.0
2022-09-08,45.27,45.51,44.5,44.59,1695214,41.5457495032657,41.7660052991743,40.8390954913921,40.9216914148579,1847176.63533709,0.0,1.0
2022-09-09,44.99,45.75,44.97,45.32,1540461,41.2887844080389,41.9862610950829,41.2704297583799,41.5916361274133,1678551.24299824,0.0,1.0
2022-09-12,45.63,45.63,44.91,45.14,1605138,41.8761331971286,41.8761331971286,41.2153658094027,41.4264442804818,1749026.0286263,0.0,1.0
2022-09-13,44.82,45.705,44.51,45.16,1279566,41.132769885937,41.9449631333501,40.8482728162217,41.4447989301409,1394269.05309403,0.0,1.0
2022-09-14,45.47,45.505,44.67,45.04,1930357,41.7292959998562,41.7614166367595,40.9951100134941,41.3346710321866,2103398.36047803,0.0,1.0
2022-09-15,44.98,45.93,44.6,45.35,1681103,41.2796070832094,42.1514529420144,40.9308687396874,41.6191681019019,1831800.69489462,0.0,1.0
2022-09-16,44.93,44.95,44.385,44.71,3452257,41.2337204590618,41.2520751087208,40.7335562558526,41.0318193128122,3761724.75544617,0.0,1.0
2022-09-19,45.62,45.695,44.4,44.59,1337769,41.8669558722991,41.9357858085205,40.7473222430969,40.9216914148579,1457689.49541372,0.0,1.0
2022-09-20,44.94,45.595,44.56,45.53,1097556,41.2428977838913,41.8440125602253,40.8941594403693,41.7843599488333,1195943.28454935,0.0,1.0
2022-09-21,44.78,45.87,44.76,45.04,1036783,41.0960605866189,42.0963889930372,41.0777059369598,41.3346710321866,1129722.46189254,0.0,1.0
2022-09-22,44.0,44.85,43.99,44.65,1495213,40.3802292499158,41.1603018604256,40.3710519250863,40.976755363835,1629247.11479039,0.0,1.0
2022-09-23,43.82,43.87,43.15,43.47,1548817,40.2150374029844,40.260924027132,39.6001566394061,39.8938310339509,1687656.29284143,0.0,1.0
2022-09-26,42.32,43.65,42.0401,43.27,1568026,38.8384386785554,40.0590228808824,38.581565356577,39.7102845373604,1708587.22898766,0.0,1.0
2022-09-27,43.63,44.1699,42.83,42.83,2156797,40.0406682312233,40.5361519987695,39.3064822448612,39.3064822448612,2350136.92994816,0.0,1.0
2022-09-28,44.84,45.095,43.29,43.67,1814378,41.151124535596,41.385146318749,39.7286391870195,40.0773775305415,1977022.75303864,0.0,1.0
2022-09-29,43.41,44.99,43.25,44.64,2334062,39.8387670849738,41.2887844080389,39.6919298877013,40.9675780390055,2543292.34646963,0.0,1.0
2022-09-30,42.54,43.58,42.46,43.21,2366163,39.040339824805,39.9947816070757,38.9669212261688,39.6552205883832,2578270.94927196,0.0,1.0
2022-10-03,40.29,42.88,40.23,42.88,3352754,36.9754417381616,39.3523688690089,36.9203777891844,39.3523688690089,3653302.09214469,0.0,1.0
2022-10-04,41.17,42.18,40.77,40.84,2907190,37.7830463231599,38.709956130942,37.4159533299788,37.4801946037855,3167796.77520693,0.0,1.0
2022-10-05,41.02,41.32,39.97,41.01,1659074,37.645386450717,37.9207061956028,36.6817673436167,37.6362091258874,1807796.96787264,0.0,1.0
2022-10-06,39.18,41.35,38.95,41.01,1690674,35.9567586820841,37.9482381700914,35.745680211005,37.6362091258874,1842229.65995556,0.0,1.0
2022-10-07,38.05,39.26,37.67,39.0,2324054,34.9197209763477,36.0301772807203,34.5709826328257,35.7915668351527,2532387.20778716,0.0,1.0
2022-10-10,38.69,39.29,37.86,38.03,1751764,35.5070697654373,36.0577092552089,34.7453518045867,34.9013663266886,1908795.89917536,0.0,1.0
2022-10-11,38.71,38.92,37.97,38.4,1468504,35.5254244150964,35.7181482365164,34.8463023777114,35.2409273453811,1600143.86248525,0.0,1.0
2022-10-12,38.75,38.88,38.23,38.83,1286817,35.5621337144145,35.6814389371983,35.0849128232791,35.6355523130507,1402170.04835647,0.0,1.0
2022-10-13,39.43,39.77,37.79,38.31,1192544,36.1861918028223,36.4982208470262,34.68111053078,35.1583314219153,1299446.21352315,0.0,1.0
2022-10-14,39.29,40.23,39.12,39.61,1349013,36.0577092552089,36.9203777891844,35.901694733107,36.3513836497538,1469941.43179917,0.0,1.0
2022-10-17,40.62,40.91,39.31,39.5,1568035,37.2782934575359,37.5444358775922,36.076063904868,36.250433076629,1708597.03576705,0.0,1.0
2022-10-18,41.11,41.6033,40.68,41.19,1518952,37.7279823741827,38.1806998080232,37.3333574065131,37.8014009728189,1655114.12989661,0.0,1.0
2022-10-19,40.3,41.095,40.15,41.06,1313886,36.9846190629911,37.7142163869384,36.8469591905482,37.6820957500351,1431665.57183725,0.0,1.0
2022-10-20,40.57,41.055,40.27,40.46,1426501,37.2324068333883,37.6775070876203,36.9570870885025,37.1314562602635,1554375.62306883,0.0,1.0
2022-10-21,41.02,41.08,40.34,40.65,1516826,37.645386450717,37.7004503996941,37.0213283623092,37.3058254320245,1652797.55067609,0.0,1.0
2022-10-24,41.55,41.63,40.9849,41.42,1245851,38.1317846666819,38.2052032653181,37.6131740405653,38.012479443898,1357531.7678543,0.0,1.0
2022-10-25,41.15,41.77,40.74,41.24,1522648,37.7646916735008,38.3336858129315,37.3884213554902,37.8472875969666,1659141.44729973,0.0,1.0
2022-10-26,40.74,41.86,40.63,41.29,1122578,37.3884213554902,38.4162817363972,37.2874707823655,37.8931742211142,1223208.31053982,0.0,1.0
2022-10-27,41.21,41.91,40.89,41.14,1364513,37.819755622478,38.4621683605448,37.5260812279331,37.7555143486713,1486830.88519427,0.0,1.0
2022-10-28,41.65,41.76,41.01,41.22,1860678,38.2235579149771,38.3245084881019,37.6362091258874,37.8289329473075,2027473.18479304,0.0,1.0
2022-10-31,41.15,41.92,41.07,41.55,2098278,37.7646916735008,38.4713456853743,37.6912730748646,38.1317846666819,2286372.16070764,0.0,1.0
2022-11-01,41.38,41.76,40.97,41.67,1812885,37.9757701445799,38.3245084881019,37.5994998265693,38.2419125646362,1975395.91730194,0.0,1.0
2022-11-02,38.51,40.56,38.28,40.22,3538790,35.3418779185059,37.2232295085588,35.1307994474268,36.9112004643549,3856014.76000349,0.0,1.0
2022-11-03,39.03,39.7525,37.57,38.34,2800666,35.8190988096412,36.4821605285745,34.4792093845304,35.1858633964039,3051723.73433856,0.0,1.0
2022-11-04,39.76,39.99,38.69,39.28,2067353,36.4890435221967,36.7001219932758,35.5070697654373,36.0485319303794,2252674.97707902,0.0,1.0
2022-11-07,39.85,40.32,39.695,39.8,1772951,36.5716394456624,37.0029737126501,36.4293909108047,36.5257528215148,1931882.14750323,0.0,1.0
2022-11-08,40.62,41.11,40.11,40.59,1243592,37.2782934575359,37.7279823741827,36.8102498912301,37.2507614830473,1355070.26622723,0.0,1.0
2022-11-09,40.16,40.57,39.91,40.45,1526087,36.8561365153777,37.2324068333883,36.6267033946396,37.122278935434,1662888.72666913,0.0,1.0
2022-11-10,41.32,41.99,40.73,41.27,1817490,37.9207061956028,38.535586959181,37.3792440306607,37.8748195714551,1980413.71942351,0.0,1.0
2022-11-11,40.47,41.365,39.95,41.28,2341115,37.140633585093,37.9620041573356,36.6634126939577,37.8839968962847,2550977.59258548,0.0,1.0
2022-11-14,40.77,41.48,40.21,40.4,2126791,37.4159533299788,38.0675433928752,36.9020231395253,37.0763923112863,2317441.12745955,0.0,1.0
2022-11-15,40.84,41.44,40.65,41.17,2242284,37.4801946037855,38.0308340935571,37.3058254320245,37.7830463231599,2443287.16881184,0.0,1.0
2022-11-16,40.92,41.31,40.67,40.67,1039094,37.5536132024217,37.9115288707732,37.3241800816836,37.3241800816836,1132240.62491164,0.0,1.0
2022-11-17,41.9,41.98,40.46,40.77,2116449,38.4529910357153,38.5264096343515,37.1314562602635,37.4159533299788,2306172.04829748,0.0,1.0
2022-11-18,42.82,43.14,42.0,42.38,1906537,39.2973049200317,39.5909793145766,38.5447642840106,38.8935026275326,2077443.0843573,0.0,1.0
2022-11-21,42.47,43.11,42.11,42.67,1593038,38.9760985509983,39.563447340088,38.6457148571353,39.1596450475888,1735841.35855658,0.0,1.0
2022-11-22,43.21,43.28,41.91,42.52,1691307,39.6552205883832,39.7194618621899,38.4621683605448,39.0219851751459,1842919.40343938,0.0,1.0
2022-11-23,42.59,43.3,42.45,43.16,1091357,39.0862264489526,39.737816511849,38.9577439013392,39.6093339642356,1189188.59283346,0.0,1.0
2022-11-25,43.1,43.29,42.43,42.6,613939,39.5542700152585,39.7286391870195,38.9393892516802,39.0954037737821,668973.814705529,0.0,1.0
2022-11-28,43.31,43.48,42.63,42.71,1377587,39.7469938366785,39.9030083587805,39.1229357482707,39.1963543469069,1501076.8667225,0.0,1.0
2022-11-29,42.92,43.24,42.4,43.03,1598424,39.389078168327,39.6827525628718,38.9118572771916,39.4900287414518,1741710.17120084,0.0,1.0
2022-11-30,43.71,43.77,42.2256,42.86,1756545,40.1140868298596,40.1691507788367,38.7518047321647,39.3340142193498,1914005.47831613,0.0,1.0
2022-12-01,43.45,44.02,43.2,43.9,1816044,39.8754763842919,40.3985838995749,39.6460432635537,40.2884560016206,1978838.09686807,0.0,1.0
2022-12-02,42.38,43.0899,42.16,42.92,1359474,38.8935026275326,39.5450009171806,38.691601481283,39.389078168327,1481340.17837763,0.0,1.0
2022-12-05,42.25,42.38,40.56,41.58,1479659,39.040339824805,39.1604639473428,37.4787262318128,38.4212385778791,1601307.59697639,0.29,1.0
2022-12-06,41.52,42.61,41.32,42.33,1492050,38.3657966751693,39.3729912410637,38.1809903328034,39.1142623617514,1614717.30991304,0.0,1.0
2022-12-07,41.58,42.27,41.11,41.34,1434192,38.4212385778791,39.0588204590416,37.9869436733191,38.19947096704,1552102.57574398,0.0,1.0
2022-12-08,41.82,42.271,41.7113,41.85,1001130,38.6430061887182,39.0597444907534,38.5425639416423,38.6707271400731,1083436.84224606,0.0,1.0
2022-12-09,41.6,41.9172,41.39,41.73,1173392,38.4397192121157,38.7328220711081,38.2456725526314,38.5598433346535,1269861.18006332,0.0,1.0
2022-12-12,41.61,41.75,41.04,41.75,980241,38.448959529234,38.5783239688901,37.922261453491,38.5783239688901,1060830.4752431,0.0,1.0
2022-12-13,41.56,42.285,41.51,42.25,1909468,38.4027579436425,39.072680934719,38.356556358051,39.040339824805,2066452.88852587,0.0,1.0
2022-12-14,41.78,42.19,41.26,41.58,1528135,38.606044920245,38.9848979220952,38.1255484300936,38.4212385778791,1653768.99995574,0.0,1.0
2022-12-15,40.46,41.41,39.71,41.32,1630149,37.3863230606298,38.264153186868,36.6932992767575,38.1809903328034,1764169.97288123,0.0,1.0
2022-12-16,40.33,40.58,39.85,40.25,4080863,37.2661989380919,37.4972068660494,36.8226637164137,37.1922764011456,4416366.82784335,0.0,1.0
2022-12-19,39.02,40.46,38.96,40.34,2071290,36.055717395595,37.3863230606298,36.0002754928853,37.2754392552102,2241578.91280439,0.0,1.0
2022-12-20,39.75,40.1,39.05,39.05,1558950,36.7302605452307,37.0536716443711,36.0834383469499,36.0834383469499,1687117.42253204,0.0,1.0
2022-12-21,39.73,40.06,39.46,40.05,1174001,36.7117799109941,37.0167103758979,36.4622913488001,37.0074700587796,1270520.24835308,0.0,1.0
2022-12-22,39.29,39.69,38.69,39.59,833115,36.3052059577891,36.6748186425209,35.7507869306912,36.582415471338,901608.667034081,0.0,1.0
2022-12-23,39.15,39.425,39.04,39.29,709714,36.1758415181329,36.4299502388861,36.0741980298316,36.3052059577891,768062.384563267,0.0,1.0
2022-12-27,37.79,39.19,37.75,39.19,1203507,34.9191583900445,36.2128027866061,34.8821971215713,36.2128027866061,1302452.05288128,0.0,1.0
2022-12-28,36.68,37.72,36.625,37.71,1783126,33.8934831899135,34.8544761702164,33.8426614457629,34.8452358530981,1929723.81485607,0.0,1.0
2022-12-29,36.72,37.055,36.57,36.77,1049516,33.9304444583867,34.2399950818497,33.7918397016123,33.9766460439782,1135800.84597077,0.0,1.0
2022-12-30,36.51,36.57,35.83,36.35,1646743,33.7363977989025,33.7918397016123,33.1080562348583,33.5885527250097,1782128.23100977,0.0,1.0
2023-01-03,35.07,36.4,35.06,36.27,2583209,32.4057921338677,33.6347543106012,32.3965518167494,33.5146301880634,2795584.79100778,0.0,1.0
2023-01-04,35.65,35.68,34.75,34.98,2338983,32.9417305267289,32.9694514780838,32.1101019860822,32.322629279803,2531280.00917686,0.0,1.0
2023-01-05,35.7,35.85,35.23,35.44,1582515,32.9879321123204,33.1265368690949,32.5536372077605,32.7476838672447,1712619.79403977,0.0,1.0
2023-01-06,36.68,36.76,35.86,36.07,1388325,33.8934831899135,33.9674057268599,33.1357771862132,33.3298238456974,1502464.66893537,0.0,1.0
2023-01-09,36.14,36.955,35.77,36.69,1722865,33.3945060655255,34.1475919106667,33.0526143321485,33.9027235070318,1864508.520588,0.0,1.0
2023-01-10,36.36,36.41,35.39,36.13,2262998,33.597793042128,33.6439946277195,32.7014822816532,33.3852657484072,2449047.98290848,0.0,1.0
2023-01-11,37.79,37.915,36.38,36.5,2132635,34.9191583900445,35.0346623540232,33.6162736763646,33.7271574817842,2307967.32698394,0.0,1.0
2023-01-12,37.59,38.08,37.465,37.93,1611741,34.7343520476786,35.1871275864751,34.6188480836999,35.0485228297007,1744248.57866462,0.0,1.0
2023-01-13,37.85,37.97,37.23,37.36,1148963,34.9746002927543,35.0854840981738,34.4017006314199,34.5218247539577,1243423.77571101,0.0,1.0
2023-01-17,38.16,38.31,37.81,37.88,1452942,35.2610501234215,35.3996548801959,34.9376390242811,35.0023212441092,1572394.08712823,0.0,1.0
2023-01-18,38.49,38.66,38.07,38.3,1455996,35.5659805883253,35.7230659793363,35.1778872693568,35.3904145630776,1575699.16850249,0.0,1.0
2023-01-19,37.25,38.59,37.19,38.43,1945084,34.4201812656565,35.6583837595083,34.3647393629467,35.5105386856155,2104997.02023048,0.0,1.0
2023-01-20,37.44,38.08,37.08,37.43,1365413,34.5957472909041,35.1871275864751,34.2630958746454,34.5865069737858,1477668.98313079,0.0,1.0
2023-01-23,38.5,39.17,37.56,37.56,1727324,35.5752209054436,36.1943221523695,34.7066310963237,34.7066310963237,1869334.11254866,0.0,1.0
2023-01-24,38.66,39.11,38.231,38.53,1128803,35.7230659793363,36.1388802496597,35.3266563749614,35.6029418567985,1221606.34267067,0.0,1.0
2023-01-25,37.82,38.475,37.706,38.47,1487594,34.9468793413994,35.5521201126478,34.8415397262508,35.5474999540887,1609894.9645942,0.0,1.0
2023-01-26,38.56,38.63,37.62,37.94,1099373,35.6306628081534,35.6953450279815,34.7620729990334,35.057763146819,1189756.78640195,0.0,1.0
2023-01-27,38.25,38.78,38.06,38.48,961741,35.3442129774862,35.8339497847559,35.1686469522385,35.556740271207,1040809.51734397,0.0,1.0
2023-01-30,38.27,38.555,38.03,38.13,1094488,35.3626936117228,35.6260426495942,35.1409260008836,35.2333291720666,1184470.17130264,0.0,1.0
2023-01-31,38.98,39.035,38.3,38.54,2892816,36.0187561271218,36.0695778712725,35.3904145630776,35.6121821739168,3130645.80248209,0.0,1.0
2023-02-01,39.46,39.66,38.685,38.91,1837313,36.4622913488001,36.647097691166,35.7461667721321,35.9540739072938,1988365.74164958,0.0,1.0
2023-02-02,39.09,39.725,38.73,39.47,1757056,36.1203996154231,36.707159752435,35.7877481991644,36.4715316659184,1901510.49742741,0.0,1.0
2023-02-03,39.33,39.74,38.63,39.03,1550009,36.3421672262622,36.7210202281124,35.6953450279815,36.0649577127133,1677441.34769009,0.0,1.0
2023-02-06,39.37,39.67,39.08,39.16,1524093,36.3791284947354,36.6563380082843,36.1111592983048,36.1850818352512,1649394.69120827,0.0,1.0
2023-02-07,39.52,39.675,38.805,39.06,2574047,36.5177332515099,36.6609581668435,35.8570505775516,36.0926786640682,2785669.54688498,0.0,1.0
2023-02-08,39.4,40.21,38.49,40.21,2382645,36.4068494460903,37.1553151326724,35.5659805883253,37.1553151326724,2578531.63424668,0.0,1.0
2023-02-09,37.69,39.46,37.61,39.46,1766112,34.8267552188615,36.4622913488001,34.7528326819152,36.4622913488001,1911311.02687252,0.0,1.0
2023-02-10,38.9,38.93,37.42,37.47,1894826,35.9448335901755,35.9725545415304,34.5772666566675,34.623468242259,2050607.11200917,0.0,1.0
2023-02-13,39.75,39.76,38.74,38.98,1293766,36.7302605452307,36.739500862349,35.7969885162827,36.0187561271218,1400131.60093627,0.0,1.0
2023-02-14,39.65,39.69,39.195,39.64,1239046,36.6378573740477,36.6748186425209,36.2174229451652,36.6286170569294,1340912.85411247,0.0,1.0
2023-02-15,39.71,39.795,39.07,39.7,1124897,36.6932992767575,36.7718419722631,36.1019189811865,36.6840589596392,1217379.2150191,0.0,1.0
2023-02-16,39.33,39.59,39.15,39.38,1135977,36.3421672262622,36.582415471338,36.1758415181329,36.3883688118537,1229370.14547977,0.0,1.0
2023-02-17,39.0,39.55,38.8,39.42,1412184,36.0372367613584,36.5454542028648,35.8524304189925,36.4253300803269,1528285.2113416,0.0,1.0
2023-02-21,37.35,38.79,37.34,38.63,1176012,34.5125844368394,35.8431901018742,34.5033441197211,35.6953450279815,1272696.58058742,0.0,1.0
2023-02-22,37.65,37.88,36.92,37.25,1353129,34.7897939503883,35.0023212441092,34.1152508007527,34.4201812656565,1464375.06708577,0.0,1.0
2023-02-23,37.66,38.21,37.3,37.83,729248,34.7990342675066,35.307251709013,34.4663828512479,34.9561196585177,789202.351676864,0.0,1.0
2023-02-24,37.1,37.54,37.04,37.42,956609,34.281576508882,34.6881504620871,34.2261346061722,34.5772666566675,1035255.59540136,0.0,1.0
2023-02-27,37.07,37.53,36.92,37.42,1000065,34.2538555575271,34.6789101449688,34.1152508007527,34.5772666566675,1082284.28439944,0.0,1.0
2023-02-28,36.8,37.36,36.74,36.81,1382436,34.0043669953331,34.5218247539577,33.9489250926233,34.0136073124514,1496091.51103981,0.0,1.0
2023-03-01,36.54,36.83,36.19,36.7,1142533,33.7641187502574,34.032087946688,33.440707651117,33.9119638241501,1236465.14007364,0.0,1.0
2023-03-02,36.36,36.72,36.23,36.47,872346,33.597793042128,33.9304444583867,33.4776689195902,33.6994365304293,944065.002133576,0.0,1.0
2023-03-03,36.12,36.43,36.035,36.41,1061430,33.3760254312889,33.6624752619561,33.2974827357834,33.6439946277195,1148694.34285781,0.0,1.0
2023-03-06,35.94,36.04,35.55,35.91,1390772,33.4776689195902,33.5708176923214,33.1143887059385,33.4497242877708,1493065.2967522,0.29,1.0
2023-03-07,36.24,36.74,36.0,36.0,1838615,33.7571152377837,34.2228591014397,33.5335581832289,33.5335581832289,1973847.79862412,0.0,1.0
2023-03-08,37.17,37.405,36.28,36.37,2053767,34.6233988241838,34.8422984401021,33.7943747468762,33.8782086423343,2204824.54012224,0.0,1.0
2023-03-09,36.23,37.27,36.1232,37.27,1606474,33.7478003605106,34.716547596915,33.6483174712337,34.716547596915,1724632.49154765,0.0,1.0
2023-03-10,35.58,36.38,35.37,36.23,1441010,33.1423333377579,33.8875235196074,32.9467209150224,33.7478003605106,1546998.37448043,0.0,1.0
2023-03-13,34.83,35.645,34.66,35.13,1558746,32.4437175422739,33.2028800400332,32.2853646286309,32.7231638604675,1673394.02795808,0.0,1.0
2023-03-14,35.38,35.795,35.05,35.3,1479355,32.9560357922955,33.3426031991299,32.6486448422826,32.8815167741105,1588163.7048178,0.0,1.0
2023-03-15,34.79,34.965,34.325,34.73,1676701,32.4064580331815,32.5694683854611,31.9733162399814,32.3505687695427,1800024.7892032,0.0,1.0
2023-03-16,35.04,35.05,34.19,34.45,1123748,32.6393299650094,32.6486448422826,31.8475653967943,32.0897522058954,1206401.29445711,0.0,1.0
2023-03-17,34.38,34.96,33.945,34.96,5700231,32.0245480649836,32.5648109468245,31.6193509036029,32.5648109468245,6119491.2534701,0.0,1.0
2023-03-20,35.47,35.59,34.54,34.61,1313991,33.0398696877536,33.151648215031,32.1735861013535,32.2387902422653,1410636.94289555,0.0,1.0
2023-03-21,35.13,36.02,34.98,36.02,1393693,32.7231638604675,33.5521879377751,32.5834407013707,33.5521879377751,1496201.14053668,0.0,1.0
2023-03-22,34.19,35.3085,34.125,35.11,1376145,31.8475653967943,32.8894344197927,31.787018694519,32.7045341059213,1477362.45969797,0.0,1.0
2023-03-23,33.24,34.349,33.13,34.2,1948776,30.962652055848,31.9956719454369,30.8601884058437,31.8568802740674,2092111.29987056,0.0,1.0
2023-03-24,34.08,34.1,32.91,33.14,1171665,31.74510174679,31.7637315013362,30.6552611058351,30.8695032831168,1257842.65927066,0.0,1.0
2023-03-27,34.48,34.815,34.23,34.35,1103403,32.1176968377148,32.4297452263643,31.8848249058868,31.9966034331642,1184559.89021369,0.0,1.0
2023-03-28,34.48,34.69,34.21,34.43,985195,32.1176968377148,32.3133092604503,31.8661951513406,32.0711224513492,1057657.5204518,0.0,1.0
2023-03-29,34.36,34.87,34.345,34.74,860873,32.0059183104373,32.4809770513664,31.9919459945277,32.3598836468159,924191.457126663,0.0,1.0
2023-03-30,34.6,34.78,34.31,34.68,1007024,32.2294753649922,32.3971431559083,31.9593439240717,32.3039943831772,1081092.07504652,0.0,1.0
2023-03-31,35.25,35.33,34.66,34.89,1471517,32.8349423877449,32.9094614059299,32.2853646286309,32.4996068059127,1579749.20855533,0.0,1.0
2023-04-03,35.45,35.5,35.08,35.31,946473,33.0212399332073,33.0678143195729,32.6765894741019,32.8908316513837,1016087.46121791,0.0,1.0
2023-04-04,34.27,35.36,34.01,35.36,1087008,31.9220844149793,32.9374060377493,31.6798976058782,32.9374060377493,1166959.01419645,0.0,1.0
2023-04-05,34.48,34.79,33.72,33.85,961872,32.1176968377148,32.4064580331815,31.4097661649577,31.5308595695083,1032619.07999128,0.0,1.0
2023-04-06,34.01,34.65,33.78,34.64,1234585,31.6798976058782,32.2760497513578,31.4656554285964,32.2667348740847,1325390.51648352,0.0,1.0
2023-04-10,33.89,34.38,33.8,33.81,1211896,31.5681190786007,32.0245480649836,31.4842851831427,31.4936000604158,1301032.7076421,0.0,1.0
2023-04-11,33.9,34.58,33.85,34.09,1651907,31.5774339558739,32.210845610446,31.5308595695083,31.7544166240631,1773407.15456023,0.0,1.0
2023-04-12,34.43,34.64,34.11,34.2,1951810,32.0711224513492,32.2667348740847,31.7730463786094,31.8568802740674,2095368.45496884,0.0,1.0
2023-04-13,34.42,34.65,34.108,34.42,1146028,32.0618075740761,32.2760497513578,31.7711834031547,32.0618075740761,1230320.02075562,0.0,1.0
2023-04-14,34.35,34.85,34.07,34.42,902260,31.9966034331642,32.4623472968202,31.7357868695169,32.0618075740761,968622.53097391,0.0,1.0
2023-04-17,34.26,34.45,33.94,34.3,929066,31.9127695377062,32.0897522058954,31.6146934649663,31.9500290467986,997400.151133603,0.0,1.0
2023-04-18,33.93,34.51,33.705,34.37,1179838,31.6053785876932,32.1456414695341,31.395793849048,32.0152331877105,1266616.79526876,0.0,1.0
2023-04-19,33.86,33.9936,33.6,33.91,783827,31.5401744467814,31.6646212071503,31.2979876376803,31.586748833147,841478.612135843,0.0,1.0
2023-04-20,33.59,33.795,33.255,33.7,1734562,31.2886727604072,31.4796277445061,30.9766243717577,31.3911364104115,1862141.54963222,0.0,1.0
2023-04-21,33.9,34.05,33.44,33.91,2150162,31.5774339558739,31.7171571149706,31.1489496013104,31.586748833147,2308309.53211261,0.0,1.0
2023-04-24,34.0,34.285,33.76,33.91,1435678,31.6705827286051,31.9360567308889,31.4470256740502,31.586748833147,1541274.19815082,0.0,1.0
2023-04-25,33.88,34.23,33.68,33.94,1126111,31.5588042013276,31.8848249058868,31.3725066558652,31.6146934649663,1208938.09653266,0.0,1.0
2023-04-26,33.32,34.08,33.215,33.86,1020419,31.037171074033,31.74510174679,30.9393648626652,31.5401744467814,1095472.29671477,0.0,1.0
2023-04-27,33.97,33.98,33.26,33.34,1097536,31.6426380967857,31.6519529740588,30.9812818103942,31.0558008285792,1178261.36385851,0.0,1.0
2023-04-28,33.91,34.025,33.64,33.92,1259051,31.586748833147,31.6938699217879,31.3352471467728,31.5960637104201,1351656.026251,0.0,1.0
2023-05-01,34.08,34.24,33.51,34.1,1286944,31.74510174679,31.8941397831599,31.2141537422222,31.7637315013362,1381600.59683648,0.0,1.0
2023-05-02,33.09,33.94,32.44,33.81,1542654,30.8229288967512,31.6146934649663,30.2174618739985,31.4936000604158,1656118.43803009,0.0,1.0
2023-05-03,32.44,33.36,32.34,33.13,2414371,30.2174618739985,31.0744305831254,30.1243131012673,30.8601884058437,2591951.4870769,0.0,1.0
2023-05-04,32.12,32.315,31.5,32.21,1855287,29.9193858012587,30.1010259080845,29.3418634103253,30.0032196967167,1991746.04839291,0.0,1.0
2023-05-05,32.43,33.06,32.27,32.49,2102796,30.2081469967254,30.7949842649319,30.0591089603554,30.2640362603641,2257459.69414782,0.0,1.0
2023-05-08,32.16,32.76,32.14,32.5,1807070,29.9566453103511,30.5155379467383,29.9380155558049,30.2733511376372,1939982.61814446,0.0,1.0
2023-05-09,32.76,33.01,31.97,32.28,2299625,30.5155379467383,30.7484098785663,29.7796626421619,30.0684238376286,2468765.75243375,0.0,1.0
2023-05-10,31.23,32.04,30.75,30.81,5411398,29.0903617239511,29.8448667830737,28.6432476148413,28.6991368784801,5809414.16760927,0.0,1.0
2023-05-11,31.65,32.25,31.23,31.25,2537623,29.4815865694221,30.0404792058092,29.0903617239511,29.1089914784973,2724268.8503509,0.0,1.0
2023-05-12,32.04,32.91,31.67,31.99,2568935,29.8448667830737,30.6552611058351,29.5002163239683,29.7982923967081,2757883.89334278,0.0,1.0
2023-05-15,31.13,31.5499,30.5,30.52,4358613,28.9972129512199,29.3883446479181,28.4103756830134,28.4290054375596,4679195.30467468,0.0,1.0
2023-05-16,30.18,31.28,29.72,31.05,4279347,28.1122996102735,29.1369361103167,27.6838152557101,28.9226939330349,4594099.17546562,0.0,1.0
2023-05-17,30.05,30.6,29.71,30.32,2014269,27.991206205723,28.5035244557446,27.6745003784369,28.2427078920972,2162421.40496341,0.0,1.0
2023-05-18,29.31,29.99,29.145,29.92,2664057,27.3019052875122,27.9353169420843,27.1482098125057,27.8701128011724,2860002.25433773,0.0,1.0
2023-05-19,29.62,29.675,29.14,29.41,3107921,27.5906664829789,27.641898307981,27.1435523738692,27.3950540602434,3336513.09499142,0.0,1.0
2023-05-22,29.15,29.81,29.02,29.68,1393510,27.1528672511423,27.7676491511681,27.0317738465917,27.6465557466176,1496004.68062138,0.0,1.0
2023-05-23,28.87,29.46,28.83,29.12,2014094,26.8920506874949,27.441628446609,26.8547911784025,27.1249226193229,2162233.53345972,0.0,1.0
2023-05-24,29.67,30.18,29.13,29.24,2866108,27.6372408693445,28.1122996102735,27.134237496596,27.2367011466003,3076914.3982938,0.0,1.0
2023-05-25,29.91,30.15,29.55,29.55,2441447,27.8607979238993,28.0843549784542,27.525462342067,27.525462342067,2621018.96612801,0.0,1.0
2023-05-26,30.01,30.36,29.92,29.92,2286943,27.9539466966305,28.2799674011897,27.8701128011724,27.8701128011724,2455150.97294911,0.0,1.0
2023-05-30,30.19,30.55,29.92,30.0,2764357,28.1216144875467,28.456950069379,27.8701128011724,27.9446318193574,2967679.46473903,0.0,1.0
2023-05-31,29.85,30.33,29.8,30.04,3430207,27.8049086602606,28.2520227693703,27.758334273895,27.9818913284499,3682503.69749786,0.0,1.0
2023-06-01,29.94,30.525,29.85,29.99,2822758,27.8887425557187,28.4336628761962,27.8049086602606,27.9353169420843,3030375.94295087,0.0,1.0
2023-06-02,30.74,30.915,30.18,30.18,2985653,28.6339327375682,28.7969430898478,28.1122996102735,28.1122996102735,3205252.1063439,0.0,1.0
2023-06-05,31.02,31.25,30.5,30.61,2425710,28.8947493012156,29.1089914784973,28.4103756830134,28.5128393330177,2604124.48696464,0.0,1.0
2023-06-06,31.22,31.25,30.67,30.67,1993875,29.3511782875984,29.3793824947934,28.83410115569,28.83410115569,2120827.20802734,0.29,1.0
2023-06-07,31.83,31.94,30.94,30.95,1614835,29.9246638338968,30.0280792602784,29.087939020445,29.0973404228434,1717653.31551618,0.0,1.0
2023-06-08,31.69,31.97,31.37,31.85,1500242,29.7930442003201,30.0562834674734,29.4921993235734,29.9434666386934,1595764.0535266,0.0,1.0
2023-06-09,31.75,32.05,31.75,31.81,1107708,29.8494526147101,30.1314946866601,29.8494526147101,29.9058610291001,1178236.98323593,0.0,1.0
2023-06-12,31.8,32.02,31.575,31.85,1290700,29.8964596267018,30.1032904794651,29.6849280727392,29.9434666386934,1372880.28457194,0.0,1.0
2023-06-13,32.12,32.215,31.74,31.77,1178247,30.1973045034484,30.2866178262326,29.8400512123118,29.8682554195068,1253267.27872941,0.0,1.0
2023-06-14,32.59,32.64,32.09,32.5,1747837,30.6391704161701,30.6861774281618,30.1691002962534,30.5545577945851,1859123.69872579,0.0,1.0
2023-06-15,32.96,33.07,32.48,32.61,1273495,30.9870223049085,31.0904377312902,30.5357549897885,30.6579732209668,1354579.82335241,0.0,1.0
2023-06-16,32.88,33.15,32.751,33.08,2616248,30.9118110857218,31.1656489504768,30.7905329947833,31.0998391336885,2782827.37952335,0.0,1.0
2023-06-20,32.9,33.01,32.51,32.9,1643969,30.9306138905185,31.0340293169002,30.5639591969835,30.9306138905185,1748642.30924882,0.0,1.0
2023-06-21,33.37,33.44,32.84,32.84,1791911,31.3724798032402,31.4382896200285,30.8742054761285,30.8742054761285,1906003.93864384,0.0,1.0
2023-06-22,33.37,33.39,32.98,33.19,1175822,31.3724798032402,31.3912826080368,31.0058251097052,31.2032545600702,1250687.87631979,0.0,1.0
2023-06-23,32.6,33.35,32.53,33.21,2248798,30.6485718185685,31.3536769984435,30.5827620017801,31.2220573648668,2391981.43502349,0.0,1.0
2023-06-26,32.04,32.89,32.001,32.46,980464,30.1220932842618,30.9212124881202,30.0854278149083,30.5169521849918,1042891.2182014,0.0,1.0
2023-06-27,32.31,32.44,31.91,32.08,1005624,30.3759311490168,30.4981493801951,29.9998750530834,30.1596988938551,1069653.18299557,0.0,1.0
2023-06-28,32.04,32.46,31.59,32.31,2121637,30.1220932842618,30.5169521849918,29.6990301763367,30.3759311490168,2256723.95468999,0.0,1.0
2023-06-29,32.02,32.12,31.8,31.98,1107263,30.1032904794651,30.1973045034484,29.8964596267018,30.0656848698718,1177763.64959788,0.0,1.0
2023-06-30,31.87,32.39,31.805,32.13,1158655,29.9622694434901,30.4511423682035,29.9011603279009,30.2067059058468,1232427.83460193,0.0,1.0
2023-07-03,32.38,32.58,31.79,31.85,747044,30.4417409658051,30.6297690137718,29.8870582243034,29.9434666386934,794609.11079861,0.0,1.0
2023-07-05,31.07,32.19,30.965,32.18,1698022,29.2101572516234,30.2631143202368,29.1114425264409,30.2537129178384,1806136.92304131,0.0,1.0
2023-07-06,31.1,31.195,30.66,30.94,1637190,29.2383614588184,29.3276747816026,28.8246997532917,29.087939020445,1741431.68288397,0.0,1.0
2023-07-07,31.41,31.71,31.06,31.15,1522871,29.5298049331667,29.8118470051168,29.2007558492251,29.2853684708101,1619833.8667749,0.0,1.0
2023-07-10,31.67,31.705,31.28,31.29,1017399,29.7742413955234,29.8071463039176,29.4075867019884,29.4169881043867,1082177.91015977,0.0,1.0
2023-07-11,32.1,32.185,31.7,31.71,908393,30.1785016986518,30.2584136190376,29.8024456027184,29.8118470051168,966231.378587714,0.0,1.0
2023-07-12,31.93,32.485,31.905,32.38,1067215,30.0186778578801,30.5404556909876,29.9951743518843,30.4417409658051,1135165.74951534,0.0,1.0
2023-07-13,32.53,32.53,31.91,32.0,906003,30.5827620017801,30.5827620017801,29.9998750530834,30.0844876746684,963689.20466649,0.0,1.0
2023-07-14,32.55,32.645,32.27,32.64,1236980,30.6015648065768,30.690878129361,30.3383255394235,30.6861774281618,1315739.87325467,0.0,1.0
2023-07-17,32.96,32.97,32.19,32.2,918769,30.9870223049085,30.9964237073068,30.2631143202368,30.2725157226351,977268.029887566,0.0,1.0
2023-07-18,33.61,33.63,33.0,33.07,937993,31.5981134608002,31.6169162655969,31.0246279145018,31.0904377312902,997716.043051439,0.0,1.0
2023-07-19,34.04,34.105,33.46,33.87,1217708,32.0023737639285,32.0634828795177,31.4570924248252,31.8425499231569,1295240.80387816,0.0,1.0
2023-07-20,34.07,34.15,33.75,34.08,851087,32.0305779711235,32.1057891903102,31.7297330943769,32.0399793735219,905276.642717507,0.0,1.0
2023-07-21,33.68,34.39,33.67,34.33,951464,31.6639232775885,32.3314228478702,31.6545218751902,32.2750144334802,1012044.75639573,0.0,1.0
2023-07-24,33.2,33.77,33.065,33.67,987705,31.2126559624685,31.7485358991735,31.085737030091,31.6545218751902,1050593.26061295,0.0,1.0
2023-07-25,33.38,33.43,33.08,33.13,783702,31.3818812056385,31.4288882176302,31.0998391336885,31.1468461456802,833601.165863178,0.0,1.0
2023-07-26,33.38,33.8,33.36,33.53,798214,31.3818812056385,31.7767401063685,31.3630784008418,31.5229022416135,849037.160819177,0.0,1.0
2023-07-27,33.09,33.54,33.01,33.46,904643,31.1092405360868,31.5323036440119,31.0340293169002,31.4570924248252,962242.611974913,0.0,1.0
2023-07-28,33.74,33.77,33.115,33.21,775709,31.7203316919785,31.7485358991735,31.1327440420827,31.2220573648668,825099.242786876,0.0,1.0
2023-07-31,33.61,33.9179,33.425,33.83,926401,31.5981134608002,31.8875826406449,31.424187516431,31.8049443135635,985385.967697943,0.0,1.0
2023-08-01,33.74,33.77,33.23,33.56,858097,31.7203316919785,31.7485358991735,31.2408601696635,31.5511064488085,912732.977105706,0.0,1.0
2023-08-02,34.01,34.07,33.395,33.47,808121,31.9741695567335,32.0305779711235,31.395983309236,31.4664938272235,859574.950374655,0.0,1.0
2023-08-03,34.28,34.45,33.69,34.01,1738900,32.2280074214886,32.3878312622602,31.6733246799869,31.9741695567335,1849617.67013416,0.0,1.0
2023-08-04,33.74,34.41,33.645,34.25,1240035,31.7203316919785,32.3502256526669,31.6310183691944,32.1998032142936,1318989.38845524,0.0,1.0
2023-08-07,34.48,34.495,33.86,33.94,1053903,32.4160354694552,32.4301375730527,31.8331485207585,31.9083597399452,1121006.15987544,0.0,1.0
2023-08-08,35.08,35.13,34.23,34.42,1069141,32.9801196133553,33.0271266253469,32.1810004094969,32.3596270550652,1137214.38004767,0.0,1.0
2023-08-09,35.66,35.81,35.02,35.06,1638519,33.5254009524586,33.6664219884336,32.9237111989653,32.9613168085586,1742845.30177155,0.0,1.0
2023-08-10,35.63,35.8445,35.47,35.71,1128123,33.4971967452636,33.6988568267079,33.3467743068903,33.5724079644503,1199951.82867604,0.0,1.0
2023-08-11,35.21,35.97,35.18,35.61,1358387,33.1023378445336,33.816844426807,33.0741336373386,33.478393940467,1444876.99009749,0.0,1.0
2023-08-14,35.16,35.45,35.005,35.28,1032888,33.0553308325419,33.3279715020936,32.9096090953678,33.168147661322,1098653.11177729,0.0,1.0
2023-08-15,35.35,35.605,35.06,35.2,1770714,33.2339574781103,33.4736932392678,32.9613168085586,33.0929364421353,1883457.30240608,0.0,1.0
2023-08-16,38.78,39.52,36.33,36.35,5407759,36.4586385007388,37.1543422782155,34.155294913147,34.1740977179437,5752076.94647595,0.0,1.0
2023-08-17,38.82,39.47,38.4,38.66,2513925,36.4962441103321,37.1073352662238,36.1013852096021,36.3458216719588,2673989.36189086,0.0,1.0
2023-08-18,39.4,39.43,38.61,38.82,1749742,37.0415254494355,37.0697296566305,36.2988146599671,36.4962441103321,1861149.99216509,0.0,1.0
2023-08-21,39.6,39.845,39.2,39.26,1409734,37.2295534974022,37.4598878561614,36.8534974014688,36.9099058158588,1499493.30990218,0.0,1.0
2023-08-22,39.34,39.875,39.14,39.52,1533317,36.9851170350455,37.4880920633564,36.7970889870788,37.1543422782155,1630944.97505152,0.0,1.0
2023-08-23,39.65,39.859,39.14,39.56,1398920,37.2765605093939,37.473049819519,36.7970889870788,37.1919478878089,1487990.77066195,0.0,1.0
2023-08-24,39.35,39.87,39.28,39.53,934624,36.9945184374438,37.4833913621572,36.9287086206555,37.1637436806139,994132.535126499,0.0,1.0
2023-08-25,39.78,39.955,39.26,39.6,931121,37.3987787405722,37.563303282543,36.9099058158588,37.2295534974022,990406.495274591,0.0,1.0
2023-08-28,39.87,40.09,39.66,39.76,864742,37.4833913621572,37.6902222149206,37.2859619117922,37.3799759357755,919801.071543592,0.0,1.0
2023-08-29,39.95,40.08,39.65,39.86,1099302,37.5586025813439,37.6808208125222,37.2765605093939,37.4739899597589,1169295.76399667,0.0,1.0
2023-08-30,39.71,40.24,39.67,40.0,1477999,37.3329689237839,37.8312432508956,37.2953633141905,37.6056095933355,1572104.81732165,0.0,1.0
2023-08-31,39.98,40.32,39.69,39.84,1810003,37.5868067885389,37.9064544700822,37.3141661189872,37.4551871549622,1925247.87612619,0.0,1.0
2023-09-01,40.07,40.77,39.9997,40.1,1507216,37.6714194101239,38.3295175780073,37.6053275512636,37.6996236173189,1603182.09575532,0.0,1.0
2023-09-05,39.39,39.99,39.26,39.97,1590170,37.0321240470372,37.5962081909372,36.9099058158588,37.5774053861405,1691417.86791491,0.0,1.0
2023-09-06,38.9,39.16,38.7,38.95,2132914,36.8723002062655,37.1187474570015,36.6827253980071,36.9196939083301,2250208.26300121,0.32,1.0
2023-09-07,39.13,39.38,38.81,38.92,1778482,37.0903112357627,37.3272797460857,36.7869915425492,36.8912576870913,1876285.16292683,0.0,1.0
2023-09-08,39.53,39.915,39.01,39.29,1333883,37.4694608522796,37.8343923581771,36.9765663508076,37.2419710823694,1407236.55453377,0.0,1.0
2023-09-11,39.65,39.76,39.395,39.5,864160,37.5832057372346,37.6874718817768,37.3414978567051,37.4410246310408,911682.314690199,0.0,1.0
2023-09-12,39.19,39.6,39.09,39.44,942733,37.1471836782402,37.53581203517,37.052396274111,37.3841521885633,994576.240019019,0.0,1.0
2023-09-13,39.07,39.26,38.78,39.19,1344877,37.0334387932852,37.2135348611307,36.7585553213104,37.1471836782402,1418835.14202649,0.0,1.0
2023-09-14,39.41,39.42,39.09,39.15,1448122,37.3557159673245,37.3651947077374,37.052396274111,37.1092687165885,1527757.84219797,0.0,1.0
2023-09-15,39.64,39.75,39.24,39.32,3727838,37.5737269968217,37.6779931413638,37.1945773803048,37.2704073036082,3932841.11348602,0.0,1.0
2023-09-18,40.81,40.86,39.7,39.7,1854400,38.6827396251336,38.7301333271982,37.6305994392992,37.6305994392992,1956378.08318078,0.0,1.0
2023-09-19,41.29,41.39,40.73,40.86,2187063,39.1377191649538,39.232506569083,38.6069097018302,38.7301333271982,2307335.05162619,0.0,1.0
2023-09-20,41.5,41.925,41.44,41.5,1321147,39.3367727136251,39.7396191811743,39.2799002711476,39.3367727136251,1393800.17011435,0.0,1.0
2023-09-21,41.45,41.645,41.26,41.47,1387374,39.2893790115605,39.4742144496125,39.109282943715,39.3083364923864,1463669.15809688,0.0,1.0
2023-09-22,42.05,42.325,41.12,41.4,1738483,39.8581034363358,40.1187687976912,38.9765805779341,39.2419853094959,1834086.51810956,0.0,1.0
2023-09-25,42.59,42.63,41.87,41.9,1164592,40.3699554186336,40.4078703802853,39.6874861089032,39.715922330142,1228635.82002139,0.0,1.0
2023-09-26,41.89,42.72,41.84,42.56,1490181,39.7064435897291,40.4931790440016,39.6590498876645,40.3415191973949,1572129.77155545,0.0,1.0
2023-09-27,42.39,42.47,41.92,41.92,910869,40.1803806103752,40.2562105336786,39.7348798109679,39.7348798109679,960959.959150557,0.0,1.0
2023-09-28,43.09,43.305,42.48,42.48,1061005,40.8438924392797,41.0476853581575,40.2656892740915,40.2656892740915,1119352.31241654,0.0,1.0
2023-09-29,43.06,43.89,43.02,43.29,1475320,40.8154562180409,41.6021916723134,40.7775412563892,41.0334672475381,1556451.52808362,0.0,1.0
2023-10-02,42.42,43.1351,42.28,43.06,1094031,40.2088168316139,40.886641558542,40.076114465833,40.8154562180409,1154194.49456447,0.0,1.0
2023-10-03,41.4,42.44,41.19,42.39,1148587,39.2419853094959,40.2277743124398,39.0429317608246,40.1803806103752,1211750.66513501,0.0,1.0
2023-10-04,41.93,41.995,41.33,41.46,1351078,39.7443585513808,39.8059703640648,39.1756341266055,39.2988577519735,1425377.1504895,0.0,1.0
2023-10-05,41.57,42.035,41.53,41.83,1138667,39.4031238965156,39.8438853257165,39.3652089348639,39.6495711472516,1201285.13958219,0.0,1.0
2023-10-06,40.86,42.01,40.84,41.43,1756366,38.7301333271982,39.8201884746842,38.7111758463723,39.2704215307347,1852952.94890201,0.0,1.0
2023-10-09,42.41,42.645,41.08,41.09,1507662,40.199338091201,40.4220884909047,38.9386656162824,38.9481443566954,1590572.09536481,0.0,1.0
2023-10-10,42.63,43.12,42.52,42.76,1393895,40.4078703802853,40.8723286605185,40.3036042357432,40.5310940056533,1470548.76415837,0.0,1.0
2023-10-11,43.23,43.325,42.63,42.64,991568,40.9765948050606,41.0666428389834,40.4078703802853,40.4173491206982,1046096.79852427,0.0,1.0
2023-10-12,43.05,43.3897,42.38,43.26,985509,40.805977477628,41.127970289455,40.1709018699623,41.0050310262994,1039704.59899558,0.0,1.0
2023-10-13,42.84,43.342,42.715,43.14,1220479,40.6069239289567,41.0827566976853,40.4884396737951,40.8912861413443,1287596.1856031,0.0,1.0
2023-10-16,43.76,44.03,43.08,43.24,1973022,41.4789680469455,41.7348940380943,40.8344136988668,40.9860735454735,2081523.40295163,0.0,1.0
2023-10-17,43.93,44.83,43.52,43.76,1734971,41.6401066339651,42.4931932711281,41.2514782770353,41.4789680469455,1830381.38446627,0.0,1.0
2023-10-18,43.36,44.03,43.28,43.79,1243886,41.0998184304286,41.7348940380943,41.0239885071252,41.5074042681842,1312290.39493928,0.0,1.0
2023-10-19,43.39,43.91,43.03,43.27,1534055,41.1282546516674,41.6211491531393,40.7870199968022,41.0145097667123,1618416.51229179,0.0,1.0
2023-10-20,43.25,43.68,43.1,43.39,944141,40.9955522858864,41.4031381236421,40.8533711796926,41.1282546516674,996061.669452323,0.0,1.0
2023-10-23,42.68,43.18,42.57,43.14,915052,40.4552640823499,40.929201102996,40.3509979378078,40.8912861413443,965372.992758164,0.0,1.0
2023-10-24,42.55,43.165,42.48,42.95,942771,40.3320404569819,40.9149829923766,40.2656892740915,40.7111900734988,994616.329733838,0.0,1.0
2023-10-25,42.06,42.585,41.84,42.43,1154103,39.8675821767488,40.3652160484272,39.6590498876645,40.2182955720269,1217570.00373878,0.0,1.0
2023-10-26,41.73,42.4,41.61,42.01,1180755,39.5547837431223,40.1898593507881,39.4410388581673,39.8201884746842,1245687.66372203,0.0,1.0
2023-10-27,40.91,41.7111,40.71,41.65,1161236,38.7775270292628,39.5368689237419,38.5879522210043,39.478953819819,1225095.26520735,0.0,1.0
2023-10-30,41.01,41.18,40.77,41.06,1253028,38.872314433392,39.0334530204116,38.6448246634819,38.9197081354566,1321935.13633081,0.0,1.0
2023-10-31,41.05,41.13,40.48,41.13,1319047,38.9102293950437,38.986059318347,38.3699411915071,38.986059318347,1391584.68587433,0.0,1.0
2023-11-01,41.74,41.74,40.955,41.16,1201020,39.5642624835353,39.5642624835353,38.8201813611209,39.0144955395858,1267067.08663815,0.0,1.0
2023-11-02,42.15,42.22,41.77,41.84,1169595,39.9528908404651,40.0192420233555,39.592698704774,39.6590498876645,1233913.9474751,0.0,1.0
2023-11-03,42.68,43.28,42.2,42.3,1058024,40.4552640823499,41.0239885071252,40.0002845425297,40.0950719466589,1116207.37978821,0.0,1.0
2023-11-06,41.76,42.82,41.47,42.62,1273563,39.5832199643611,40.5879664481308,39.3083364923864,40.3983916398724,1343599.40722065,0.0,1.0
2023-11-07,41.46,41.88,41.285,41.8,1350381,39.2988577519735,39.6969648493162,39.1329797947473,39.6211349260128,1424641.82072031,0.0,1.0
2023-11-08,41.75,41.79,39.2,41.25,2066697,39.5737412239482,39.6116561855999,37.1566624186532,39.0998042033021,2180349.82494363,0.0,1.0
2023-11-09,43.5,44.0,41.98,42.02,2217092,41.2325207962095,41.7064578168556,39.7917522534454,39.8296672150971,2339015.42126588,0.0,1.0
2023-11-10,44.97,45.09,43.41,43.41,1641269,42.625895636909,42.739640521864,41.1472121324932,41.1472121324932,1731526.4776769,0.0,1.0
2023-11-13,45.18,45.25,44.44,44.97,1331363,42.8249491855803,42.8913003684708,42.1235223950241,42.625895636909,1404577.97344576,0.0,1.0
2023-11-14,45.75,46.13,45.46,45.46,1626533,43.3652373891169,43.7254295248079,43.0903539171421,43.0903539171421,1715980.10826698,0.0,1.0
2023-11-15,45.56,46.1125,45.43,45.51,1130815,43.1851413212714,43.7088417290853,43.0619176959034,43.1377476192068,1193001.33850953,0.0,1.0
2023-11-16,44.73,45.91,44.6,45.62,1382610,42.3984058669989,43.5168972357236,42.2751822416309,43.2420137637489,1458643.17384953,0.0,1.0
2023-11-17,45.58,45.88,44.84,44.88,1488556,43.2040988020972,43.4884610144849,42.502672011541,42.5405869731927,1570415.40875067,0.0,1.0
2023-11-20,45.97,46.17,45.02,45.6,1441961,43.5737696782012,43.7633444864596,42.6732893389736,43.2230562829231,1521258.03343477,0.0,1.0
2023-11-21,46.16,46.75,45.58,45.84,1366690,43.7538657460467,44.3131114304091,43.2040988020972,43.4505460528332,1441847.69332525,0.0,1.0
2023-11-22,46.78,46.96,46.1986,46.3,1075735,44.3415476516478,44.5121649790804,43.7904536840405,43.8865681118276,1134892.35187148,0.0,1.0
2023-11-24,47.16,47.18,46.84,46.84,512874,44.7017397873388,44.7206972681647,44.3984200941253,44.3984200941253,541078.221005857,0.0,1.0
2023-11-27,46.58,47.3,46.56,46.97,1446965,44.1519728433894,44.8344421531197,44.1330153625635,44.5216437194933,1526537.21588097,0.0,1.0
2023-11-28,45.81,46.255,45.25,46.13,1767332,43.4221098315944,43.8439137799694,42.8913003684708,43.7254295248079,1864521.99660486,0.0,1.0
2023-11-29,45.51,46.2,45.381,46.15,1369266,43.1377476192068,43.7917807076984,43.0154718678801,43.7443870056337,1444565.353993,0.0,1.0
2023-11-30,45.42,46.11,45.32,45.56,2270641,43.0524389554905,43.7064720439821,42.9576515513612,43.1851413212714,2395509.21439371,0.0,1.0
2023-12-01,46.25,46.4225,45.38,45.59,1377791,43.839174409763,44.0026826818859,43.0145239938388,43.2135775425101,1453559.16501495,0.0,1.0
2023-12-04,46.41,46.895,45.84,45.84,1453346,44.2941539495832,44.7570426517066,43.7501404233763,43.7501404233763,1522769.52702998,0.32,1.0
2023-12-05,45.47,46.6,45.46,46.19,1226136,43.3970088361894,44.4754917916522,43.3874647392384,44.0841838166612,1284706.14485087,0.0,1.0
2023-12-06,45.03,45.68,44.83,45.49,1337863,42.9770685703454,43.5974348721603,42.7861866313255,43.4160970300914,1401770.12751328,0.0,1.0
2023-12-07,45.75,45.75,44.88,45.01,1015549,43.6642435508173,43.6642435508173,42.8339071160805,42.9579803764434,1064059.8112258,0.0,1.0
2023-12-08,45.43,45.96,45.41,45.75,1976470,43.3588324483854,43.8646695867883,43.3397442544834,43.6642435508173,2070882.14856541,0.0,1.0
2023-12-11,46.22,46.33,45.5,45.51,1149259,44.1128161075142,44.2178011739752,43.4256411270424,43.4351852239934,1204156.87927372,0.0,1.0
2023-12-12,46.47,47.15,46.27,46.27,1158888,44.3514185312892,45.0004171239571,44.1605365922692,44.1605365922692,1214245.83797714,0.0,1.0
2023-12-13,46.74,47.105,46.03,46.35,1389959,44.6091091489661,44.9574686876776,43.9314782654453,44.2368893678772,1456354.65265743,0.0,1.0
2023-12-14,47.89,48.06,46.84,47.12,1789925,45.706680298331,45.8689299464979,44.7045501184761,44.9717848331041,1875426.25477287,0.0,1.0
2023-12-15,46.49,47.72,46.08,47.56,3929516,44.3705067251912,45.544430650164,43.9791987502003,45.391725098948,4117221.37796281,0.0,1.0
2023-12-18,47.06,47.101,45.86,46.82,1128839,44.9145202513981,44.9536510488972,43.7692286172783,44.6854619245741,1182761.4553747,0.0,1.0
2023-12-19,47.28,47.48,46.4,47.0,1358813,45.1244903843201,45.31537232334,44.2846098526322,44.8572556696921,1423720.86848706,0.0,1.0
2023-12-20,46.88,47.56,46.46,47.06,1117872,44.7427265062801,45.391725098948,44.3418744343382,44.9145202513981,1171270.58299955,0.0,1.0
2023-12-21,47.34,47.345,46.52,47.03,999579,45.1817549660261,45.1865270145016,44.3991390160442,44.8858879605451,1047326.95521858,0.0,1.0
2023-12-22,48.02,48.22,47.27,47.4,939686,45.8307535586939,46.0216354977139,45.1149462873691,45.239019547732,984572.982467146,0.0,1.0
2023-12-26,48.75,49.035,47.8,47.88,1031944,46.5274726361168,46.7994793992203,45.620783425772,45.69713620138,1081237.96866089,0.0,1.0
2023-12-27,48.95,49.01,48.49,48.73,966523,46.7183545751368,46.7756191568428,46.2793261153909,46.5083844422148,1012691.93404296,0.0,1.0
2023-12-28,48.93,48.995,48.465,48.81,992388,46.6992663812348,46.7613030114163,46.2554658730134,46.5847372178228,1039792.45505904,0.0,1.0
2023-12-29,48.37,49.0,48.19,48.78,935367,46.1647969519789,46.7660750598918,45.9930032068609,46.5561049269698,980047.672191929,0.0,1.0
2024-01-02,49.0,49.11,48.22,48.37,1243802,46.7660750598918,46.8710601263528,46.0216354977139,46.1647969519789,1303216.0154973,0.0,1.0
2024-01-03,47.27,49.144,47.22,48.94,964541,45.1149462873691,46.9035100559861,45.0672258026141,46.7088104781858,1010615.25773699,0.0,1.0
2024-01-04,47.71,47.97,47.28,47.42,862097,45.534886553213,45.7830330739389,45.1244903843201,45.258107741634,903277.706027309,0.0,1.0
2024-01-05,46.77,47.86,46.56,47.55,1633997,44.6377414398191,45.678048007478,44.4373154038482,45.382181001997,1712049.87584403,0.0,1.0
2024-01-08,47.23,47.4,46.75,46.97,1007654,45.0767698995651,45.239019547732,44.6186532459171,44.8286233788391,1055787.68234809,0.0,1.0
2024-01-09,46.48,46.99,45.76,46.99,672531,44.3609626282402,44.8477115727411,43.6737876477683,44.8477115727411,704656.504908673,0.0,1.0
2024-01-10,46.14,46.635,46.05,46.46,710023,44.0364633319062,44.5088961309807,43.9505664593473,44.3418744343382,743939.425223181,0.0,1.0
2024-01-11,46.69,46.75,45.68,46.19,979189,44.5613886642112,44.6186532459171,43.5974348721603,44.0841838166612,1025962.96436152,0.0,1.0
2024-01-12,45.44,46.3581,44.96,46.3,1457587,43.3683765453364,44.2446200864075,42.9102598916884,44.1891688831222,1527213.11139608,0.0,1.0
2024-01-16,45.65,45.79,45.08,45.47,905469,43.5688025813073,43.7024199386213,43.0247890551004,43.3970088361894,948721.502567393,0.0,1.0
2024-01-17,45.57,46.09,45.29,45.54,688654,43.4924498056993,43.9887428471513,43.2252150910714,43.4638175148463,721549.669429926,0.0,1.0
2024-01-18,45.62,45.74,45.09,45.53,707218,43.5401702904543,43.6546994538663,43.0343331520514,43.4542734178954,741000.435799245,0.0,1.0
2024-01-19,46.69,46.74,45.64,45.85,909972,44.5613886642112,44.6091091489661,43.5592584843563,43.7596845203273,953439.602166672,0.0,1.0
2024-01-22,47.07,47.1,46.46,46.87,778493,44.9240643483491,44.9526966392021,44.3418744343382,44.7331824093291,815680.104673045,0.0,1.0
2024-01-23,47.77,47.77,46.76,47.1,727417,45.592151134919,45.592151134919,44.6281973428681,44.9526966392021,762164.302955778,0.0,1.0
2024-01-24,47.11,48.25,46.91,48.13,868510,44.9622407361531,46.0502677885669,44.7713587971331,45.9357386251549,909997.042631836,0.0,1.0
2024-01-25,47.49,47.71,47.02,47.44,776570,45.324916420291,45.534886553213,44.8763438635941,45.277195935536,813665.246682946,0.0,1.0
2024-01-26,47.74,48.53,47.65,47.74,665792,45.563518844066,46.3175025031949,45.477621971507,45.563518844066,697595.595914768,0.0,1.0
2024-01-29,48.24,48.28,47.42,47.67,625375,46.0407236916159,46.0789000794199,45.258107741634,45.496710165409,655247.954008457,0.0,1.0
2024-01-30,47.39,48.03,47.36,48.0,903398,45.229475450781,45.8402976556449,45.200843159928,45.8116653647919,946551.57490359,0.0,1.0
2024-01-31,46.84,47.51,46.76,47.51,850221,44.7045501184761,45.344004614193,44.6281973428681,45.344004614193,890834.412480551,0.0,1.0
2024-02-01,46.38,46.89,45.88,46.89,853468,44.2655216587302,44.7522706032311,43.7883168111803,44.7522706032311,894236.51538947,0.0,1.0
2024-02-02,46.58,46.75,46.07,46.19,627332,44.4564035977502,44.6186532459171,43.9696546532493,44.0841838166612,657298.436112785,0.0,1.0
2024-02-05,46.99,47.04,45.86,46.45,1042724,44.8477115727411,44.8954320574961,43.7692286172783,44.3323303373872,1092532.90840778,0.0,1.0
2024-02-06,47.34,47.485,46.25,46.95,1122174,45.1817549660261,45.3201443718155,44.1414483983672,44.8095351849371,1175778.08121765,0.0,1.0
2024-02-07,46.45,46.48,42.28,45.42,4184268,44.3323303373872,44.3609626282402,40.3524419088209,43.3492883514344,4384142.38820397,0.0,1.0
2024-02-08,45.71,46.94,44.81,46.61,1701975,43.6260671630133,44.7999910879861,42.7670984374235,44.4850358886032,1783275.05340563,0.0,1.0
2024-02-09,46.93,47.175,45.51,45.77,1458991,44.7904469910351,45.0242773663346,43.4351852239934,43.6833317447193,1528684.17776015,0.0,1.0
2024-02-12,47.48,47.62,46.67,47.0,1287126,45.31537232334,45.448989680654,44.5423004703092,44.8572556696921,1348609.51917024,0.0,1.0
2024-02-13,47.01,47.49,46.31,46.83,1413518,44.8667997666431,45.324916420291,44.1987129800732,44.6950060215251,1481039.02051429,0.0,1.0
2024-02-14,47.26,47.56,46.52,47.42,1241112,45.1054021904181,45.391725098948,44.3991390160442,45.258107741634,1300397.51940091,0.0,1.0
2024-02-15,47.55,48.14,47.14,47.36,1269962,45.382181001997,45.9452827221059,44.9908730270061,45.200843159928,1330625.62809273,0.0,1.0
2024-02-16,46.86,47.49,46.4,47.42,1373291,44.7236383123781,45.324916420291,44.2846098526322,45.258107741634,1438890.45454044,0.0,1.0
2024-02-20,46.11,46.9299,45.95,46.67,1210450,44.0078310410533,44.7903515500656,43.8551254898373,44.5423004703092,1268270.85497427,0.0,1.0
2024-02-21,46.29,46.43,45.64,46.13,899394,44.1796247861712,44.3132421434852,43.5592584843563,44.0269192349553,942356.31156903,0.0,1.0
2024-02-22,47.89,47.93,46.26,46.53,1118293,45.706680298331,45.744856686135,44.1509924953182,44.4086831129952,1171711.69335515,0.0,1.0
2024-02-23,49.12,49.81,47.85,48.03,2146255,46.8806042233037,47.5391469129226,45.668503910527,45.8402976556449,2248777.44957893,0.0,1.0
2024-02-26,49.12,49.41,48.65,48.9,1279713,46.8806042233037,47.1573830348827,46.4320316666068,46.6706340903818,1340842.41450014,0.0,1.0
2024-02-27,50.15,50.25,49.01,49.22,1171208,47.8636462092566,47.9590871787666,46.7756191568428,46.9760451928137,1227154.34054501,0.0,1.0
2024-02-28,49.77,50.29,49.44,50.13,784115,47.5009705251186,47.9972635665706,47.1860153257357,47.8445580153546,821570.656737704,0.0,1.0
2024-02-29,48.95,50.21,48.8163,50.09,1289012,46.7183545751368,47.9209107909626,46.5907499989019,47.8063816275506,1350585.60974191,0.0,1.0
2024-03-01,48.14,49.07,48.05,49.06,1009738,45.9452827221059,46.8328837385488,45.8593858495469,46.8233396415978,1057971.23099675,0.0,1.0
2024-03-04,50.49,52.9,48.664,49.28,2801016,48.4935566080225,50.8082619244284,46.739759135924,47.3314016566319,2916331.73007161,0.32,1.0
2024-03-05,49.37,50.32,49.265,50.0,1432332,47.4178429340081,48.3302786396453,47.3169947770693,48.0229318756412,1491300.03527182,0.0,1.0
2024-03-06,49.07,49.53,48.64,49.53,1056594,47.1297053427542,47.5715163160102,46.7167081286237,47.5715163160102,1100093.1833318,0.0,1.0
2024-03-07,48.35,49.285,48.09,49.21,939129,46.438175123745,47.3362039498195,46.1884558779917,47.264169552006,977792.237291907,0.0,1.0
2024-03-08,48.19,48.94,48.18,48.48,647211,46.284501741743,47.0048457198776,46.2748971553678,46.5630347466217,673856.191950128,0.0,1.0
2024-03-11,47.77,48.25,47.27,48.18,960749,45.8811091139876,46.3421292599937,45.4008797952312,46.2748971553678,1000302.31649322,0.0,1.0
2024-03-12,47.78,47.98,46.96,47.32,922343,45.8907137003627,46.0828054278653,45.1031376176022,45.4489027271068,960315.17024874,0.0,1.0
2024-03-13,47.69,48.2,47.49,47.96,861601,45.8042724229866,46.2941063281181,45.612180695484,46.063596255115,897072.467619404,0.0,1.0
2024-03-14,46.64,47.69,46.34,47.67,1035358,44.7957908535981,45.8042724229866,44.5076532623442,45.7850632502363,1077982.91312277,0.0,1.0
2024-03-15,46.76,47.25,46.3,46.4,3375215,44.9110458900996,45.3816706224809,44.4692349168437,44.565280780595,3514170.07268565,0.0,1.0
2024-03-18,46.68,47.365,46.45,46.67,945661,44.8342091990986,45.4921233657949,44.6133037124707,44.8246046127235,984593.154837835,0.0,1.0
2024-03-19,47.36,47.62,46.72,46.87,841826,45.4873210726073,45.7370403183607,44.8726275445991,45.016696340226,876483.345685733,0.0,1.0
2024-03-20,48.06,48.13,47.0,47.24,682051,46.1596421188663,46.2268742234922,45.1415559631027,45.3720660361058,710130.528646418,0.0,1.0
2024-03-21,48.21,48.6199,47.89,48.33,738071,46.3037109144932,46.6974029100097,45.9963641504891,46.4189659509948,768456.830073691,0.0,1.0
2024-03-22,48.69,48.72,47.74,48.22,935540,46.7647310604994,46.7935448196248,45.8522953548622,46.3133155008683,974055.480850948,0.0,1.0
2024-03-25,47.73,48.8887,47.71,48.81,891544,45.8426907684871,46.9555741917732,45.8234815957368,46.8799860970009,928248.198494749,0.0,1.0
2024-03-26,47.42,48.18,47.39,47.9,743761,45.5449485908581,46.2748971553678,45.5161348317327,46.0059687368642,774381.083110484,0.0,1.0
2024-03-27,48.66,48.7,47.64,47.64,755403,46.735917301374,46.7743356468745,45.7562494911109,45.7562494911109,786502.375527769,0.0,1.0
2024-03-28,49.11,49.37,47.5,48.67,1051649,47.1681236882548,47.4178429340081,45.6217852818591,46.7455218877491,1094944.60138681,0.0,1.0
2024-04-01,48.22,49.0677,48.15,49.03,877023,46.3133155008683,47.127496287888,46.2460833962425,47.0912869972537,913129.379804543,0.0,1.0
2024-04-02,47.42,48.32,46.89,48.12,818961,45.5449485908581,46.4093613646196,45.0359055129763,46.2172696371171,852677.010767229,0.0,1.0
2024-04-03,46.77,47.4699,46.625,47.44,817055,44.9206504764748,45.59287547687,44.7813839740354,45.5641577636083,850692.54217529,0.0,1.0
2024-04-04,46.51,47.49,46.315,47.08,647029,44.6709312307214,45.612180695484,44.4836417964064,45.2183926541037,673666.699146491,0.0,1.0
2024-04-05,46.94,47.18,46.58,46.6,626022,45.0839284448519,45.314438517855,44.7381633353473,44.7573725080976,651794.85669589,0.0,1.0
2024-04-08,47.62,47.725,46.83,46.83,1028025,45.7370403183607,45.8378884752995,44.9782779947255,44.9782779947255,1070348.01900699,0.0,1.0
2024-04-09,46.86,47.8,46.69,47.8,676256,45.0070917538509,45.909922873113,44.8438137854737,45.909922873113,704096.952838296,0.0,1.0
2024-04-10,46.45,47.12,46.24,46.45,825011,44.6133037124707,45.2568109996042,44.411607398593,44.6133037124707,858976.084734293,0.0,1.0
2024-04-11,46.92,46.98,46.23,46.6,872770,45.0647192721017,45.1223467903524,44.4020028122178,44.7573725080976,908701.286981082,0.0,1.0
2024-04-12,46.26,47.08,45.93,46.74,878348,44.4308165713432,45.2183926541037,44.113865220964,44.8918367173494,914508.929061792,0.0,1.0
2024-04-15,46.32,46.93,45.97,46.71,911956,44.488444089594,45.0743238584768,44.1522835664645,44.863022958224,949500.545241152,0.0,1.0
2024-04-16,47.11,47.17,46.295,46.45,924988,45.2472064132291,45.3048339314799,44.4644326236562,44.6133037124707,963069.062916986,0.0,1.0
2024-04-17,46.87,47.5,46.7,47.43,797986,45.016696340226,45.6217852818591,44.8534183718489,45.5545531772332,830838.485732652,0.0,1.0
2024-04-18,46.57,47.11,46.15,47.11,606719,44.7285587489722,45.2472064132291,44.3251661212168,45.2472064132291,631697.166648574,0.0,1.0
2024-04-19,46.84,46.95,46.43,46.55,641879,44.9878825811007,45.0935330312271,44.5940945397204,44.7093495762219,668304.677505104,0.0,1.0
2024-04-22,47.28,47.47,46.49,47.01,996894,45.4104843816063,45.5929715227337,44.6517220579712,45.1511605494778,1037935.37906175,0.0,1.0
2024-04-23,47.65,48.1,46.87,47.22,1032580,45.765854077486,46.1980604643668,45.016696340226,45.3528568633555,1075090.54494417,0.0,1.0
2024-04-24,47.93,48.21,47.635,47.74,908779,46.0347824959896,46.3037109144932,45.7514471979233,45.8522953548622,946192.750531505,0.0,1.0
2024-04-25,46.64,47.92,46.58,47.67,1321448,44.7957908535981,46.0251779096145,44.7381633353473,45.7850632502363,1375851.02407115,0.0,1.0
2024-04-26,46.5,47.24,45.87,46.45,1384554,44.6613266443463,45.3720660361058,44.0562377027132,44.6133037124707,1441555.05080927,0.0,1.0
2024-04-29,47.23,47.39,46.64,46.72,962894,45.3624614497307,45.5161348317327,44.7957908535981,44.8726275445991,1002535.62453609,0.0,1.0
2024-04-30,47.23,47.63,46.96,46.96,1033104,45.3624614497307,45.7466449047358,45.1031376176022,45.1031376176022,1075636.11763157,0.0,1.0
2024-05-01,47.7,48.001,46.46,47.07,814291,45.8138770093617,46.102975059253,44.6229082988458,45.2087880677286,847814.750366205,0.0,1.0
2024-05-02,48.03,48.23,47.51,48.23,645296,46.1308283597409,46.3229200872435,45.6313898682342,46.3229200872435,671862.352834933,0.0,1.0
2024-05-03,47.53,48.59,47.51,48.43,668514,45.6505990409845,46.6686851967481,45.6313898682342,46.515011814746,696036.220498953,0.0,1.0
2024-05-06,48.76,48.815,47.7,47.79,942024,46.8319631651253,46.8847883901885,45.8138770093617,45.9003182867378,980806.42227284,0.0,1.0
2024-05-07,49.31,50.05,48.775,48.93,1603556,47.3602154157573,48.0709548075168,46.846370044688,46.9952411335025,1669573.19906303,0.0,1.0
2024-05-08,48.53,49.56,48.33,49.3,880080,46.6110576784973,47.6003300751355,46.4189659509948,47.3506108293822,916312.234204099,0.0,1.0
2024-05-09,49.19,49.28,48.4575,48.55,1131762,47.2449603792558,47.3314016566319,46.5414244272777,46.6302668512476,1178355.79357252,0.0,1.0
2024-05-10,53.53,54.21,50.805,52.5,3575133,51.4133508660614,52.0664627395702,48.796101078839,50.4240784694232,3722318.54695801,0.0,1.0
2024-05-13,52.7,53.41,52.1,53.23,3322934,50.6161701969258,51.2980958295599,50.0398950144181,51.1252132748076,3459736.70308695,0.0,1.0
2024-05-14,53.04,53.55,52.43,53.0,2397698,50.9427261336802,51.4325600388117,50.3568463647973,50.9043077881797,2496409.43019577,0.0,1.0
2024-05-15,53.17,53.735,53.005,53.16,901748,51.0675857565568,51.6102448867516,50.9091100813672,51.0579811701817,938872.28952945,0.0,1.0
2024-05-16,53.01,53.23,52.13,53.08,1480847,50.9139123745548,51.1252132748076,50.0687087735435,50.9811444791807,1541812.36147218,0.0,1.0
2024-05-17,52.3,52.89,51.83,52.89,1284177,50.2319867419207,50.7986573380532,49.7805711822896,50.7986573380532,1337045.60492628,0.0,1.0
2024-05-20,53.28,53.29,52.35,52.35,900698,51.1732362066832,51.1828407930584,50.2800096737963,50.2800096737963,937779.061816158,0.0,1.0
2024-05-21,53.83,54.08,53.075,53.3,1009682,51.7014884573153,51.9416031166935,50.9763421859931,51.1924453794335,1051249.85144039,0.0,1.0
2024-05-22,52.99,53.925,52.96,53.74,736287,50.8947032018045,51.792732027879,50.8658894426791,51.6150471799391,766599.384130344,0.0,1.0
2024-05-23,52.57,53.37,52.44,52.93,681200,50.4913105740491,51.2596774840594,50.3664509511725,50.8370756835537,709244.493614027,0.0,1.0
2024-05-24,50.65,52.83,50.34,52.75,958960,48.6472299900245,50.7410298198025,48.3494878123955,50.6641931288014,998439.664703621,0.0,1.0
2024-05-28,48.92,50.76,48.23,50.65,1480153,46.9856365471273,48.7528804401509,46.3229200872435,48.6472299900245,1541089.79001216,0.0,1.0
2024-05-29,49.94,49.95,48.89,48.92,1064483,47.9653043573904,47.9749089437655,46.9568227880019,46.9856365471273,1108306.967551,0.0,1.0
2024-05-30,49.08,50.34,48.92,50.04,1293868,47.1393099291294,48.3494878123955,46.9856365471273,48.0613502211417,1347135.57613534,0.0,1.0
2024-05-31,49.64,49.67,48.89,49.15,1574128,47.6771667661366,47.7059805252619,46.9568227880019,47.2065420337553,1638933.67035182,0.0,1.0
2024-06-03,50.17,50.19,49.07,49.86,778995,48.1862098440184,48.2054190167686,47.1297053427542,47.8884676663894,811065.64049157,0.0,1.0
2024-06-04,51.25,51.57,49.62,50.04,1036686,49.2235051725322,49.5308519365363,47.6579575933863,48.0613502211417,1079365.58588777,0.0,1.0
2024-06-05,51.0,51.17,50.58,51.05,626438,49.2907372771581,49.4550397347486,48.884813558405,49.3390615293906,648161.089990537,0.32,1.0
2024-06-06,51.35,52.005,50.99,51.15,953080,49.6290070427857,50.2620547470315,49.2810724267116,49.4357100338556,986130.106488081,0.0,1.0
2024-06-07,49.89,51.205,49.83,51.04,948452,48.2179388775964,49.4888667113114,48.1599497749174,49.3293966789441,981341.620597258,0.0,1.0
2024-06-10,50.12,50.13,48.78,49.44,945170,48.440230437866,48.4498952883125,47.1451404780348,47.7830206075039,977945.810162148,0.0,1.0
2024-06-11,49.85,49.94,49.1068,49.94,989905,48.1792794758104,48.2662631298289,47.4609877906264,48.2662631298289,1024232.09286008,0.0,1.0
2024-06-12,51.0,51.135,49.69,50.28,703596,49.2907372771581,49.4212127581859,48.0246418686664,48.59486804501,727994.710207526,0.0,1.0
2024-06-13,50.71,51.24,50.21,50.76,778039,49.0104566142096,49.5226936878742,48.5272140918845,49.0587808664421,805019.181938431,0.0,1.0
2024-06-14,50.36,50.53,49.71,50.24,894490,48.672186848582,48.8364893061725,48.0439715695594,48.556208643224,925508.371755283,0.0,1.0
2024-06-17,51.8,51.87,50.04,50.04,1132074,50.0639253128782,50.1315792660037,48.362911634294,48.362911634294,1171331.10984638,0.0,1.0
2024-06-18,53.1,53.62,51.87,52.03,1150190,51.3203558709234,51.8229280941415,50.1315792660037,50.2862168731478,1190075.3212548,0.0,1.0
2024-06-20,53.0,53.77,52.62,53.06,1025043,51.2237073664584,51.9679008508391,50.8564430494914,51.2816964691374,1060588.57886522,0.0,1.0
2024-06-21,53.17,53.65,52.765,53.08,2429495,51.388009824049,51.851922645481,50.9965833809656,51.3010261700304,2513742.98386522,0.0,1.0
2024-06-24,53.0,53.66,52.895,53.27,808437,51.2237073664584,51.8615874959275,51.1222264367702,51.484658328514,836471.298210965,0.0,1.0
2024-06-25,53.31,53.56,52.74,53.14,782710,51.5233177303,51.7649389914625,50.9724212548494,51.3590152727094,809852.158947084,0.0,1.0
2024-06-26,53.67,53.7,52.94,53.15,1230721,51.871252346374,51.9002468977135,51.1657182637794,51.368680123156,1273398.90752835,0.0,1.0
2024-06-27,53.53,54.37,53.1,53.67,1006766,51.735944440123,52.5477918776291,51.3203558709234,51.871252346374,1041677.78443423,0.0,1.0
2024-06-28,54.23,54.47,53.69,53.83,2580775,52.4124839713781,52.6444403820942,51.890582047267,52.0258899535181,2670268.94444515,0.0,1.0
2024-07-01,54.73,54.95,54.16,54.22,1088283,52.8957264937032,53.1083532035262,52.3448300182526,52.4028191209316,1126021.56238634,0.0,1.0
2024-07-02,55.1,55.43,54.25,54.31,1057691,53.2533259602238,53.5722660249583,52.4318136722711,52.4898027749501,1094368.718745,0.0,1.0
2024-07-03,55.97,56.63,55.18,55.28,812465,54.0941679490694,54.7320480785385,53.3306447637958,53.4272932682608,840638.977806522,0.0,1.0
2024-07-05,54.74,55.765,54.58,55.75,1408887,52.9053913441497,53.8960385149161,52.7507537370057,53.8815412392464,1457743.19819918,0.0,1.0
2024-07-08,53.58,55.47,53.56,54.96,925109,51.7842686923555,53.6109254267443,51.7649389914625,53.1180180539727,957189.151679905,0.0,1.0
2024-07-09,52.99,54.09,52.91,53.6,722606,51.2140425160119,52.2771760651271,51.1367237124399,51.8035983932485,747663.922995895,0.0,1.0
2024-07-10,53.01,53.09,52.29,52.99,866968,51.2333722169049,51.3106910204769,50.5375029847568,51.2140425160119,897031.986991396,0.0,1.0
2024-07-11,53.2,53.65,52.77,53.26,944191,51.4170043753885,51.851922645481,51.0014158061889,51.4749934780675,976932.861223704,0.0,1.0
2024-07-12,53.47,54.22,53.28,53.58,787157,51.677955337444,52.4028191209316,51.4943231789605,51.7842686923555,814453.368272169,0.0,1.0
2024-07-15,54.66,54.715,53.64,53.79,785752,52.8280725405777,52.8812292180335,51.8422577950345,51.9872305517321,812999.646864086,0.0,1.0
2024-07-16,55.75,55.91,54.72,54.85,670436,53.8815412392464,54.0361788463904,52.8860616432567,53.0117046990612,693684.815622449,0.0,1.0
2024-07-17,56.27,56.58,55.42,55.52,774850,54.3841134624644,54.683723826306,53.5626011745118,53.6592496789768,801719.59647909,0.0,1.0
2024-07-18,55.53,56.44,55.48,55.98,722497,53.6689145294233,54.548415920055,53.6205902771908,54.1038327995159,747551.143185588,0.0,1.0
2024-07-19,55.81,56.06,55.4521,55.85,655540,53.9395303419254,54.1811516030879,53.5936253444451,53.9781897437114,678272.264665293,0.0,1.0
2024-07-22,57.26,57.69,55.8,55.8,1090613,55.3409336566681,55.7565222258677,53.9298654914789,53.9298654914789,1128432.36016629,0.0,1.0
2024-07-23,56.45,57.08,56.17,57.0,785896,54.5580807705015,55.1669663486311,54.2874649579994,55.0896475450591,813148.64037495,0.0,1.0
2024-07-24,55.85,56.59,55.5,56.14,740503,53.9781897437114,54.6933886767525,53.6399199780838,54.2584704066599,766181.540106543,0.0,1.0
2024-07-25,56.08,56.865,55.81,56.0,894998,54.2004813039809,54.9591720640313,53.9395303419254,54.1231625004089,926033.987751942,0.0,1.0
2024-07-26,56.95,57.09,55.8794,56.25,551495,55.0413232928266,55.1766311990776,54.0066044040241,54.3647837615714,570619.279680241,0.0,1.0
2024-07-29,57.45,57.62,56.54,57.04,548148,55.5245658151516,55.6888682727422,54.64506442452,55.1283069468451,567156.215229812,0.0,1.0
2024-07-30,58.07,58.43,57.63,57.69,550890,56.1237865428347,56.4717211589088,55.6985331231887,55.7565222258677,569993.299999181,0.0,1.0
2024-07-31,57.94,58.63,57.79,58.38,790156,55.9981434870302,56.6650181678388,55.8531707303327,56.4233969066763,817556.365071345,0.0,1.0
2024-08-01,56.99,58.59,56.68,58.04,721457,55.0799826946126,56.6263587660528,54.780372330771,56.0947919914952,746475.078940458,0.0,1.0
2024-08-02,56.79,56.91,55.24,56.21,645084,54.8866856856825,55.0026638910405,53.3886338664748,54.3261243597854,667453.680293111,0.0,1.0
2024-08-05,54.82,55.82,53.72,54.92,851976,52.9827101477217,53.9491951923719,51.9195765986065,53.0793586521867,881520.107026997,0.0,1.0
2024-08-06,54.54,55.15,54.06,54.82,1901898,52.7120943352197,53.3016502124563,52.2481815137876,52.9827101477217,1967850.41892545,0.0,1.0
2024-08-07,54.35,55.615,54.32,55.03,693868,52.5284621767361,53.7510657582186,52.4994676253966,53.1856720070983,717929.370806934,0.0,1.0
2024-08-08,55.91,55.92,54.45,54.9,493571,54.0361788463904,54.0458436968369,52.6251106812012,53.0600289512937,510686.639935188,0.0,1.0
2024-08-09,57.18,57.28,55.54,56.07,1272846,55.2636148530961,55.3602633575611,53.6785793798698,54.1908164535344,1316984.68284187,0.0,1.0
2024-08-12,56.24,57.4252,55.69,57.17,1069084,54.3551189111249,55.5005969860443,53.8235521365674,55.2539500026496,1106156.79561496,0.0,1.0
2024-08-13,56.39,56.61,55.56,56.4,899500,54.5000916678225,54.7127183776455,53.6979090807628,54.509756518269,930692.104320759,0.0,1.0
2024-08-14,56.92,57.01,56.39,56.44,1199735,55.0123287414871,55.0993123955056,54.5000916678225,54.548415920055,1241338.40108645,0.0,1.0
2024-08-15,57.49,57.94,56.75,57.37,1597725,55.5632252169376,55.9981434870302,54.8480262838965,55.4472470115796,1653129.56350849,0.0,1.0
2024-08-16,64.45,68.45,63.05,64.8,9156296,62.2899611277028,66.1559013063034,60.9368820651925,62.6282308933303,9473810.33020984,0.0,1.0
2024-08-19,65.32,66.25,63.9,64.1,3150708,63.1308031165484,64.029634208073,61.7583943531452,61.9516913620752,3259965.60157893,0.0,1.0
2024-08-20,66.6,66.85,65.05,65.43,2068367,64.3679039737006,64.6095252348631,62.8698521544928,63.2371164714599,2140092.09087006,0.0,1.0
2024-08-21,64.55,66.85,64.07,66.44,2232982,62.3866096321678,64.6095252348631,61.9226968107357,64.2132663665566,2310415.47136229,0.0,1.0
2024-08-22,63.65,64.71,63.49,64.64,1333810,61.5167730919826,62.5412472393118,61.3621354848386,62.4735932861863,1380062.74114961,0.0,1.0
2024-08-23,63.35,64.405,63.21,63.88,981355,61.2268275785876,62.2464693006935,61.0915196723366,61.7390646522522,1015385.60315253,0.0,1.0
2024-08-26,63.8,64.435,63.615,63.75,786507,61.6617458486801,62.275463852033,61.4829461154199,61.6134215964476,813780.828118964,0.0,1.0
2024-08-27,64.66,65.08,63.44,63.44,902955,62.4929229870793,62.8988467058323,61.3138112326061,61.3138112326061,934266.913904337,0.0,1.0
2024-08-28,64.04,64.9,64.03,64.64,988289,61.8937022593962,62.7248793977953,61.8840374089497,62.4735932861863,1022560.05457149,0.0,1.0
2024-08-29,63.65,64.84,63.41,64.24,927798,61.5167730919826,62.6668902951163,61.2848166812666,62.0869992683262,959971.398559858,0.0,1.0
2024-08-30,63.31,64.1,62.89,63.77,1722384,61.1881681768016,61.9516913620752,60.7822444580485,61.6327512973406,1782111.38344459,0.0,1.0
2024-09-03,63.01,63.79,62.78,63.07,1342232,60.8982226634065,61.6520809982336,60.675931103137,60.9562117660855,1388776.79218084,0.0,1.0
2024-09-04,64.35,64.37,62.9,63.0,2459381,62.1933126232377,62.2126423241307,60.791909308495,60.88855781296,2544665.34543246,0.0,1.0
2024-09-05,63.55,64.17,63.13,64.0,1490986,61.7825564792614,62.3853131278396,61.3742374592569,62.220041143552,1533639.35873721,0.375,1.0
2024-09-06,62.92,64.24,62.8,63.55,1380892,61.1700779492546,62.4533662978403,61.0534153721104,61.7825564792614,1420395.84634956,0.0,1.0
2024-09-09,62.86,63.6,62.34,62.83,1577878,61.1117466606825,61.8311658864048,60.6062088263911,61.0825810163965,1623017.12027179,0.0,1.0
2024-09-10,63.1,63.42,62.3,62.86,1092441,61.3450718149708,61.6561720206886,60.5673213006764,61.1117466606825,1123692.98886659,0.0,1.0
2024-09-11,62.94,63.38,61.95,62.75,1055169,61.1895217121119,61.6172844949739,60.2270554506726,61.004805964967,1085354.73070799,0.0,1.0
2024-09-12,62.77,63.31,62.43,62.93,761874,61.0242497278244,61.5492313249731,60.6937057592493,61.1797998306833,783669.298570579,0.0,1.0
2024-09-13,63.2,63.65,62.775,62.96,996574,61.4422906292576,61.8797752935482,61.0291106685387,61.2089654749693,1025083.47515951,0.0,1.0
2024-09-16,64.44,64.85,63.6,63.6,1502305,62.6478039264139,63.0464010649898,61.8311658864048,61.8311658864048,1545282.16685315,0.0,1.0
2024-09-17,63.5,64.7,63.3631,64.42,977920,61.733947072118,62.9005728435596,61.6008545153594,62.6283601635566,1005895.83114549,0.0,1.0
2024-09-18,62.77,63.66,62.58,63.2,1097766,61.0242497278244,61.8894971749769,60.8395339806795,61.4422906292576,1129170.32372102,0.0,1.0
2024-09-19,63.68,63.87,63.07,63.28,1317462,61.9089409378343,62.0936566849792,61.3159061706848,61.5200656806871,1355151.273614,0.0,1.0
2024-09-20,64.46,64.47,63.31,63.74,2641021,62.6672476892713,62.6769695707,61.5492313249731,61.9672722264063,2716573.96706039,0.0,1.0
2024-09-23,64.22,64.9,64.18,64.48,1374173,62.433922534983,63.0950104721332,62.3950350092683,62.6866914521287,1413484.63266187,0.0,1.0
2024-09-24,63.53,64.29,63.455,63.98,1261324,61.7631127164041,62.5019757049837,61.690198605689,62.2005973806947,1297407.30665469,0.0,1.0
2024-09-25,63.11,63.96,63.03,63.69,1118858,61.3547936963995,62.1811536178373,61.2770186449701,61.9186628192629,1150865.71278201,0.0,1.0
2024-09-26,63.43,64.19,62.9601,63.07,1358358,61.6658939021173,62.4047568906969,61.2090626937836,61.3159061706848,1397217.20529607,0.0,1.0
2024-09-27,63.64,63.87,63.135,63.39,1004777,61.8700534121195,62.0936566849792,61.3790983999712,61.6270063764025,1033521.14235405,0.0,1.0
2024-09-30,63.55,63.89,63.29,63.55,1214389,61.7825564792614,62.1131004478365,61.5297875621157,61.7825564792614,1249129.61437433,0.0,1.0
2024-10-01,63.07,63.53,62.31,63.47,996332,61.3159061706848,61.7631127164041,60.5770431821051,61.704781427832,1024834.55214828,0.0,1.0
2024-10-02,62.85,63.23,62.52,62.82,896848,61.1020247792538,61.4714562735437,60.7812026921074,61.0728591349678,922504.565170129,0.0,1.0
2024-10-03,62.48,63.0,62.0,62.68,730191,60.7423151663927,61.247853000684,60.275664857816,60.9367527949663,751079.9276423,0.0,1.0
2024-10-04,62.48,62.989,62.24,62.85,665875,60.7423151663927,61.2371589311125,60.5089900121043,61.1020247792538,684924.008675561,0.0,1.0
2024-10-07,61.73,62.54,61.32,62.48,1020164,60.0131740592416,60.8006464549647,59.6145769206658,60.7423151663927,1049348.32571653,0.0,1.0
2024-10-08,61.87,62.3,61.77,62.15,743271,60.1492803992432,60.5673213006764,60.0520615849564,60.4214930792462,764534.113538266,0.0,1.0
2024-10-09,61.74,62.61,61.24,62.2,2447398,60.0228959406703,60.8686996249655,59.5368018692363,60.4701024863896,2517411.90010821,0.0,1.0
2024-10-10,60.79,61.355,60.045,61.22,1546520,59.0993172049457,59.6486035056662,58.3750370385091,59.517358106379,1590762.04677594,0.0,1.0
2024-10-11,60.9,61.53,60.845,61.0,1170367,59.2062579006612,59.8187364306681,59.1527875528035,59.303476714948,1203848.25569603,0.0,1.0
2024-10-14,60.65,61.17,60.52,60.87,1134117,58.9632108649442,59.4687486992356,58.8368264063714,59.1770922563752,1166561.23438649,0.0,1.0
2024-10-15,60.8,61.2,60.405,60.73,1676270,59.1090390863744,59.4979143435216,58.7250247699416,59.0409859163736,1724223.86787698,0.0,1.0
2024-10-16,61.27,62.01,60.7,60.78,1067375,59.5659675135224,60.2853867392447,59.0118202720876,59.0895953235171,1097909.91366259,0.0,1.0
2024-10-17,61.64,61.9,61.03,61.41,1154531,59.9256771263835,60.1784460435292,59.3326423592341,59.7020738535239,1187559.22757305,0.0,1.0
2024-10-18,61.49,61.72,60.85,61.61,854555,59.7798489049533,60.003452177813,59.1576484935178,59.8965114820975,879001.668832355,0.0,1.0
2024-10-21,61.04,61.83,60.68,61.49,902177,59.3423642406627,60.1103928735285,58.9923765092303,59.7798489049533,927986.014454503,0.0,1.0
2024-10-22,60.67,61.0399,60.11,60.74,910197,58.9826546278016,59.3422670218484,58.4382292677955,59.0507077978023,936235.446479399,0.0,1.0
2024-10-23,60.48,61.07,60.29,60.56,1196044,58.7979388806567,59.3715298849488,58.6132231335117,58.8757139320861,1230259.81007299,0.0,1.0
2024-10-24,59.99,60.71,59.7275,60.33,1025385,58.3215666906513,59.0215421535163,58.0663673031485,58.6521106592265,1054718.68539259,0.0,1.0
2024-10-25,60.03,60.3,59.52,60.1,829881,58.3604542163661,58.6229450149404,57.8646382635034,58.4285073863668,853621.807762242,0.0,1.0
2024-10-28,59.8,60.63,59.69,60.43,713998,58.1368509435064,58.9437671020869,58.0299102477909,58.7493294735133,734423.686647394,0.0,1.0
2024-10-29,60.1,60.11,59.26,59.51,961518,58.4285073863668,58.4382292677955,57.6118693463577,57.8549163820747,989024.611186347,0.0,1.0
2024-10-30,60.7,60.7,59.9538,60.13,968800,59.0118202720876,59.0118202720876,58.2863734798795,58.4576730306529,996514.930887755,0.0,1.0
2024-10-31,59.73,61.27,59.69,60.62,1418416,58.0687977735057,59.5659675135224,58.0299102477909,58.9340452206582,1458993.31359422,0.0,1.0
2024-11-01,59.57,60.3,59.55,59.99,950406,57.9132476706468,58.6229450149404,57.8938039077894,58.3215666906513,977594.724819681,0.0,1.0
2024-11-04,60.31,60.63,59.65,59.65,870009,58.6326668963691,58.9437671020869,57.9910227220762,57.9910227220762,894897.768896289,0.0,1.0
2024-11-05,60.99,61.18,60.09,60.22,848593,59.2937548335193,59.4784705806643,58.4187855049381,58.545169963511,872869.111010356,0.0,1.0
2024-11-06,62.52,63.81,61.92,63.49,1263574,60.7812026921074,62.0353253964071,60.1978898063866,61.7242251906893,1299721.67349459,0.0,1.0
2024-11-07,63.36,63.74,62.34,62.5,1648856,61.5978407321165,61.9672722264063,60.6062088263911,60.76175892925,1696025.62229961,0.0,1.0
2024-11-08,59.18,61.93,58.18,61.93,2518300,57.5340942949283,60.2076116878153,56.5619061520603,60.2076116878153,2590342.22796721,0.0,1.0
2024-11-11,61.25,61.42,59.64,59.96,2188632,59.546523750665,59.7117957349526,57.9813008406475,58.2924010463653,2251243.25579968,0.0,1.0
2024-11-12,59.96,61.45,59.84,60.74,1595568,58.2924010463653,59.7409613792386,58.1757384692211,59.0507077978023,1641213.18667084,0.0,1.0
2024-11-13,59.36,60.78,59.36,59.68,1274543,57.7090881606445,59.0895953235171,57.7090881606445,58.0201883663623,1311004.46899099,0.0,1.0
2024-11-14,59.14,59.8,58.88,59.25,1202627,57.4952067692135,58.1368509435064,57.2424378520679,57.602147464929,1237031.1331428,0.0,1.0
2024-11-15,60.08,60.31,58.99,58.99,1304453,58.4090636235095,58.6326668963691,57.3493785477833,57.3493785477833,1341770.11884943,0.0,1.0
2024-11-18,60.35,60.49,59.6,60.36,1150772,58.6715544220838,58.8076607620853,57.9424133149328,58.6812763035125,1183692.69203919,0.0,1.0
2024-11-19,55.4,58.6701,55.08,58.34,3103034,53.8592231148872,57.0383755608799,53.5481229091695,56.7174562549191,3191803.99675098,0.0,1.0
2024-11-20,56.55,56.73,55.11,55.11,2971503,54.9772394791854,55.1522333449017,53.5772885534555,53.5772885534555,3056510.22572023,0.0,1.0
2024-11-21,56.87,57.47,55.85,56.53,2584802,55.2883396849032,55.871652570624,54.2967077791778,54.9577957163281,2658746.68289485,0.0,1.0
2024-11-22,58.3,58.73,56.885,56.96,1569744,56.6785687292044,57.0966096306377,55.3029225070462,55.3758366177613,1614650.42699367,0.0,1.0
2024-11-25,59.53,60.61,58.71,58.71,2412561,57.8743601449321,58.9243233392295,57.0771658677803,57.0771658677803,2481578.30117412,0.0,1.0
2024-11-26,59.59,59.89,58.57,59.21,1854406,57.9326914335041,58.2243478763645,56.9410595277788,57.5632599392143,1907455.89071825,0.0,1.0
2024-11-27,59.33,60.31,59.19,60.01,1072311,57.6799225163585,58.6326668963691,57.5438161763569,58.3410104535087,1102987.12020559,0.0,1.0
2024-11-29,59.28,60.1,59.23,59.63,717854,57.6313131092151,58.4285073863668,57.5827037020716,57.9715789592189,738389.997107244,0.0,1.0
2024-12-02,59.11,59.38,58.43,59.33,1195611,57.4660411249275,57.7285319235019,56.8049531877773,57.6799225163585,1229814.42303225,0.0,1.0
2024-12-03,58.15,59.11395,57.67,59.09,1398212,56.5327405077742,57.4698812680918,56.0660901991976,57.4465973620701,1438211.32797939,0.0,1.0
2024-12-04,58.53,58.875,57.5551,58.01,1138028,56.9021720020641,57.2375769113535,55.954385781582,56.3966341677727,1170584.11825798,0.0,1.0
2024-12-05,57.35,58.48,57.27,58.16,900035,56.1195605470553,57.2253164915744,56.0412769403637,56.912182064808,919768.557466162,0.375,1.0
2024-12-06,57.32,58.2,57.12,58.02,926112,56.090204194546,56.9513238681538,55.8944951778169,56.7751857530976,946417.304096065,0.0,1.0
2024-12-09,56.02,57.34,55.67,57.34,1109380,54.8180955858071,56.1097750962189,54.4756048065313,56.1097750962189,1133703.51406535,0.0,1.0
2024-12-10,56.33,56.83,55.0409,55.94,1320334,55.1214445617371,55.6107171035598,53.8600020944101,54.7398119791155,1349282.74850815,0.0,1.0
2024-12-11,56.32,56.66,55.96,56.66,1122420,55.1116591109007,55.4443644393401,54.7593828807884,55.4443644393401,1147029.42026829,0.0,1.0
2024-12-12,56.0,56.65,55.92,56.41,739855,54.7985246841342,55.4345789885036,54.7202410774426,55.1997281684288,756076.55933839,0.0,1.0
2024-12-13,55.5,56.16,55.15,56.04,824880,54.3092521423116,54.9550918975175,53.9667613630358,54.83766648748,842965.75986788,0.0,1.0
2024-12-16,55.23,55.78,55.0,55.62,986588,54.0450449697274,54.5832447657323,53.819979600489,54.426677552349,1008219.25988814,0.0,1.0
2024-12-17,54.65,55.54,54.351,55.14,913798,53.4774888212131,54.3483939456574,53.1849038412032,53.9569759121993,933833.315677128,0.0,1.0
2024-12-18,53.49,54.99,53.16,54.79,1421920,52.3423765241846,53.8101941496525,52.0194566465817,53.6144851329235,1453096.05430043,0.0,1.0
2024-12-19,53.89,54.17,53.09,53.66,1409998,52.7337945576427,53.0077871810634,51.9509584907265,52.5087291884043,1440912.66060784,0.0,1.0
2024-12-20,54.72,55.28,53.81,54.0,3709565,53.5459869770683,54.0939722239096,52.6555109509511,52.8414345168437,3790898.40825853,0.0,1.0
2024-12-23,54.43,54.515,53.36,54.07,994418,53.2622089028112,53.345385234921,52.2151656633107,52.9099326726989,1016220.93516184,0.0,1.0
2024-12-24,54.29,54.33,53.65,54.16,308311,53.1252125911008,53.1643543944466,52.4989437375679,52.9980017302269,315070.81804702,0.0,1.0
2024-12-26,53.92,54.54,53.9,54.04,958261,52.7631509101521,53.3698488620121,52.7435800084792,52.8805763201895,979271.181283041,0.0,1.0
2024-12-27,53.43,54.1193,53.01,53.67,759160,52.2836638191659,52.9581749453226,51.8726748840349,52.5185146392408,775804.827685603,0.0,1.0
2024-12-30,52.14,53.275,51.41,53.1,1302926,51.0213406612635,52.1319893312009,50.3070027502025,51.960743941563,1331493.07249736,0.0,1.0
2024-12-31,52.84,53.14,52.19,52.2,1413641,51.7063222198152,51.9998857449088,51.0702679154458,51.0800533662823,1444635.53455702,0.0,1.0
2025-01-02,53.09,53.565,52.7,53.33,858028,51.9509584907265,52.415767405458,51.5693259081049,52.1858093108014,876840.540451845,0.0,1.0
2025-01-03,53.83,53.87,52.7,52.88,853490,52.675081852624,52.7142236559698,51.5693259081049,51.745464023161,872203.043339198,0.0,1.0
2025-01-06,53.09,54.0,53.001,53.81,1211204,51.9509584907265,52.8414345168437,51.8638679782821,52.6555109509511,1237760.03808435,0.0,1.0
2025-01-07,53.66,53.69,53.1,53.37,1165689,52.5087291884043,52.5380855409137,51.960743941563,52.2249511141472,1191247.10703936,0.0,1.0
2025-01-08,54.32,54.32,53.19,53.7,1134831,53.1545689436102,53.1545689436102,52.0488129990911,52.5478709917501,1159712.53544349,0.0,1.0
2025-01-10,53.62,53.97,53.09,53.7,1205833,52.4695873850585,52.8120781643344,51.9509584907265,52.5478709917501,1232271.27717822,0.0,1.0
2025-01-13,54.58,54.7,53.18,53.27,1017426,53.408990665358,53.5264160753954,52.0390275482546,52.1270966057827,1039733.39297757,0.0,1.0
2025-01-14,54.84,54.94,54.09,54.56,1105077,53.6634123871057,53.7612668954702,52.9295035743718,53.3894197636851,1129306.16940345,0.0,1.0
2025-01-15,55.49,55.66,54.76,55.59,856074,54.2994666914751,54.4658193556948,53.5851287804141,54.3973211998397,874843.69837205,0.0,1.0
2025-01-16,55.45,55.6,54.9,55.3,940197,54.2603248881293,54.4071066506761,53.7221250921244,54.1135431255825,960811.122260816,0.0,1.0
2025-01-17,55.18,56.0,55.06,55.83,952141,53.9961177155451,54.7985246841342,53.8786923055077,54.6321720199145,973016.998310498,0.0,1.0
2025-01-21,54.94,55.665,54.705,55.27,917015,53.7612668954702,54.4707120811131,53.5313088008136,54.0841867730732,937120.849439003,0.0,1.0
2025-01-22,53.25,54.925,53.21,54.89,1535415,52.1075257041098,53.7465887192156,52.068383900764,53.712339641288,1569079.46875611,0.0,1.0
2025-01-23,52.32,53.05,51.91,53.05,1380610,51.1974787763197,51.9118166873807,50.7962752920251,51.9118166873807,1410880.31923576,0.0,1.0
2025-01-24,52.91,53.07,51.93,52.13,1119578,51.7748203756704,51.9313875890536,50.815846193698,51.0115552104271,1144125.10850228,0.0,1.0
2025-01-27,54.4,54.41,52.9,52.93,863356,53.2328525503018,53.2426380011383,51.7650349248339,51.7943912773433,882285.358569118,0.0,1.0
2025-01-28,54.27,55.11,53.69,54.08,1179167,53.1056416894279,53.9276195596899,52.5380855409137,52.9197181235353,1205020.61653347,0.0,1.0
2025-01-29,54.54,54.64,53.92,54.33,1098402,53.3698488620121,53.4677033703767,52.7631509101521,53.1643543944466,1122484.81787702,0.0,1.0
2025-01-30,55.43,55.55,54.27,54.79,1192618,54.2407539864564,54.3581793964939,53.1056416894279,53.6144851329235,1218766.53404388,0.0,1.0
2025-01-31,55.31,55.75,54.57,55.16,1580198,54.123328576419,54.5538884132229,53.3992052145215,53.9765468138722,1614844.35046516,0.0,1.0
2025-02-03,55.76,55.87,53.8,54.49,1541257,54.5636738640594,54.6713138232603,52.6457255001147,53.3209216078299,1575049.55648905,0.0,1.0
2025-02-04,54.43,55.74,54.41,55.13,1497745,53.2622089028112,54.5441029623865,53.2426380011383,53.9471904613629,1530583.54186466,0.0,1.0
2025-02-05,54.37,54.4,51.195,51.63,2149124,53.2034961977925,53.2328525503018,50.0966155572188,50.5222826686045,2196244.23638626,0.0,1.0
2025-02-06,54.2,54.81,53.72,54.73,1297892,53.0371435335728,53.6340560345964,52.567441893423,53.5557724279047,1326348.70042484,0.0,1.0
2025-02-07,53.22,54.48,53.115,54.41,1290117,52.0781693516004,53.3111361569934,51.9754221178177,53.2426380011383,1318403.23104387,0.0,1.0
2025-02-10,52.59,53.45,52.55,53.22,963264,51.4616859489039,52.3032347208388,51.4225441455581,52.0781693516004,984383.873670563,0.0,1.0
2025-02-11,52.43,52.59,51.9333,52.59,1189026,51.3051187355207,51.4616859489039,50.8190753924741,51.4616859489039,1215095.77828613,0.0,1.0
2025-02-12,51.49,52.28,51.26,52.02,1066555,50.3852863568941,51.1583369729739,50.1602209876557,50.9039152512261,1089939.56213739,0.0,1.0
2025-02-13,52.33,52.43,51.5606,51.92,1115780,51.2072642271561,51.3051187355207,50.4543716397995,50.8060607428616,1140243.83612814,0.0,1.0
2025-02-14,52.6,53.1889,52.385,52.45,1219365,51.4714713997404,52.047736599499,51.2610842067566,51.3246896371936,1246099.97063973,0.0,1.0
2025-02-18,51.78,52.55,51.35,52.55,1497021,50.6690644311512,51.4225441455581,50.2482900451838,51.4225441455581,1529843.66793131,0.0,1.0
2025-02-19,52.44,52.69,51.6,51.76,1125772,51.3149041863571,51.5595404572684,50.4929263160951,50.6494935294783,1150454.91394868,0.0,1.0
2025-02-20,52.42,52.84,52.12,52.44,1144986,51.2953332846842,51.7063222198152,51.0017697595906,51.3149041863571,1170090.18709156,0.0,1.0
2025-02-21,52.27,53.0,51.84,52.76,1327179,51.1485515221374,51.8628894331985,50.72777713617,51.6280386131236,1356277.82733936,0.0,1.0
2025-02-24,53.53,53.79,52.13,52.42,1381692,52.3815183275304,52.6359400492782,51.0115552104271,51.2953332846842,1411986.0424345,0.0,1.0
2025-02-25,54.11,54.63,53.11,53.65,1476810,52.9490744760447,53.4579179195402,51.9705293923994,52.4989437375679,1509189.53524208,0.0,1.0
2025-02-26,53.77,54.54,53.22,53.93,1048480,52.6163691476053,53.3698488620121,52.0781693516004,52.7729363609885,1071468.26193662,0.0,1.0
2025-02-27,53.35,54.0,53.11,53.75,925567,52.2053802124743,52.8414345168437,51.9705293923994,52.5967982459324,945860.354795406,0.0,1.0
2025-02-28,54.51,54.57,53.52,53.58,1264936,53.3404925095028,53.3992052145215,52.371732876694,52.4304455817127,1292670.12950276,0.0,1.0
2025-03-03,53.61,54.52,53.1,54.5,1313670,52.4598019342221,53.3502779603392,51.960743941563,53.3307070586663,1342472.63816026,0.0,1.0
2025-03-04,52.41,53.08,52.24,53.08,1902962,51.6525022402147,52.3128185252928,51.4849593022098,52.3128185252928,1930869.44667611,0.375,1.0
2025-03-05,52.22,52.845,51.6439,52.57,1219522,51.4652483683269,52.0812150521684,50.8974749178292,51.8101897112782,1237406.61629047,0.0,1.0
2025-03-06,53.1,53.23,51.58,51.89,1302518,52.3325294591758,52.4606505294148,50.8344984840732,51.1400179592586,1321619.7748277,0.0,1.0
2025-03-07,55.51,56.12,52.6,52.86,1575690,54.7076969920687,55.308880475498,51.8397561121026,52.0959982525806,1598797.9152674,0.0,1.0
2025-03-10,55.97,57.13,55.0,55.31,2040781,55.161048471376,56.3042826365859,54.205068178054,54.5105876532394,2070709.59917073,0.0,1.0
2025-03-11,53.35,55.82,53.21,55.57,1972050,52.5789161327124,55.0132164672541,52.4409395955319,54.7668297937175,2000970.64067366,0.0,1.0
2025-03-12,50.23,53.59,50.18,53.1,2446596,49.5040104469755,52.8154473393075,49.4547331122682,52.3325294591758,2482475.98468072,0.0,1.0
2025-03-13,49.96,50.6,49.16,50.53,1648636,49.237912839556,49.8686627238097,48.4494754842388,49.7996744552194,1672813.68786676,0.0,1.0
2025-03-14,50.23,50.49,49.64,49.94,1307018,49.5040104469755,49.7602525874536,48.9225378974291,49.218201905673,1326185.76853122,0.0,1.0
2025-03-17,52.13,52.14,49.88,49.88,1906524,51.3765491658537,51.3864046327952,49.1590691040243,49.1590691040243,1934483.68435877,0.0,1.0
2025-03-18,52.05,52.44,51.18,52.12,1586782,51.297705430322,51.6820686410391,50.4402798064146,51.3666936989123,1610052.58241395,0.0,1.0
2025-03-19,52.86,52.89,51.44,52.18,1808421,52.0959982525806,52.125564653405,50.6965219468927,51.4258265005611,1834941.97762618,0.0,1.0
2025-03-20,52.4,52.92,52.01,52.53,1460497,51.6426467732733,52.1551310542294,51.2582835625562,51.7707678435123,1481915.5791141,0.0,1.0
2025-03-21,52.49,52.58,51.38,52.14,11809720,51.7313459757464,51.8200451782196,50.6373891452439,51.3864046327952,11982912.7023029,0.0,1.0
2025-03-24,53.11,53.219,52.02,52.66,1889049,52.3423849261172,52.4498095157792,51.2681390294976,51.8988889137513,1916752.40881009,0.0,1.0
2025-03-25,52.56,53.023,51.925,52.77,1458476,51.8003342443367,52.2566423637265,51.1745120935537,52.0072990501075,1479864.94060858,0.0,1.0
2025-03-26,54.07,54.1,52.85,53.16,1102650,53.2885097524978,53.3180761533222,52.0861427856392,52.3916622608246,1118820.65715312,0.0,1.0
2025-03-27,53.95,54.38,53.55,54.26,1117319,53.1702441492003,53.5940292276832,52.7760254715417,53.4757636243856,1133704.78196133,0.0,1.0
2025-03-28,54.1,54.195,53.28,53.96,923998,53.3180761533222,53.4117030892661,52.5099278641221,53.1800996161417,937548.677792743,0.0,1.0
2025-03-31,54.91,55.13,53.4,53.68,1219025,54.1163689755808,54.333189248293,52.6281934674197,52.9041465417807,1236902.32765255,0.0,1.0
2025-04-01,56.33,56.415,55.17,55.39,1060892,55.5158452812688,55.5996167502712,54.3726111160589,54.5894313887711,1076450.26491496,0.0,1.0
2025-04-02,56.65,56.75,55.805,55.99,1868435,55.8312202233956,55.9297748928103,54.9984332668419,55.180759405259,1895836.09898689,0.0,1.0
2025-04-03,56.9,57.1,55.84,56.2,1663659,56.0776068969322,56.2747162357615,55.032927401137,55.3877242110297,1688057.00417966,0.0,1.0
2025-04-04,55.52,56.83,54.23,55.63,2134024,54.7175524590102,56.008618628342,53.4461972235612,54.8259625953663,2165320.03270351,0.0,1.0
2025-04-07,54.66,56.2,52.94,53.52,1790538,53.8699823020442,55.3877242110297,52.1748419881123,52.7464590707173,1816796.71864838,0.0,1.0
2025-04-08,54.75,56.21,54.29,55.5,1675361,53.9586815045174,55.3975796779712,53.50533002521,54.6978415251272,1699930.61713935,0.0,1.0
2025-04-09,56.64,57.64,54.14,54.28,2648194,55.8213647564542,56.8069114506006,53.3574980210881,53.4954745582686,2687030.47326799,0.0,1.0
2025-04-10,57.07,57.305,55.09,56.17,1521677,56.2451498349371,56.4767533080615,54.2937673805272,55.3581578102053,1543992.80017665,0.0,1.0
2025-04-11,59.08,59.51,56.28,57.13,1922557,58.2260986901715,58.6498837686544,55.4665679465614,56.3042826365859,1950751.81259178,0.0,1.0
2025-04-14,60.75,60.78,58.71,59.07,2044778,59.871961669396,59.9015280702204,57.8614464133373,58.21624322323,2074765.21624472,0.0,1.0
2025-04-15,61.43,61.78,60.68,60.92,2046945,60.5421334214156,60.8870747643668,59.8029734008058,60.0395046074009,2076963.99587928,0.0,1.0
2025-04-16,63.03,63.97,61.11,61.58,2541981,62.1190081320499,63.0454220245475,60.2267584792887,60.6899654255376,2579259.83121638,0.0,1.0
2025-04-17,63.04,64.08,62.35,62.35,2141849,62.1288635989914,63.1538321609036,61.4488363800303,61.4488363800303,2173259.7884213,0.0,1.0
2025-04-21,59.63,63.01,59.55,63.01,1803179,58.768149371952,62.099297198167,58.6893056364203,62.099297198167,1829623.1022942,0.0,1.0
2025-04-22,60.01,60.98,59.6,59.85,1625486,59.1426571157277,60.0986374090497,58.7385829711276,58.9849696446642,1649324.18692531,0.0,1.0
2025-04-23,59.37,61.08,58.7779,60.65,1605761,58.5119072314739,60.1971920784643,57.9283650338698,59.7734069999814,1629309.91452487,0.0,1.0
2025-04-24,58.81,59.615,58.36,59.39,1431112,57.9600010827519,58.7533661715398,57.516505070386,58.5316181653569,1452099.6402301,0.0,1.0
2025-04-25,59.69,59.8,58.31,59.05,1366628,58.8272821736008,58.9356923099569,57.4672277356787,58.1965322893471,1386669.96512389,0.0,1.0
2025-04-28,60.6,60.76,59.51,59.68,1740987,59.724129665274,59.8818171363375,58.6498837686544,58.8174267066593,1766519.03998099,0.0,1.0
2025-04-29,60.78,61.3802,60.1155,60.22,1766634,59.9015280702204,60.4930531960471,59.2466322919601,59.3496219214984,1792542.16009526,0.0,1.0
2025-04-30,60.37,61.17,59.67,61.17,2284324,59.4974539256204,60.2858912809375,58.8075712397179,60.2858912809375,2317824.22240116,0.0,1.0
2025-05-01,62.09,62.16,60.5,60.82,1474920,61.1925942395522,61.2615825081425,59.6255749958594,59.9409499379863,1496550.09626652,0.0,1.0
2025-05-02,62.48,63.17,61.23,61.27,1498234,61.5769574502693,62.2569846692304,60.3450240825863,60.3844459503522,1520206.00231184,0.0,1.0
2025-05-05,61.5,62.67,61.355,62.67,1248633,60.6111216900058,61.7642113221572,60.4682174193546,61.7642113221572,1266944.53689119,0.0,1.0
2025-05-06,61.2,61.69,60.57,61.26,1483574,60.3154576817619,60.7983755618937,59.6945632644497,60.3745904834107,1505331.00949103,0.0,1.0
2025-05-07,61.64,62.44,61.37,61.52,1914594,60.7490982271863,61.5375355825035,60.4830006197668,60.6308326238888,1942672.03306708,0.0,1.0
2025-05-08,58.37,64.6197,58.29,63.99,3459547,57.5263605373275,63.6857317117345,57.4475168017958,63.0651329584305,3510282.18200889,0.0,1.0
2025-05-09,57.66,59.17,57.1478,58.28,2119067,56.8266223844835,58.3147978926446,56.3218253677417,57.4376613348543,2150143.68429827,0.0,1.0
2025-05-12,57.5,58.4,56.94,58.25,2364353,56.6689349134201,57.5559269381519,56.1170287646981,57.4080949340299,2399026.86908987,0.0,1.0
2025-05-13,56.95,58.09,56.41,57.68,1449570,56.1268842316396,57.2504074629665,55.5946890168005,56.8463333183665,1470828.33173668,0.0,1.0
2025-05-14,56.34,56.74,55.535,56.64,1545616,55.5257007482102,55.9199194258688,54.7323356594223,55.8213647564542,1568282.87201413,0.0,1.0
2025-05-15,56.73,57.3574,56.26,56.52,1182247,55.9100639589273,56.5283959548348,55.4468570126785,55.7030991531566,1199584.96844629,0.0,1.0
2025-05-16,57.65,57.74,56.51,56.7,1358227,56.8167669175421,56.9054661200152,55.6932436862151,55.880497558103,1378145.76221204,0.0,1.0
2025-05-19,58.0,58.06,57.28,57.66,768477,57.1617082604933,57.2208410621421,56.4521146407079,56.8266223844835,779746.920733739,0.0,1.0
2025-05-20,58.01,58.05,57.57,57.82,760522,57.1715637274348,57.2109855952006,56.7379231820103,56.984309855547,771675.258531178,0.0,1.0
2025-05-21,58.17,58.5,57.25,57.88,1421723,57.3292511984982,57.6544816075665,56.4225482398835,57.0434426571957,1442572.94803401,0.0,1.0
2025-05-22,57.6,58.32,57.525,58.13,1108651,56.7674895828347,57.4770832026202,56.6935735807738,57.2898293307324,1124909.66342308,0.0,1.0
2025-05-23,57.76,58.01,57.17,57.73,891608,56.9251770538982,57.1715637274348,56.3437045043518,56.8956106530738,904683.669780055,0.0,1.0
2025-05-27,57.26,58.37,56.94,57.99,1412919,56.4324037068249,57.5263605373275,56.1170287646981,57.1518527935519,1433639.83501939,0.0,1.0
2025-05-28,56.2,57.2395,56.01,57.08,1009793,55.3877242110297,56.4121999995949,55.2004703391419,56.2550053018786,1024601.88441357,0.0,1.0
2025-05-29,56.82,56.89,55.76,56.0,917759,55.9987631614005,56.0677514299908,54.9540836656053,55.1906148722004,931218.181189126,0.0,1.0
2025-05-30,56.95,57.0,56.42,56.94,1614415,56.1268842316396,56.1761615663469,55.6045444837419,56.1170287646981,1638090.82774938,0.0,1.0
2025-06-02,58.49,58.54,56.55,56.7,1400959,57.6446261406251,57.6939034753324,55.732665553981,55.880497558103,1421504.43842069,0.0,1.0
2025-06-03,58.91,59.05,58.0,58.29,1461830,58.0585557521666,58.1965322893471,57.1617082604933,57.4475168017958,1483268.12791561,0.0,1.0
2025-06-04,58.26,58.81,57.8401,58.33,1080842,57.7875304112763,58.3330700907511,57.3710356632554,57.8569627341185,1089678.94062683,0.375,1.0
2025-06-05,57.75,58.34,57.47,58.3,992231,57.2816663448542,57.8668816373817,57.0039370534852,57.827206024329,1000343.45902278,0.0,1.0
2025-06-06,58.25,58.375,57.67,58.05,1049395,57.7776115080131,57.9015977988029,57.2023151187488,57.5792334427496,1057974.83064045,0.0,1.0
2025-06-09,56.21,58.2107,56.15,58.04,1141855,55.7541552423248,57.7386302181888,55.6946418227457,57.5693145394864,1151190.78158458,0.0,1.0
2025-06-10,54.96,56.5114,54.82,56.32,1247011,54.5142923344275,56.053110986677,54.375427688743,55.8632631782197,1257206.53474791,0.0,1.0
2025-06-11,54.95,55.45,54.72,54.97,981670,54.5043734311643,55.0003185943232,54.2762386561112,54.5242112376907,989696.112517034,0.0,1.0
2025-06-12,56.07,56.09,54.8,55.02,1215629,55.6152905966403,55.6351284031666,54.3555898822166,54.5738057540066,1225567.95620012,0.0,1.0
2025-06-13,55.79,56.135,55.53,55.92,1159421,55.3375613052713,55.6797634678509,55.0796698204286,55.4665070476926,1168900.4008176,0.0,1.0
2025-06-16,54.85,56.12,54.45,56.01,1164115,54.4051843985325,55.6648851129562,54.0084282680054,55.5557771770612,1173632.77885926,0.0,1.0
2025-06-17,55.1,55.4,54.44,54.66,1089007,54.653156980112,54.9507240780073,53.9985093647422,54.2167252365321,1097910.69748881,0.0,1.0
2025-06-18,55.12,55.35,54.63,55.1,896802,54.6729947866383,54.9011295616914,54.1869685267426,54.653156980112,904134.233599378,0.0,1.0
2025-06-20,54.88,55.48,54.47,55.23,1993330,54.4349411083221,55.0300753041128,54.0282660745318,54.7821027225333,2009627.42262021,0.0,1.0
2025-06-23,55.33,56.17,55.1608,55.46,1121242,54.8812917551651,55.7144796292721,54.7134639119521,55.0102374975864,1130409.250146,0.0,1.0
2025-06-24,54.92,55.61,54.3,55.26,1119425,54.4746167213748,55.1590210465341,53.8596447190577,54.8118594323228,1128577.39439361,0.0,1.0
2025-06-25,54.53,54.95,54.313,54.83,894398,54.0877794941108,54.5043734311643,53.8725392932999,54.3853465920062,901710.578547791,0.0,1.0
2025-06-26,54.32,54.67,54.03,54.57,1212043,53.8794825255841,54.2266441397953,53.5918343309519,54.1274551071635,1221952.6371423,0.0,1.0
2025-06-27,54.7,55.43,54.28,54.5,2664795,54.2564008495849,54.9804807877969,53.8398069125314,54.0580227843213,2686582.30582052,0.0,1.0
2025-06-30,54.89,54.92,54.15,54.63,1357662,54.4448600115852,54.4746167213748,53.7108611701101,54.1869685267426,1368762.21491143,0.0,1.0
2025-07-01,55.78,55.88,54.61,54.8,1471760,55.3276424020081,55.4268314346399,54.1671307202162,54.3555898822166,1483793.07767179,0.0,1.0
2025-07-02,55.9,56.05,55.12,55.47,1222550,55.4466692411662,55.5954527901139,54.6729947866383,55.0201564008496,1232545.54214522,0.0,1.0
2025-07-03,56.12,56.41,55.8424,56.05,522877,55.6648851129562,55.9525333075883,55.3895363583703,55.5954527901139,527152.030951917,0.0,1.0
2025-07-07,55.03,56.1,54.77,56.1,1078576,54.5837246572697,55.6450473064298,54.3258331724271,55.6450473064298,1087394.41386023,0.0,1.0
2025-07-08,55.28,55.575,54.46,54.78,1617229,54.8316972388492,55.124304885113,54.0183471712686,54.3357520756903,1630451.42904419,0.0,1.0
2025-07-09,55.61,55.7,54.905,55.25,965519,55.1590210465341,55.2482911759027,54.45973836648,54.8019405290597,973413.062293167,0.0,1.0
2025-07-10,56.76,57.55,55.55,55.55,1920718,56.2996949217996,57.0832882795906,55.099507626955,55.099507626955,1936421.74849134,0.0,1.0
2025-07-11,56.13,57.08,56.04,56.76,846533,55.6748040162193,56.6170998262213,55.5855338868507,56.2996949217996,853454.235351373,0.0,1.0
2025-07-14,55.98,56.3,55.51,55.92,962490,55.5260204672717,55.8434253716934,55.0598320139023,55.4665070476926,970359.297255207,0.0,1.0
2025-07-15,54.89,55.91,54.86,55.68,800056,54.4448600115852,55.4565881444294,54.4151033017957,55.2284533693763,806597.240412693,0.0,1.0
2025-07-16,55.68,55.81,54.96,55.0,848119,55.2284533693763,55.3573991117976,54.5142923344275,54.5539679474802,855053.202452794,0.0,1.0
2025-07-17,55.49,56.345,55.37,55.75,991633,55.0399942073759,55.8880604363777,54.9209673682178,55.2978856922186,999740.569787815,0.0,1.0
2025-07-18,55.44,55.965,55.27,55.6,565910,54.99039969106,55.5111421123769,54.821778335586,55.1491021432709,570536.867821686,0.0,1.0
2025-07-21,55.45,55.75,55.12,55.37,812611,55.0003185943232,55.2978856922186,54.6729947866383,54.9209673682178,819254.889818961,0.0,1.0
2025-07-22,56.12,56.345,55.58,55.84,1005113,55.6648851129562,55.8880604363777,55.1292643367445,55.3871558215872,1013330.78197391,0.0,1.0
2025-07-23,56.64,56.755,55.64,55.91,899713,56.1806680826414,56.294735470168,55.1887777563236,55.4565881444294,907069.03387191,0.0,1.0
2025-07-24,56.23,56.76,56.03,56.43,948822,55.7739930488511,56.2996949217996,55.5756149835876,55.9723711141147,956579.547985206,0.0,1.0
2025-07-25,55.85,56.51,55.66,56.51,1043306,55.3970747248504,56.0517223402201,55.20861556285,56.0517223402201,1051836.04710921,0.0,1.0
2025-07-28,55.59,55.905,55.15,55.71,1075982,55.1391832400077,55.4516286927978,54.7027514964279,55.2582100791659,1084779.20537279,0.0,1.0
2025-07-29,55.03,55.85,54.685,55.63,797877,54.5837246572697,55.3970747248504,54.2415224946901,55.1788588530604,804400.424956201,0.0,1.0
2025-07-30,54.78,55.53,54.57,55.2,925742,54.3357520756903,55.0796698204286,54.1274551071635,54.7523460127438,933310.846408409,0.0,1.0
2025-07-31,54.34,55.425,54.32,54.6,952215,53.8993203321104,54.9755213361653,53.8794825255841,54.1572118169531,960000.28907923,0.0,1.0
2025-08-01,54.48,54.87,53.68,54.83,1081661,54.0381849777949,54.4250222050589,53.2446727167407,54.3853465920062,1090504.63675297,0.0,1.0
2025-08-04,54.98,55.4,54.49,54.64,912661,54.5341301409538,54.9507240780073,54.0481038810581,54.1968874300058,920122.89643761,0.0,1.0
2025-08-05,54.64,55.13,54.165,54.58,889278,54.1968874300058,54.6829136899015,53.7257395250048,54.1373740104267,896548.71753942,0.0,1.0
2025-08-06,54.94,55.19,54.4742,54.92,967919,54.4944545279011,54.7424271094806,54.0324320139023,54.4746167213748,975832.684640842,0.0,1.0
2025-08-07,55.15,55.335,54.6251,54.91,1212925,54.7027514964279,54.8862512067967,54.1821082641437,54.4646978181116,1222841.84835507,0.0,1.0
2025-08-08,55.35,55.73,55.08,55.28,1011289,54.9011295616914,55.2780478856922,54.6333191735856,54.8316972388492,1019557.27681526,0.0,1.0
2025-08-11,54.45,55.95,54.44,55.78,1533211,54.0084282680054,55.4962637574821,53.9985093647422,55.3276424020081,1545746.499708,0.0,1.0
2025-08-12,51.5,54.425,50.6,54.25,3770319,51.0823518053678,53.9836310098474,50.1896505116818,53.8100502027418,3801145.04594121,0.0,1.0
2025-08-13,49.92,50.975,47.0006,50.56,6247041,49.5151650897857,50.561609384051,46.6194404711334,50.1499748986291,6298116.67101421,0.0,1.0
2025-08-14,49.37,50.75,48.36,49.8,3343425,48.9696254103109,50.3384340606295,47.9678161807299,49.3961382506275,3370760.76990461,0.0,1.0
2025-08-15,50.15,50.565,49.51,49.51,2423088,49.7432998648388,50.1549343502607,49.1084900559954,49.1084900559954,2442899.11465836,0.0,1.0
2025-08-18,50.42,50.95,49.51,49.63,2471607,50.0111102529446,50.536812125893,49.1084900559954,49.2275168951535,2491814.80494452,0.0,1.0
2025-08-19,51.21,51.58,50.61,50.62,1959681,50.7947036107357,51.1617030314733,50.199569414945,50.2094883182081,1975703.30912984,0.0,1.0
2025-08-20,51.44,51.78,51.0151,51.51,1981453,51.0228383857888,51.3600810967368,50.6013841861363,51.092270708631,1997653.31652715,0.0,1.0
2025-08-21,51.33,51.54,51.0,51.3,1702069,50.9137304498938,51.1220274184205,50.5864066422089,50.8839737401043,1715985.07903446,0.0,1.0
2025-08-22,52.13,52.28,51.375,51.48,1807600,51.7072427109481,51.8560262598957,50.9583655145781,51.0625139988415,1822378.8981896,0.0,1.0
2025-08-25,51.86,52.53,51.69,52.08,1739288,51.4394323228422,52.1039988414752,51.2708109673682,51.6576481946322,1753508.38076699,0.0,1.0
2025-08-26,50.32,52.3804,50.3,51.86,2206932,49.9119212203128,51.955612048658,49.8920834137864,51.4394323228422,2224975.82791513,0.0,1.0
2025-08-27,50.9,50.96,50.18,50.18,1911883,50.4872176095771,50.5467310291562,49.7730565746283,49.7730565746283,1927514.51372396,0.0,1.0
2025-08-28,50.13,51.045,49.715,50.85,2220258,49.7234620583124,50.6310417068932,49.3118275728905,50.4376230932612,2238410.78100058,0.0,1.0
2025-08-29,50.35,50.52,49.93,49.93,2241059,49.9416779301023,50.1102992855764,49.5250839930488,49.5250839930488,2259381.84952307,0.0,1.0
2025-09-02,50.35,50.695,49.9,50.11,2275245,49.9416779301023,50.283880092682,49.4953272832593,49.7036242517861,2293847.35351373,0.0,1.0
2025-09-03,51.0,51.33,49.99,49.99,2415236,50.5864066422089,50.9137304498938,49.5845974126279,49.5845974126279,2434982.91687756,0.0,1.0
2025-09-04,51.37,51.39,50.21,50.69,2037958,51.37,51.39,50.21,50.69,2037958,0.42,1.0
2025-09-05,51.13,51.67,50.93,51.36,1837926,51.13,51.67,50.93,51.36,1837926,0.0,1.0
2025-09-08,52.04,52.04,50.91,50.91,1976123,52.04,52.04,50.91,50.91,1976123,0.0,1.0
2025-09-09,51.42,52.22,51.27,51.89,2046921,51.42,52.22,51.27,51.89,2046921,0.0,1.0
2025-09-10,50.22,51.395,49.94,51.08,1916446,50.22,51.395,49.94,51.08,1916446,0.0,1.0
2025-09-11,52.13,52.325,50.22,50.22,1928837,52.13,52.325,50.22,50.22,1928837,0.0,1.0
2025-09-12,51.22,52.52,51.12,51.93,1345200,51.22,52.52,51.12,51.93,1345200,0.0,1.0
2025-09-15,50.13,51.605,50.015,51.21,1585277,50.13,51.605,50.015,51.21,1585277,0.0,1.0
2025-09-16,50.19,50.52,49.62,50.09,1521558,50.19,50.52,49.62,50.09,1521558,0.0,1.0
2025-09-17,51.34,51.855,50.135,50.44,1383744,51.34,51.855,50.135,50.44,1383744,0.0,1.0
2025-09-18,50.44,51.27,50.41,51.05,1185785,50.44,51.27,50.41,51.05,1185785,0.0,1.0
2025-09-19,50.27,50.67,49.95,50.5,2674632,50.27,50.67,49.95,50.5,2674632,0.0,1.0
2025-09-22,50.14,50.6,49.87,50.34,1340109,50.14,50.6,49.87,50.34,1340109,0.0,1.0
2025-09-23,49.82,50.495,49.47,50.07,1053775,49.82,50.495,49.47,50.07,1053775,0.0,1.0
2025-09-24,49.45,50.35,49.44,49.8,1059250,49.45,50.35,49.44,49.8,1059250,0.0,1.0
2025-09-25,49.28,49.9,48.97,49.61,1008701,49.28,49.9,48.97,49.61,1008701,0.0,1.0
2025-09-26,49.95,50.17,49.46,49.49,976808,49.95,50.17,49.46,49.49,976808,0.0,1.0
2025-09-29,50.6,50.79,49.785,49.99,1385536,50.6,50.79,49.785,49.99,1385536,0.0,1.0
2025-09-30,50.57,50.81,50.26,50.34,1047383,50.57,50.81,50.26,50.34,1047383,0.0,1.0
2025-10-01,51.12,51.35,50.28,50.75,1107243,51.12,51.35,50.28,50.75,1107243,0.0,1.0
2025-10-02,51.14,51.515,50.81,50.88,981367,51.14,51.515,50.81,50.88,981367,0.0,1.0
2025-10-03,51.76,52.425,50.79,50.96,1045915,51.76,52.425,50.79,50.96,1045915,0.0,1.0
2025-10-06,50.91,51.8199,50.82,50.98,1213703,50.91,51.8199,50.82,50.98,1213703,0.0,1.0
2025-10-07,50.66,51.26,50.13,50.93,1364631,50.66,51.26,50.13,50.93,1364631,0.0,1.0
2025-10-08,50.45,50.99,50.43,50.78,1000019,50.45,50.99,50.43,50.78,1000019,0.0,1.0
2025-10-09,49.63,50.605,49.4,50.56,925287,49.63,50.605,49.4,50.56,925287,0.0,1.0
2025-10-10,50.81,50.94,49.68,49.96,1146528,50.81,50.94,49.68,49.96,1146528,0.0,1.0
2025-10-13,50.72,51.24,50.42,50.81,953241,50.72,51.24,50.42,50.81,953241,0.0,1.0
2025-10-14,51.66,51.68,50.45,50.75,1154154,51.66,51.68,50.45,50.75,1154154,0.0,1.0
2025-10-15,51.21,52.25,51.2,51.52,1401774,51.21,52.25,51.2,51.52,1401774,0.0,1.0
2025-10-16,51.33,51.81,50.97,51.01,876538,51.33,51.81,50.97,51.01,876538,0.0,1.0
2025-10-17,52.59,52.85,51.33,51.63,926255,52.59,52.85,51.33,51.63,926255,0.0,1.0
2025-10-20,51.37,52.9,51.18,52.64,1050813,51.37,52.9,51.18,52.64,1050813,0.0,1.0
2025-10-21,51.93,52.31,50.55,51.08,729628,51.93,52.31,50.55,51.08,729628,0.0,1.0
2025-10-22,52.41,52.595,51.5,51.91,1174954,52.41,52.595,51.5,51.91,1174954,0.0,1.0
2025-10-23,52.27,52.75,51.91,52.4,967745,52.27,52.75,51.91,52.4,967745,0.0,1.0
2025-10-24,52.21,52.65,52.04,52.32,824152,52.21,52.65,52.04,52.32,824152,0.0,1.0
2025-10-27,52.43,52.81,52.025,52.15,1084113,52.43,52.81,52.025,52.15,1084113,0.0,1.0
2025-10-28,51.25,52.56,51.23,52.37,1051953,51.25,52.56,51.23,52.37,1051953,0.0,1.0
2025-10-29,50.79,51.3517,50.128,50.79,1070034,50.79,51.3517,50.128,50.79,1070034,0.0,1.0
2025-10-30,50.72,51.86,50.641,50.89,1272576,50.72,51.86,50.641,50.89,1272576,0.0,1.0
2025-10-31,49.74,50.515,49.64,50.21,1114635,49.74,50.515,49.64,50.21,1114635,0.0,1.0
2025-11-03,49.43,49.575,48.78,49.31,1282033,49.43,49.575,48.78,49.31,1282033,0.0,1.0
2025-11-04,49.98,50.2,49.4,49.55,1255061,49.98,50.2,49.4,49.55,1255061,0.0,1.0
2025-11-05,50.58,50.84,49.87,49.9,1283029,50.58,50.84,49.87,49.9,1283029,0.0,1.0
2025-11-06,51.45,52.0,50.05,50.26,1856073,51.45,52.0,50.05,50.26,1856073,0.0,1.0
2025-11-07,49.64,52.435,49.02,51.81,2475940,49.64,52.435,49.02,51.81,2475940,0.0,1.0
2025-11-10,47.69,49.58,47.18,49.25,1684524,47.69,49.58,47.18,49.25,1684524,0.0,1.0
2025-11-11,47.54,47.99,46.88,47.89,1332248,47.54,47.99,46.88,47.89,1332248,0.0,1.0
2025-11-12,45.97,47.95,45.87,47.44,1951662,45.97,47.95,45.87,47.44,1951662,0.0,1.0
2025-11-13,44.85,46.47,44.73,46.0,1666080,44.85,46.47,44.73,46.0,1666080,0.0,1.0
2025-11-14,44.27,45.57,44.22,45.11,1622531,44.27,45.57,44.22,45.11,1622531,0.0,1.0
2025-11-17,43.78,44.39,43.11,44.2,2202530,43.78,44.39,43.11,44.2,2202530,0.0,1.0
2025-11-18,44.47,44.81,43.6,43.87,1958804,44.47,44.81,43.6,43.87,1958804,0.0,1.0
2025-11-19,44.47,45.24,44.025,44.43,1906290,44.47,45.24,44.025,44.43,1906290,0.0,1.0
2025-11-20,43.33,44.92,43.01,44.48,1606837,43.33,44.92,43.01,44.48,1606837,0.0,1.0
2025-11-21,43.88,44.7599,43.34,43.59,2031692,43.88,44.7599,43.34,43.59,2031692,0.0,1.0
2025-11-24,41.4,43.725,41.38,43.61,1869576,41.4,43.725,41.38,43.61,1869576,0.0,1.0
2025-11-25,41.94,42.55,41.56,41.69,2739915,41.94,42.55,41.56,41.69,2739915,0.0,1.0
2025-11-26,41.72,42.19,41.4,41.83,1401228,41.72,42.19,41.4,41.83,1401228,0.0,1.0