date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-23,11.25,11.38,11.25,11.25,2600,6.93480703054383,7.01494257845234,6.93480703054383,6.93480703054383,4217.8534847719,0.0,1.0
1984-10-24,11.38,11.5,11.38,11.38,2400,7.01494257845234,7.08891385344481,7.01494257845234,7.01494257845234,3893.40321671253,0.0,1.0
1984-10-25,11.25,11.38,11.25,11.38,8500,6.93480703054383,7.01494257845234,6.93480703054383,7.01494257845234,13789.1363925235,0.0,1.0
1984-10-26,11.25,11.38,11.25,11.25,4300,6.93480703054383,7.01494257845234,6.93480703054383,6.93480703054383,6975.68076327661,0.0,1.0
1984-10-29,11.12,11.38,11.12,11.25,3900,6.85467148263533,7.01494257845234,6.85467148263533,6.93480703054383,6326.78022715785,0.0,1.0
1984-10-30,11.0,11.25,11.0,11.12,18400,6.78070020764286,6.93480703054383,6.78070020764286,6.85467148263533,29849.4246614627,0.0,1.0
1984-10-31,10.88,11.0,10.88,11.0,6300,6.70672893265039,6.78070020764286,6.70672893265039,6.78070020764286,10220.1834438704,0.0,1.0
1984-11-01,10.88,11.0,10.88,10.88,10300,6.70672893265039,6.78070020764286,6.70672893265039,6.70672893265039,16709.1888050579,0.0,1.0
1984-11-02,11.25,11.38,11.25,11.25,19400,6.93480703054383,7.01494257845234,6.93480703054383,6.93480703054383,31471.6760017596,0.0,1.0
1984-11-05,11.38,11.5,11.38,11.38,33600,7.01494257845234,7.08891385344481,7.01494257845234,7.01494257845234,54507.6450339754,0.0,1.0
1984-11-06,11.25,11.38,11.25,11.38,23100,6.93480703054383,7.01494257845234,6.93480703054383,7.01494257845234,37474.0059608581,0.0,1.0
1984-11-07,11.25,11.5,11.25,11.25,6200,6.93480703054383,7.08891385344481,6.93480703054383,6.93480703054383,10057.9583098407,0.0,1.0
1984-11-08,11.25,11.5,11.25,11.25,3700,6.93480703054383,7.08891385344481,6.93480703054383,6.93480703054383,6002.32995909848,0.0,1.0
1984-11-09,11.12,11.38,11.12,11.25,3200,6.85467148263533,7.01494257845234,6.85467148263533,6.93480703054383,5191.20428895003,0.0,1.0
1984-11-12,11.12,11.38,11.12,11.12,3200,6.85467148263533,7.01494257845234,6.85467148263533,6.85467148263533,5191.20428895003,0.0,1.0
1984-11-13,11.12,11.38,11.12,11.12,20300,6.85467148263533,7.01494257845234,6.85467148263533,6.85467148263533,32931.7022080268,0.0,1.0
1984-11-14,11.25,11.38,11.25,11.25,10000,6.93480703054383,7.01494257845234,6.93480703054383,6.93480703054383,16222.5134029689,0.0,1.0
1984-11-15,11.12,11.25,11.12,11.25,7500,6.85467148263533,6.93480703054383,6.85467148263533,6.93480703054383,12166.8850522266,0.0,1.0
1984-11-16,11.12,11.25,11.12,11.12,3100,6.85467148263533,6.93480703054383,6.85467148263533,6.85467148263533,5028.97915492034,0.0,1.0
1984-11-19,10.88,11.0,10.88,11.0,7700,6.70672893265039,6.78070020764286,6.70672893265039,6.78070020764286,12491.335320286,0.0,1.0
1984-11-20,10.75,10.88,10.75,10.88,9700,6.62659338474189,6.70672893265039,6.62659338474189,6.70672893265039,15735.8380008798,0.0,1.0
1984-11-21,10.62,10.75,10.62,10.75,8000,6.54645783683338,6.62659338474189,6.54645783683338,6.62659338474189,12978.0107223751,0.0,1.0
1984-11-23,10.75,10.88,10.75,10.75,2000,6.62659338474189,6.70672893265039,6.62659338474189,6.62659338474189,3244.50268059377,0.0,1.0
1984-11-26,10.12,10.25,10.12,10.25,9600,6.23824419103143,6.31837973893994,6.23824419103143,6.31837973893994,15573.6128668501,0.0,1.0
1984-11-27,9.88,10.12,9.88,10.12,22700,6.0903016410465,6.23824419103143,6.0903016410465,6.23824419103143,36825.1054247393,0.0,1.0
1984-11-28,9.75,10.0,9.75,9.88,27700,6.01016609313799,6.16427291603896,6.01016609313799,6.0903016410465,44936.3621262237,0.0,1.0
1984-11-29,9.88,10.0,9.88,9.88,58200,6.0903016410465,6.16427291603896,6.0903016410465,6.0903016410465,94415.0280052787,0.0,1.0
1984-11-30,9.88,10.0,9.88,9.88,24900,6.0903016410465,6.16427291603896,6.0903016410465,6.0903016410465,40394.0583733924,0.0,1.0
1984-12-03,9.88,10.0,9.88,9.88,22000,6.0903016410465,6.16427291603896,6.0903016410465,6.0903016410465,35689.5294865315,0.0,1.0
1984-12-04,10.0,10.12,10.0,10.0,12800,6.16427291603896,6.23824419103143,6.16427291603896,6.16427291603896,20764.8171558001,0.0,1.0
1984-12-05,9.88,10.0,9.88,10.0,15200,6.0903016410465,6.16427291603896,6.0903016410465,6.16427291603896,24658.2203725126,0.0,1.0
1984-12-06,9.88,10.0,9.88,9.88,9000,6.0903016410465,6.16427291603896,6.0903016410465,6.0903016410465,14600.262062672,0.0,1.0
1984-12-07,9.62,9.75,9.62,9.75,10100,6.02249463897007,6.10387970165885,6.02249463897007,6.10387970165885,16133.1816505554,0.15,1.0
1984-12-10,9.5,9.62,9.5,9.62,10900,5.94736996571888,6.02249463897007,5.94736996571888,6.02249463897007,17411.0574248568,0.0,1.0
1984-12-11,9.25,9.5,9.25,9.5,21100,5.79086022977891,5.94736996571888,5.79086022977891,5.94736996571888,33703.9735471998,0.0,1.0
1984-12-12,9.25,9.38,9.25,9.25,9900,5.79086022977891,5.8722452924677,5.79086022977891,5.79086022977891,15813.71270698,0.0,1.0
1984-12-13,9.0,9.12,9.0,9.12,21300,5.63435049383894,5.70947516709013,5.63435049383894,5.70947516709013,34023.4424907752,0.0,1.0
1984-12-14,8.62,8.75,8.62,8.75,21500,5.39645569521018,5.47784075789897,5.39645569521018,5.47784075789897,34342.9114343506,0.0,1.0
1984-12-17,8.0,8.12,8.0,8.12,23100,5.00831155007906,5.08343622333024,5.00831155007906,5.08343622333024,36898.6629829534,0.0,1.0
1984-12-18,8.0,8.12,8.0,8.0,34700,5.00831155007906,5.08343622333024,5.00831155007906,5.00831155007906,55427.8617103239,0.0,1.0
1984-12-19,8.12,8.25,8.12,8.12,35500,5.08343622333024,5.16482128601903,5.08343622333024,5.08343622333024,56705.7374846254,0.0,1.0
1984-12-20,8.12,8.25,8.12,8.12,13500,5.08343622333024,5.16482128601903,5.08343622333024,5.08343622333024,21564.1536913364,0.0,1.0
1984-12-21,8.25,8.38,8.25,8.25,28700,5.16482128601903,5.24620634870781,5.16482128601903,5.16482128601903,45843.7934030633,0.0,1.0
1984-12-24,8.75,8.88,8.75,8.75,34100,5.47784075789897,5.55922582058775,5.47784075789897,5.47784075789897,54469.4548795978,0.0,1.0
1984-12-26,9.0,9.12,9.0,9.0,21000,5.63435049383894,5.70947516709013,5.63435049383894,5.63435049383894,33544.2390754122,0.0,1.0
1984-12-27,8.88,9.0,8.88,9.0,37600,5.55922582058775,5.63435049383894,5.55922582058775,5.63435049383894,60060.1613921666,0.0,1.0
1984-12-28,8.88,9.0,8.88,8.88,14300,5.55922582058775,5.63435049383894,5.55922582058775,5.55922582058775,22842.0294656378,0.0,1.0
1984-12-31,9.0,9.12,9.0,9.0,18800,5.63435049383894,5.70947516709013,5.63435049383894,5.63435049383894,30030.0806960833,0.0,1.0
1985-01-02,8.75,8.88,8.75,8.88,10900,5.47784075789897,5.55922582058775,5.47784075789897,5.55922582058775,17411.0574248568,0.0,1.0
1985-01-03,8.62,8.75,8.62,8.75,15100,5.39645569521018,5.47784075789897,5.39645569521018,5.47784075789897,24119.9052399392,0.0,1.0
1985-01-04,8.5,8.62,8.5,8.62,8300,5.321331021959,5.39645569521018,5.321331021959,5.39645569521018,13257.9611583772,0.0,1.0
1985-01-07,8.75,8.88,8.75,8.75,31000,5.47784075789897,5.55922582058775,5.47784075789897,5.47784075789897,49517.6862541799,0.0,1.0
1985-01-08,8.62,8.75,8.62,8.75,11500,5.39645569521018,5.47784075789897,5.39645569521018,5.47784075789897,18369.4642555829,0.0,1.0
1985-01-09,8.88,9.0,8.88,8.88,10300,5.55922582058775,5.63435049383894,5.55922582058775,5.55922582058775,16452.6505941307,0.0,1.0
1985-01-10,9.12,9.25,9.12,9.12,9900,5.70947516709013,5.79086022977891,5.70947516709013,5.70947516709013,15813.71270698,0.0,1.0
1985-01-11,9.0,9.25,9.0,9.12,11400,5.63435049383894,5.79086022977891,5.63435049383894,5.70947516709013,18209.7297837952,0.0,1.0
1985-01-14,9.12,9.25,9.12,9.12,15800,5.70947516709013,5.79086022977891,5.70947516709013,5.70947516709013,25238.0465424529,0.0,1.0
1985-01-15,9.25,9.25,9.25,9.25,19000,5.79086022977891,5.79086022977891,5.79086022977891,5.79086022977891,30349.5496396586,0.0,1.0
1985-01-16,9.38,9.5,9.38,9.38,16200,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,25876.9844296036,0.0,1.0
1985-01-17,9.75,9.88,9.75,9.75,37900,6.10387970165885,6.18526476434764,6.10387970165885,6.10387970165885,60539.3648075296,0.0,1.0
1985-01-18,10.0,10.12,10.0,10.0,38800,6.26038943759882,6.33551411085001,6.26038943759882,6.26038943759882,61976.9750536187,0.0,1.0
1985-01-21,10.38,10.5,10.38,10.38,22800,6.49828423622758,6.57340890947876,6.49828423622758,6.49828423622758,36419.4595675903,0.0,1.0
1985-01-22,10.0,10.12,10.0,10.12,26000,6.26038943759882,6.33551411085001,6.26038943759882,6.33551411085001,41530.962664796,0.0,1.0
1985-01-23,9.88,10.0,9.88,10.0,29000,6.18526476434764,6.26038943759882,6.18526476434764,6.26038943759882,46322.9968184263,0.0,1.0
1985-01-24,9.62,9.75,9.62,9.75,18700,6.02249463897007,6.10387970165885,6.02249463897007,6.10387970165885,29870.3462242956,0.0,1.0
1985-01-25,9.62,9.75,9.62,9.62,14000,6.02249463897007,6.10387970165885,6.02249463897007,6.02249463897007,22362.8260502748,0.0,1.0
1985-01-28,9.62,9.75,9.62,9.62,10400,6.02249463897007,6.10387970165885,6.02249463897007,6.02249463897007,16612.3850659184,0.0,1.0
1985-01-29,9.62,9.75,9.62,9.62,8300,6.02249463897007,6.10387970165885,6.02249463897007,6.02249463897007,13257.9611583772,0.0,1.0
1985-01-30,9.88,9.88,9.88,9.88,28600,6.18526476434764,6.18526476434764,6.18526476434764,6.18526476434764,45684.0589312756,0.0,1.0
1985-01-31,9.88,10.0,9.88,9.88,13700,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,21883.6226349117,0.0,1.0
1985-02-01,9.88,10.0,9.88,9.88,10400,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,16612.3850659184,0.0,1.0
1985-02-04,9.88,10.0,9.88,9.88,5500,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,8785.39594832223,0.0,1.0
1985-02-05,9.88,9.88,9.88,9.88,25300,6.18526476434764,6.18526476434764,6.18526476434764,6.18526476434764,40412.8213622823,0.0,1.0
1985-02-06,9.88,10.0,9.88,9.88,6500,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,10382.740666199,0.0,1.0
1985-02-07,9.88,10.0,9.88,9.88,12600,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,20126.5434452473,0.0,1.0
1985-02-08,9.75,9.88,9.75,9.88,5100,6.10387970165885,6.18526476434764,6.10387970165885,6.18526476434764,8146.45806117153,0.0,1.0
1985-02-11,10.0,10.12,10.0,10.0,17800,6.26038943759882,6.33551411085001,6.26038943759882,6.26038943759882,28432.7359782065,0.0,1.0
1985-02-12,10.0,10.0,10.0,10.0,4500,6.26038943759882,6.26038943759882,6.26038943759882,6.26038943759882,7188.05123044547,0.0,1.0
1985-02-13,10.0,10.25,10.0,10.0,11400,6.26038943759882,6.41689917353879,6.26038943759882,6.26038943759882,18209.7297837952,0.0,1.0
1985-02-14,10.0,10.12,10.0,10.0,3500,6.26038943759882,6.33551411085001,6.26038943759882,6.26038943759882,5590.7065125687,0.0,1.0
1985-02-15,10.25,10.38,10.25,10.25,13400,6.41689917353879,6.49828423622758,6.41689917353879,6.41689917353879,21404.4192195487,0.0,1.0
1985-02-19,10.12,10.38,10.12,10.25,9200,6.33551411085001,6.49828423622758,6.33551411085001,6.41689917353879,14695.5714044663,0.0,1.0
1985-02-20,10.12,10.25,10.12,10.12,4800,6.33551411085001,6.41689917353879,6.33551411085001,6.33551411085001,7667.25464580849,0.0,1.0
1985-02-21,10.0,10.12,10.0,10.12,10800,6.26038943759882,6.33551411085001,6.26038943759882,6.33551411085001,17251.3229530691,0.0,1.0
1985-02-22,9.88,10.0,9.88,10.0,14100,6.18526476434764,6.26038943759882,6.18526476434764,6.26038943759882,22522.5605220624,0.0,1.0
1985-02-25,8.88,9.0,8.88,9.0,45200,5.55922582058775,5.63435049383894,5.55922582058775,5.63435049383894,72199.98124803,0.0,1.0
1985-02-26,9.12,9.25,9.12,9.12,22400,5.70947516709013,5.79086022977891,5.70947516709013,5.70947516709013,35780.5216804396,0.0,1.0
1985-02-27,9.38,9.5,9.38,9.38,52500,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,83860.5976885304,0.0,1.0
1985-02-28,9.38,9.5,9.38,9.38,12500,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,19966.8089734596,0.0,1.0
1985-03-01,9.38,9.5,9.38,9.38,13600,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,21723.8881631241,0.0,1.0
1985-03-04,9.38,9.5,9.38,9.38,14900,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,23800.4362963639,0.0,1.0
1985-03-05,9.25,9.38,9.25,9.38,1800,5.79086022977891,5.8722452924677,5.79086022977891,5.8722452924677,2875.22049217819,0.0,1.0
1985-03-06,9.38,9.5,9.38,9.38,17100,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,27314.5946756927,0.0,1.0
1985-03-07,9.38,9.5,9.38,9.38,4900,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,7826.98911759617,0.0,1.0
1985-03-08,9.38,9.5,9.38,9.38,10400,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,16612.3850659184,0.0,1.0
1985-03-11,9.38,9.5,9.38,9.38,12000,5.8722452924677,5.94736996571888,5.8722452924677,5.8722452924677,19168.1366145212,0.0,1.0
1985-03-12,9.5,9.62,9.5,9.5,11000,5.94736996571888,6.02249463897007,5.94736996571888,5.94736996571888,17570.7918966445,0.0,1.0
1985-03-13,9.62,9.62,9.62,9.62,26700,6.02249463897007,6.02249463897007,6.02249463897007,6.02249463897007,42649.1039673097,0.0,1.0
1985-03-14,9.5,9.62,9.5,9.62,10200,5.94736996571888,6.02249463897007,5.94736996571888,6.02249463897007,16292.9161223431,0.0,1.0
1985-03-15,9.5,9.62,9.5,9.5,23300,5.94736996571888,6.02249463897007,5.94736996571888,5.94736996571888,37218.1319265287,0.0,1.0
1985-03-18,9.88,10.0,9.88,9.88,33700,6.18526476434764,6.26038943759882,6.18526476434764,6.18526476434764,53830.5169924471,0.0,1.0
1985-03-19,11.25,11.38,11.25,11.25,98900,7.04293811729868,7.12432317998746,7.04293811729868,7.04293811729868,157977.392598012,0.0,1.0
1985-03-20,10.75,10.88,10.75,10.88,65700,6.72991864541873,6.81130370810752,6.72991864541873,6.81130370810752,104945.547964504,0.0,1.0
1985-03-21,10.62,10.75,10.62,10.75,35900,6.64853358272995,6.72991864541873,6.64853358272995,6.72991864541873,57344.675371776,0.0,1.0
1985-03-22,10.88,11.0,10.88,10.88,16300,6.81130370810752,6.88642838135871,6.81130370810752,6.81130370810752,26036.7189013913,0.0,1.0
1985-03-25,11.0,11.12,11.0,11.0,49100,6.88642838135871,6.96155305460989,6.88642838135871,6.88642838135871,78429.6256477493,0.0,1.0
1985-03-26,11.5,11.62,11.5,11.5,23800,7.19944785323865,7.27457252648983,7.19944785323865,7.19944785323865,38016.8042854671,0.0,1.0
1985-03-27,11.88,12.0,11.88,11.88,45800,7.4373426518674,7.51246732511859,7.4373426518674,7.4373426518674,73158.3880787561,0.0,1.0
1985-03-28,12.0,12.12,12.0,12.0,60100,7.51246732511859,7.58759199836977,7.51246732511859,7.51246732511859,96000.4175443938,0.0,1.0
1985-03-29,12.12,12.25,12.12,12.12,36000,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,57504.4098435637,0.0,1.0
1985-04-01,12.0,12.12,12.0,12.12,21500,7.51246732511859,7.58759199836977,7.51246732511859,7.58759199836977,34342.9114343505,0.0,1.0
1985-04-02,12.12,12.25,12.12,12.12,33900,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,54149.9859360225,0.0,1.0
1985-04-03,12.0,12.25,12.0,12.12,37100,7.51246732511859,7.66897706105856,7.51246732511859,7.58759199836977,59261.4890332281,0.0,1.0
1985-04-04,12.12,12.38,12.12,12.12,18500,7.58759199836977,7.75036212374734,7.58759199836977,7.58759199836977,29550.8772807203,0.0,1.0
1985-04-08,12.38,12.5,12.38,12.38,22500,7.75036212374734,7.82548679699853,7.75036212374734,7.75036212374734,35940.2561522273,0.0,1.0
1985-04-09,12.38,12.5,12.38,12.38,27500,7.75036212374734,7.82548679699853,7.75036212374734,7.75036212374734,43926.9797416112,0.0,1.0
1985-04-10,12.62,12.75,12.62,12.62,23000,7.90061147024971,7.9819965329385,7.90061147024971,7.90061147024971,36738.9285111657,0.0,1.0
1985-04-11,13.0,13.12,13.0,13.0,22500,8.13850626887847,8.21363094212965,8.13850626887847,8.13850626887847,35940.2561522273,0.0,1.0
1985-04-12,12.75,12.88,12.75,12.88,37700,7.9819965329385,8.06338159562728,7.9819965329385,8.06338159562728,60219.8958639542,0.0,1.0
1985-04-15,13.12,13.25,13.12,13.12,46800,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,74755.7327966329,0.0,1.0
1985-04-16,13.0,13.12,13.0,13.12,31000,8.13850626887847,8.21363094212965,8.13850626887847,8.21363094212965,49517.6862541799,0.0,1.0
1985-04-17,12.75,12.88,12.75,12.88,23500,7.9819965329385,8.06338159562728,7.9819965329385,8.06338159562728,37537.6008701041,0.0,1.0
1985-04-18,13.0,13.12,13.0,13.0,31000,8.13850626887847,8.21363094212965,8.13850626887847,8.13850626887847,49517.6862541799,0.0,1.0
1985-04-19,13.25,13.38,13.25,13.25,27300,8.29501600481844,8.37640106750722,8.29501600481844,8.29501600481844,43607.5107980358,0.0,1.0
1985-04-22,13.25,13.38,13.25,13.25,22600,8.29501600481844,8.37640106750722,8.29501600481844,8.29501600481844,36099.990624015,0.0,1.0
1985-04-23,13.0,13.12,13.0,13.12,21300,8.13850626887847,8.21363094212965,8.13850626887847,8.21363094212965,34023.4424907752,0.0,1.0
1985-04-24,12.88,13.12,12.88,13.0,44800,8.06338159562728,8.21363094212965,8.06338159562728,8.13850626887847,71561.0433608793,0.0,1.0
1985-04-25,13.0,13.12,13.0,13.0,59800,8.13850626887847,8.21363094212965,8.13850626887847,8.13850626887847,95521.2141290308,0.0,1.0
1985-04-26,13.0,13.12,13.0,13.0,94500,8.13850626887847,8.21363094212965,8.13850626887847,8.13850626887847,150949.075839355,0.0,1.0
1985-04-29,13.0,13.12,13.0,13.0,8500,8.13850626887847,8.21363094212965,8.13850626887847,8.13850626887847,13577.4301019525,0.0,1.0
1985-04-30,12.75,12.88,12.75,12.88,23300,7.9819965329385,8.06338159562728,7.9819965329385,8.06338159562728,37218.1319265287,0.0,1.0
1985-05-01,12.5,12.62,12.5,12.62,24200,7.82548679699853,7.90061147024971,7.82548679699853,7.90061147024971,38655.7421726178,0.0,1.0
1985-05-02,12.38,12.62,12.38,12.5,12900,7.75036212374734,7.90061147024971,7.75036212374734,7.82548679699853,20605.7468606103,0.0,1.0
1985-05-03,12.12,12.25,12.12,12.25,48800,7.58759199836977,7.66897706105856,7.58759199836977,7.66897706105856,77950.4222323864,0.0,1.0
1985-05-06,11.88,12.12,11.88,12.12,13300,7.4373426518674,7.58759199836977,7.4373426518674,7.58759199836977,21244.684747761,0.0,1.0
1985-05-07,12.0,12.12,12.0,12.0,19900,7.51246732511859,7.58759199836977,7.51246732511859,7.51246732511859,31787.1598857477,0.0,1.0
1985-05-08,11.62,11.75,11.62,11.75,30900,7.27457252648983,7.35595758917862,7.27457252648983,7.35595758917862,49357.9517823922,0.0,1.0
1985-05-09,11.75,11.88,11.75,11.75,11100,7.35595758917862,7.4373426518674,7.35595758917862,7.35595758917862,17730.5263684321,0.0,1.0
1985-05-10,12.0,12.12,12.0,12.0,36800,7.51246732511859,7.58759199836977,7.51246732511859,7.51246732511859,58782.2856178651,0.0,1.0
1985-05-13,12.12,12.25,12.12,12.12,43000,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,68685.8228687011,0.0,1.0
1985-05-14,12.0,12.25,12.0,12.12,36300,7.51246732511859,7.66897706105856,7.51246732511859,7.58759199836977,57983.6132589267,0.0,1.0
1985-05-15,12.12,12.38,12.12,12.12,17200,7.58759199836977,7.75036212374734,7.58759199836977,7.58759199836977,27474.3291474805,0.0,1.0
1985-05-16,12.12,12.25,12.12,12.12,22700,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,36259.7250958027,0.0,1.0
1985-05-17,12.12,12.38,12.12,12.12,11100,7.58759199836977,7.75036212374734,7.58759199836977,7.58759199836977,17730.5263684322,0.0,1.0
1985-05-20,12.12,12.25,12.12,12.12,23600,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,37697.3353418918,0.0,1.0
1985-05-21,12.12,12.25,12.12,12.12,6300,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,10063.2717226237,0.0,1.0
1985-05-22,12.12,12.38,12.12,12.12,2500,7.58759199836977,7.75036212374734,7.58759199836977,7.58759199836977,3993.36179469193,0.0,1.0
1985-05-23,12.12,12.25,12.12,12.12,11300,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,18049.9953120075,0.0,1.0
1985-05-24,12.12,12.25,12.12,12.12,2300,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,3673.89285111657,0.0,1.0
1985-05-28,12.0,12.12,12.0,12.12,17500,7.51246732511859,7.58759199836977,7.51246732511859,7.58759199836977,27953.5325628435,0.0,1.0
1985-05-29,11.88,12.0,11.88,12.0,24200,7.4373426518674,7.51246732511859,7.4373426518674,7.51246732511859,38655.7421726178,0.0,1.0
1985-05-30,11.62,11.75,11.62,11.75,13500,7.27457252648983,7.35595758917862,7.27457252648983,7.35595758917862,21564.1536913364,0.0,1.0
1985-05-31,11.88,12.0,11.88,11.88,7700,7.4373426518674,7.51246732511859,7.4373426518674,7.4373426518674,12299.5543276511,0.0,1.0
1985-06-03,11.88,12.0,11.88,11.88,9500,7.4373426518674,7.51246732511859,7.4373426518674,7.4373426518674,15174.7748198293,0.0,1.0
1985-06-04,11.75,12.0,11.75,11.88,6900,7.35595758917862,7.51246732511859,7.35595758917862,7.4373426518674,11021.6785533497,0.0,1.0
1985-06-05,11.62,11.88,11.62,11.75,13900,7.27457252648983,7.4373426518674,7.27457252648983,7.35595758917862,22203.0915784871,0.0,1.0
1985-06-06,11.62,11.88,11.62,11.62,9600,7.27457252648983,7.4373426518674,7.27457252648983,7.27457252648983,15334.509291617,0.0,1.0
1985-06-07,11.75,11.88,11.75,11.75,5800,7.35595758917862,7.4373426518674,7.35595758917862,7.35595758917862,9264.59936368526,0.0,1.0
1985-06-10,11.62,11.75,11.62,11.75,31100,7.27457252648983,7.35595758917862,7.27457252648983,7.35595758917862,49677.4207259675,0.0,1.0
1985-06-11,11.62,11.75,11.62,11.62,6500,7.27457252648983,7.35595758917862,7.27457252648983,7.27457252648983,10382.740666199,0.0,1.0
1985-06-12,11.5,11.62,11.5,11.62,21900,7.19944785323865,7.27457252648983,7.19944785323865,7.27457252648983,34981.8493215012,0.0,1.0
1985-06-13,11.62,11.75,11.62,11.62,22800,7.27457252648983,7.35595758917862,7.27457252648983,7.27457252648983,36419.4595675904,0.0,1.0
1985-06-14,11.75,11.88,11.75,11.75,10100,7.35595758917862,7.4373426518674,7.35595758917862,7.35595758917862,16133.1816505554,0.0,1.0
1985-06-17,11.62,11.75,11.62,11.75,6800,7.27457252648983,7.35595758917862,7.27457252648983,7.35595758917862,10861.944081562,0.0,1.0
1985-06-18,11.88,12.0,11.88,11.88,22200,7.4373426518674,7.51246732511859,7.4373426518674,7.4373426518674,35461.0527368643,0.0,1.0
1985-06-19,11.75,11.88,11.75,11.88,21200,7.35595758917862,7.4373426518674,7.35595758917862,7.4373426518674,33863.7080189875,0.0,1.0
1985-06-20,11.5,11.75,11.5,11.75,6900,7.19944785323865,7.35595758917862,7.19944785323865,7.35595758917862,11021.6785533497,0.0,1.0
1985-06-21,11.62,11.75,11.62,11.62,10600,7.27457252648983,7.35595758917862,7.27457252648983,7.27457252648983,16931.8540094938,0.0,1.0
1985-06-24,11.62,11.75,11.62,11.62,9200,7.27457252648983,7.35595758917862,7.27457252648983,7.27457252648983,14695.5714044663,0.0,1.0
1985-06-25,11.5,11.75,11.5,11.62,9900,7.19944785323865,7.35595758917862,7.19944785323865,7.27457252648983,15813.71270698,0.0,1.0
1985-06-26,11.5,11.75,11.5,11.5,5200,7.19944785323865,7.35595758917862,7.19944785323865,7.19944785323865,8306.1925329592,0.0,1.0
1985-06-27,11.5,11.75,11.5,11.5,5400,7.19944785323865,7.35595758917862,7.19944785323865,7.19944785323865,8625.66147653455,0.0,1.0
1985-06-28,11.5,11.62,11.5,11.5,9600,7.19944785323865,7.27457252648983,7.19944785323865,7.19944785323865,15334.509291617,0.0,1.0
1985-07-01,11.38,11.62,11.38,11.5,21200,7.12432317998746,7.27457252648983,7.12432317998746,7.19944785323865,33863.7080189875,0.0,1.0
1985-07-02,11.5,11.62,11.5,11.5,15400,7.19944785323865,7.27457252648983,7.19944785323865,7.19944785323865,24599.1086553022,0.0,1.0
1985-07-03,11.5,11.62,11.5,11.5,5300,7.19944785323865,7.27457252648983,7.19944785323865,7.19944785323865,8465.92700474687,0.0,1.0
1985-07-05,11.62,11.75,11.62,11.62,10900,7.27457252648983,7.35595758917862,7.27457252648983,7.27457252648983,17411.0574248568,0.0,1.0
1985-07-08,11.75,11.88,11.75,11.75,51300,7.35595758917862,7.4373426518674,7.35595758917862,7.35595758917862,81943.7840270782,0.0,1.0
1985-07-09,11.88,12.0,11.88,11.88,27100,7.4373426518674,7.51246732511859,7.4373426518674,7.4373426518674,43288.0418544605,0.0,1.0
1985-07-10,11.88,12.12,11.88,11.88,19100,7.4373426518674,7.58759199836977,7.4373426518674,7.4373426518674,30509.2841114463,0.0,1.0
1985-07-11,11.88,12.12,11.88,11.88,16400,7.4373426518674,7.58759199836977,7.4373426518674,7.4373426518674,26196.453373179,0.0,1.0
1985-07-12,12.12,12.25,12.12,12.12,5500,7.58759199836977,7.66897706105856,7.58759199836977,7.58759199836977,8785.39594832224,0.0,1.0
1985-07-15,12.25,12.38,12.25,12.25,15900,7.66897706105856,7.75036212374734,7.66897706105856,7.66897706105856,25397.7810142406,0.0,1.0
1985-07-16,12.5,12.62,12.5,12.5,22600,7.82548679699853,7.90061147024971,7.82548679699853,7.82548679699853,36099.990624015,0.0,1.0
1985-07-17,13.12,13.25,13.12,13.12,46900,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,74915.4672684205,0.0,1.0
1985-07-18,13.12,13.25,13.12,13.12,25400,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,40572.55583407,0.0,1.0
1985-07-19,13.12,13.25,13.12,13.12,7600,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,12139.8198558635,0.0,1.0
1985-07-22,13.12,13.25,13.12,13.12,17600,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,28113.2670346312,0.0,1.0
1985-07-23,13.12,13.25,13.12,13.12,18000,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,28752.2049217819,0.0,1.0
1985-07-24,13.12,13.25,13.12,13.12,17400,8.21363094212965,8.29501600481844,8.21363094212965,8.21363094212965,27793.7980910558,0.0,1.0
1985-07-25,13.88,14.0,13.88,13.88,71600,8.68942053938717,8.76454521263835,8.68942053938717,8.68942053938717,114369.881799977,0.0,1.0
1985-07-26,14.0,14.12,14.0,14.0,48100,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,76832.2809298726,0.0,1.0
1985-07-29,14.12,14.25,14.12,14.12,72800,8.83966988588954,8.92105494857832,8.83966988588954,8.83966988588954,116286.695461429,0.0,1.0
1985-07-30,14.0,14.25,14.0,14.12,27200,8.76454521263835,8.92105494857832,8.76454521263835,8.83966988588954,43447.7763262481,0.0,1.0
1985-07-31,14.0,14.25,14.0,14.0,31200,8.76454521263835,8.92105494857832,8.76454521263835,8.76454521263835,49837.1551977552,0.0,1.0
1985-08-01,14.0,14.12,14.0,14.0,22000,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,35141.5837932889,0.0,1.0
1985-08-02,13.88,14.12,13.88,14.0,17300,8.68942053938717,8.83966988588954,8.68942053938717,8.76454521263835,27634.0636192681,0.0,1.0
1985-08-05,13.75,13.88,13.75,13.88,73100,8.60803547669838,8.68942053938717,8.60803547669838,8.68942053938717,116765.898876792,0.0,1.0
1985-08-06,13.62,13.75,13.62,13.75,35600,8.5266504140096,8.60803547669838,8.5266504140096,8.60803547669838,56865.471956413,0.0,1.0
1985-08-07,13.5,13.62,13.5,13.62,13000,8.45152574075841,8.5266504140096,8.45152574075841,8.5266504140096,20765.481332398,0.0,1.0
1985-08-08,13.38,13.5,13.38,13.5,38300,8.37640106750722,8.45152574075841,8.37640106750722,8.45152574075841,61178.3026946803,0.0,1.0
1985-08-09,13.38,13.5,13.38,13.38,26100,8.37640106750722,8.45152574075841,8.37640106750722,8.37640106750722,41690.6971365837,0.0,1.0
1985-08-12,13.5,13.62,13.5,13.5,30300,8.45152574075841,8.5266504140096,8.45152574075841,8.45152574075841,48399.5449516661,0.0,1.0
1985-08-13,13.5,13.62,13.5,13.5,21300,8.45152574075841,8.5266504140096,8.45152574075841,8.45152574075841,34023.4424907752,0.0,1.0
1985-08-14,13.5,13.62,13.5,13.5,7500,8.45152574075841,8.5266504140096,8.45152574075841,8.45152574075841,11980.0853840758,0.0,1.0
1985-08-15,13.75,13.88,13.75,13.75,15200,8.60803547669838,8.68942053938717,8.60803547669838,8.60803547669838,24279.6397117269,0.0,1.0
1985-08-16,14.38,14.5,14.38,14.38,52500,9.00244001126711,9.07756468451829,9.00244001126711,9.00244001126711,83860.5976885304,0.0,1.0
1985-08-19,14.62,14.75,14.62,14.62,53400,9.15268935776948,9.23407442045826,9.15268935776948,9.15268935776948,85298.2079346195,0.0,1.0
1985-08-20,14.5,14.75,14.5,14.62,37400,9.07756468451829,9.23407442045826,9.07756468451829,9.15268935776948,59740.6924485912,0.0,1.0
1985-08-21,15.25,15.38,15.25,15.25,45400,9.5470938923382,9.62847895502699,9.5470938923382,9.5470938923382,72519.4501916054,0.0,1.0
1985-08-22,14.88,15.0,14.88,15.0,59300,9.31545948314705,9.39058415639823,9.31545948314705,9.39058415639823,94722.5417700924,0.0,1.0
1985-08-23,14.88,15.0,14.88,14.88,14900,9.31545948314705,9.39058415639823,9.31545948314705,9.31545948314705,23800.4362963639,0.0,1.0
1985-08-26,14.88,15.0,14.88,14.88,26200,9.31545948314705,9.39058415639823,9.31545948314705,9.31545948314705,41850.4316083714,0.0,1.0
1985-08-27,14.88,15.0,14.88,14.88,20800,9.31545948314705,9.39058415639823,9.31545948314705,9.31545948314705,33224.7701318368,0.0,1.0
1985-08-28,15.12,15.25,15.12,15.12,42300,9.46570882964942,9.5470938923382,9.46570882964942,9.46570882964942,67567.6815661874,0.0,1.0
1985-08-29,15.0,15.12,15.0,15.12,33500,9.39058415639823,9.46570882964942,9.39058415639823,9.46570882964942,53511.0480488718,0.0,1.0
1985-08-30,15.0,15.12,15.0,15.0,15700,9.39058415639823,9.46570882964942,9.39058415639823,9.39058415639823,25078.3120706653,0.0,1.0
1985-09-03,14.5,15.0,14.5,15.0,33700,9.07756468451829,9.39058415639823,9.07756468451829,9.39058415639823,53830.5169924472,0.0,1.0
1985-09-04,14.12,14.62,14.12,14.5,25200,8.83966988588954,9.15268935776948,8.83966988588954,9.07756468451829,40253.0868904946,0.0,1.0
1985-09-05,13.62,14.25,13.62,14.12,11800,8.5266504140096,8.92105494857832,8.5266504140096,8.83966988588954,18848.6676709459,0.0,1.0
1985-09-06,13.12,13.5,13.12,13.5,17500,8.21363094212965,8.45152574075841,8.21363094212965,8.45152574075841,27953.5325628435,0.0,1.0
1985-09-09,13.25,13.25,13.25,13.25,16100,8.29501600481844,8.29501600481844,8.29501600481844,8.29501600481844,25717.249957816,0.0,1.0
1985-09-10,13.12,13.25,13.12,13.25,9000,8.21363094212965,8.29501600481844,8.21363094212965,8.29501600481844,14376.1024608909,0.0,1.0
1985-09-11,13.0,13.25,13.0,13.12,14000,8.13850626887847,8.29501600481844,8.13850626887847,8.21363094212965,22362.8260502748,0.0,1.0
1985-09-12,12.75,13.0,12.75,13.0,5900,7.9819965329385,8.13850626887847,7.9819965329385,8.13850626887847,9424.33383547294,0.0,1.0
1985-09-13,12.75,12.88,12.75,12.75,16500,7.9819965329385,8.06338159562728,7.9819965329385,7.9819965329385,26356.1878449667,0.0,1.0
1985-09-16,12.88,12.88,12.88,12.88,18300,8.06338159562728,8.06338159562728,8.06338159562728,8.06338159562728,29231.4083371449,0.0,1.0
1985-09-17,12.5,12.75,12.5,12.75,21700,7.82548679699853,7.9819965329385,7.82548679699853,7.9819965329385,34662.3803779259,0.0,1.0
1985-09-18,12.5,12.5,12.5,12.5,10900,7.82548679699853,7.82548679699853,7.82548679699853,7.82548679699853,17411.0574248568,0.0,1.0
1985-09-19,13.0,13.0,13.0,13.0,19700,8.13850626887847,8.13850626887847,8.13850626887847,8.13850626887847,31467.6909421724,0.0,1.0
1985-09-20,12.88,13.0,12.88,13.0,34700,8.06338159562728,8.13850626887847,8.06338159562728,8.13850626887847,55427.8617103239,0.0,1.0
1985-09-23,13.5,13.62,13.5,13.5,31600,8.45152574075841,8.5266504140096,8.45152574075841,8.45152574075841,50476.0930849059,0.0,1.0
1985-09-24,13.62,13.75,13.62,13.62,18400,8.5266504140096,8.60803547669838,8.5266504140096,8.5266504140096,29391.1428089325,0.0,1.0
1985-09-25,13.5,13.62,13.5,13.62,13500,8.45152574075841,8.5266504140096,8.45152574075841,8.5266504140096,21564.1536913364,0.0,1.0
1985-09-26,13.25,13.62,13.25,13.5,11300,8.29501600481844,8.5266504140096,8.29501600481844,8.45152574075841,18049.9953120075,0.0,1.0
1985-09-30,13.12,13.38,13.12,13.25,9200,8.21363094212965,8.37640106750722,8.21363094212965,8.29501600481844,14695.5714044663,0.0,1.0
1985-10-01,13.0,13.12,13.0,13.12,7500,8.13850626887847,8.21363094212965,8.13850626887847,8.21363094212965,11980.0853840758,0.0,1.0
1985-10-02,13.38,13.5,13.38,13.38,19900,8.37640106750722,8.45152574075841,8.37640106750722,8.37640106750722,31787.1598857477,0.0,1.0
1985-10-03,14.0,14.0,14.0,14.0,30700,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,49038.4828388168,0.0,1.0
1985-10-04,14.0,14.0,14.0,14.0,11400,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,18209.7297837952,0.0,1.0
1985-10-07,13.88,14.0,13.88,14.0,14200,8.68942053938717,8.76454521263835,8.68942053938717,8.76454521263835,22682.2949938501,0.0,1.0
1985-10-08,14.0,14.12,14.0,14.0,9600,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,15334.509291617,0.0,1.0
1985-10-09,14.0,14.12,14.0,14.0,12100,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,19327.8710863089,0.0,1.0
1985-10-10,13.88,14.0,13.88,14.0,5600,8.68942053938717,8.76454521263835,8.68942053938717,8.76454521263835,8945.13042010991,0.0,1.0
1985-10-11,14.0,14.0,14.0,14.0,3900,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,6229.6443997194,0.0,1.0
1985-10-14,14.0,14.12,14.0,14.0,3600,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,5750.44098435637,0.0,1.0
1985-10-15,14.12,14.12,14.12,14.12,3900,8.83966988588954,8.83966988588954,8.83966988588954,8.83966988588954,6229.6443997194,0.0,1.0
1985-10-16,14.0,14.12,14.0,14.12,8600,8.76454521263835,8.83966988588954,8.76454521263835,8.83966988588954,13737.1645737402,0.0,1.0
1985-10-17,14.0,14.25,14.0,14.0,9200,8.76454521263835,8.92105494857832,8.76454521263835,8.76454521263835,14695.5714044663,0.0,1.0
1985-10-18,14.12,14.38,14.12,14.12,23000,8.83966988588954,9.00244001126711,8.83966988588954,8.83966988588954,36738.9285111657,0.0,1.0
1985-10-21,14.12,14.38,14.12,14.12,7100,8.83966988588954,9.00244001126711,8.83966988588954,8.83966988588954,11341.1474969251,0.0,1.0
1985-10-22,14.12,14.25,14.12,14.12,9400,8.83966988588954,8.92105494857832,8.83966988588954,8.83966988588954,15015.0403480416,0.0,1.0
1985-10-23,14.0,14.25,14.0,14.12,13200,8.76454521263835,8.92105494857832,8.76454521263835,8.83966988588954,21084.9502759734,0.0,1.0
1985-10-24,14.0,14.12,14.0,14.0,10900,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,17411.0574248568,0.0,1.0
1985-10-25,14.12,14.12,14.12,14.12,2800,8.83966988588954,8.83966988588954,8.83966988588954,8.83966988588954,4472.56521005495,0.0,1.0
1985-10-28,13.88,14.12,13.88,14.12,2900,8.68942053938717,8.83966988588954,8.68942053938717,8.83966988588954,4632.29968184263,0.0,1.0
1985-10-29,13.88,14.0,13.88,13.88,1600,8.68942053938717,8.76454521263835,8.68942053938717,8.68942053938717,2555.75154860283,0.0,1.0
1985-10-30,13.88,14.12,13.88,13.88,10000,8.68942053938717,8.83966988588954,8.68942053938717,8.68942053938717,15973.4471787677,0.0,1.0
1985-10-31,14.0,14.0,14.0,14.0,16500,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,26356.1878449667,0.0,1.0
1985-11-01,14.0,14.0,14.0,14.0,15900,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,25397.7810142406,0.0,1.0
1985-11-04,14.0,14.0,14.0,14.0,6400,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,10223.0061944113,0.0,1.0
1985-11-05,13.88,14.0,13.88,14.0,6100,8.68942053938717,8.76454521263835,8.68942053938717,8.76454521263835,9743.80277904829,0.0,1.0
1985-11-06,13.88,14.0,13.88,13.88,9400,8.68942053938717,8.76454521263835,8.68942053938717,8.68942053938717,15015.0403480416,0.0,1.0
1985-11-07,14.0,14.0,14.0,14.0,10300,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,16452.6505941307,0.0,1.0
1985-11-08,14.0,14.0,14.0,14.0,8900,8.76454521263835,8.76454521263835,8.76454521263835,8.76454521263835,14216.3679891033,0.0,1.0
1985-11-11,13.88,14.0,13.88,14.0,4000,8.68942053938717,8.76454521263835,8.68942053938717,8.76454521263835,6389.37887150708,0.0,1.0
1985-11-12,13.88,14.0,13.88,13.88,16300,8.68942053938717,8.76454521263835,8.68942053938717,8.68942053938717,26036.7189013913,0.0,1.0
1985-11-13,14.0,14.12,14.0,14.0,8400,8.76454521263835,8.83966988588954,8.76454521263835,8.76454521263835,13417.6956301649,0.0,1.0
1985-11-14,14.12,14.12,14.12,14.12,10700,8.83966988588954,8.83966988588954,8.83966988588954,8.83966988588954,17091.5884812814,0.0,1.0
1985-11-15,14.12,14.25,14.12,14.12,17200,8.83966988588954,8.92105494857832,8.83966988588954,8.83966988588954,27474.3291474804,0.0,1.0
1985-11-18,14.12,14.25,14.12,14.12,4800,8.83966988588954,8.92105494857832,8.83966988588954,8.83966988588954,7667.25464580849,0.0,1.0
1985-11-19,14.25,14.38,14.25,14.25,27300,8.92105494857832,9.00244001126711,8.92105494857832,8.92105494857832,43607.5107980358,0.0,1.0
1985-11-20,14.38,14.5,14.38,14.38,13800,9.00244001126711,9.07756468451829,9.00244001126711,9.00244001126711,22043.3571066994,0.0,1.0
1985-11-21,14.38,14.5,14.38,14.38,17000,9.00244001126711,9.07756468451829,9.00244001126711,9.00244001126711,27154.8602039051,0.0,1.0
1985-11-22,14.5,14.62,14.38,14.38,12900,9.07756468451829,9.15268935776948,9.00244001126711,9.00244001126711,20605.7468606103,0.0,1.0
1985-11-25,14.88,14.88,14.5,14.5,20100,9.31545948314705,9.31545948314705,9.07756468451829,9.07756468451829,32106.6288293231,0.0,1.0
1985-11-26,14.88,14.88,14.75,14.88,19000,9.31545948314705,9.31545948314705,9.23407442045826,9.31545948314705,30349.5496396586,0.0,1.0
1985-11-27,14.88,15.0,14.75,14.88,13500,9.31545948314705,9.39058415639823,9.23407442045826,9.31545948314705,21564.1536913364,0.0,1.0
1985-11-29,15.12,15.25,14.75,14.88,26400,9.46570882964942,9.5470938923382,9.23407442045826,9.31545948314705,42169.9005519467,0.0,1.0
1985-12-02,15.25,15.25,15.0,15.12,25600,9.5470938923382,9.5470938923382,9.39058415639823,9.46570882964942,40892.0247776453,0.0,1.0
1985-12-03,15.75,15.88,15.12,15.25,34300,9.86011336421815,9.94149842690693,9.46570882964942,9.5470938923382,54788.9238231732,0.0,1.0
1985-12-04,16.25,16.5,15.88,15.88,64600,10.2983406248501,10.4567766344631,10.0638553306227,10.0638553306227,101933.897725905,0.2,1.0
1985-12-05,15.75,16.38,15.75,16.25,42900,9.98146860562391,10.3807273498489,9.98146860562391,10.2983406248501,67692.944465036,0.0,1.0
1985-12-06,15.75,15.88,15.5,15.75,22900,9.98146860562391,10.0638553306227,9.82303259601083,9.98146860562391,36134.462196954,0.0,1.0
1985-12-09,14.88,15.5,14.88,15.5,33900,9.4301112921704,9.82303259601083,9.4301112921704,9.82303259601083,53491.6274443991,0.0,1.0
1985-12-10,14.62,14.88,14.62,14.88,42000,9.26533784217279,9.4301112921704,9.26533784217279,9.4301112921704,66272.8127629724,0.0,1.0
1985-12-11,14.75,14.75,14.5,14.62,36700,9.3477245671716,9.3477245671716,9.18928855755852,9.26533784217279,57909.8149619306,0.0,1.0
1985-12-12,14.62,14.75,14.62,14.75,20600,9.26533784217279,9.3477245671716,9.26533784217279,9.3477245671716,32505.2367361246,0.0,1.0
1985-12-13,15.0,15.0,14.62,14.62,34500,9.50616057678467,9.50616057678467,9.26533784217279,9.26533784217279,54438.3819124416,0.0,1.0
1985-12-16,15.12,15.25,15.0,15.0,22600,9.58220986139895,9.66459658639775,9.50616057678467,9.50616057678467,35661.0849629327,0.0,1.0
1985-12-17,15.25,15.38,15.12,15.12,29000,9.66459658639775,9.74698331139655,9.58220986139895,9.58220986139895,45759.799288719,0.0,1.0
1985-12-18,15.12,15.25,15.0,15.25,18700,9.58220986139895,9.66459658639775,9.50616057678467,9.66459658639775,29507.1809206567,0.0,1.0
1985-12-19,15.12,15.25,15.12,15.12,15900,9.58220986139895,9.66459658639775,9.58220986139895,9.58220986139895,25088.9934031253,0.0,1.0
1985-12-20,15.12,15.25,15.0,15.12,23300,9.58220986139895,9.66459658639775,9.50616057678467,9.58220986139895,36765.6318423156,0.0,1.0
1985-12-23,15.12,15.25,15.12,15.12,33600,9.58220986139895,9.66459658639775,9.58220986139895,9.58220986139895,53018.2502103779,0.0,1.0
1985-12-24,15.25,15.38,15.12,15.12,43000,9.66459658639775,9.74698331139655,9.58220986139895,9.58220986139895,67850.7368763765,0.0,1.0
1985-12-26,15.12,15.25,15.12,15.25,3300,9.58220986139895,9.66459658639775,9.58220986139895,9.66459658639775,5207.14957423354,0.0,1.0
1985-12-27,15.38,15.38,15.12,15.12,47100,9.74698331139655,9.74698331139655,9.58220986139895,9.58220986139895,74320.2257413333,0.0,1.0
1985-12-30,15.38,15.38,15.25,15.38,6700,9.74698331139655,9.74698331139655,9.66459658639775,9.74698331139655,10572.0915598075,0.0,1.0
1985-12-31,15.5,15.5,15.25,15.38,34800,9.82303259601083,9.82303259601083,9.66459658639775,9.74698331139655,54911.7591464628,0.0,1.0
1986-01-02,15.38,15.38,15.25,15.38,13900,9.74698331139655,9.74698331139655,9.66459658639775,9.74698331139655,21933.145176317,0.0,1.0
1986-01-03,15.12,15.38,15.12,15.38,15200,9.58220986139895,9.74698331139655,9.58220986139895,9.74698331139655,23984.4465237424,0.0,1.0
1986-01-06,15.12,15.38,15.12,15.12,21100,9.58220986139895,9.74698331139655,9.58220986139895,9.58220986139895,33294.1987928266,0.0,1.0
1986-01-07,15.5,15.5,15.25,15.25,41700,9.82303259601083,9.82303259601083,9.66459658639775,9.66459658639775,65799.4355289511,0.0,1.0
1986-01-08,15.88,15.88,15.5,15.5,66400,10.0638553306227,10.0638553306227,9.82303259601083,9.82303259601083,104774.161130033,0.0,1.0
1986-01-09,16.0,16.12,15.75,15.88,61800,10.139904615237,10.2159538998513,9.98146860562391,10.0638553306227,97515.7102083735,0.0,1.0
1986-01-10,16.38,16.38,16.0,16.0,67100,10.3807273498489,10.3807273498489,10.139904615237,10.139904615237,105878.708009415,0.0,1.0
1986-01-13,16.62,16.62,16.12,16.38,70500,10.5328259190774,10.5328259190774,10.2159538998513,10.3807273498489,111243.64999499,0.0,1.0
1986-01-14,16.75,16.75,16.5,16.62,105600,10.6152126440762,10.6152126440762,10.4567766344631,10.5328259190774,166628.786375474,0.0,1.0
1986-01-15,17.88,17.88,16.75,16.75,70200,11.3313434075273,11.3313434075273,10.6152126440762,10.6152126440762,110770.272760968,0.0,1.0
1986-01-16,18.12,18.38,17.88,17.88,87900,11.4834419767559,11.6482154267535,11.3313434075273,11.3313434075273,138699.529568221,0.0,1.0
1986-01-17,17.75,18.0,17.62,18.0,57400,11.2489566825285,11.4073926921416,11.1665699575297,11.4073926921416,90572.8441093958,0.0,1.0
1986-01-20,17.5,17.75,17.38,17.75,38300,11.0905206729155,11.2489566825285,11.0144713883012,11.2489566825285,60434.4935433769,0.0,1.0
1986-01-21,17.38,17.88,17.38,17.5,63800,11.0144713883012,11.3313434075273,11.0144713883012,11.0905206729155,100671.558435182,0.0,1.0
1986-01-22,17.12,17.5,17.12,17.38,29900,10.8496979383036,11.0905206729155,10.8496979383036,11.0144713883012,47179.9309907826,0.0,1.0
1986-01-23,16.62,17.12,16.5,17.12,62100,10.5328259190774,10.8496979383036,10.4567766344631,10.8496979383036,97989.087442395,0.0,1.0
1986-01-24,17.12,17.25,16.75,16.75,30700,10.8496979383036,10.9320846633024,10.6152126440762,10.6152126440762,48442.2702815059,0.0,1.0
1986-01-27,17.75,17.75,17.38,17.38,32000,11.2489566825285,11.2489566825285,11.0144713883012,11.0144713883012,50493.5716289315,0.0,1.0
1986-01-28,17.75,17.75,17.62,17.75,20800,11.2489566825285,11.2489566825285,11.1665699575297,11.2489566825285,32820.8215588055,0.0,1.0
1986-01-29,18.12,18.25,17.62,17.75,26900,11.4834419767559,11.5658287017547,11.1665699575297,11.2489566825285,42446.1586505703,0.0,1.0
1986-01-30,18.62,18.88,18.12,18.12,78400,11.800313995982,11.9650874459796,11.4834419767559,11.4834419767559,123709.250490882,0.0,1.0
1986-01-31,18.38,18.5,18.25,18.5,26200,11.6482154267535,11.7242647113678,11.5658287017547,11.7242647113678,41341.6117711875,0.0,1.0
1986-02-03,17.25,18.38,17.25,18.38,64200,10.9320846633024,11.6482154267535,10.9320846633024,11.6482154267535,101302.728080543,0.0,1.0
1986-02-04,16.12,17.0,15.75,17.0,81800,10.2159538998513,10.7736486536893,9.98146860562391,10.7736486536893,129074.192476455,0.0,1.0
1986-02-05,16.12,16.38,16.0,16.12,75400,10.2159538998513,10.3807273498489,10.139904615237,10.2159538998513,118975.478150669,0.0,1.0
1986-02-06,16.38,16.38,16.0,16.12,26400,10.3807273498489,10.3807273498489,10.139904615237,10.2159538998513,41657.1965938682,0.0,1.0
1986-02-07,16.25,16.38,16.0,16.38,17900,10.2983406248501,10.3807273498489,10.139904615237,10.3807273498489,28244.8416299334,0.0,1.0
1986-02-10,16.5,16.75,16.38,16.38,38900,10.4567766344631,10.6152126440762,10.3807273498489,10.3807273498489,61381.2480114199,0.0,1.0
1986-02-11,16.5,16.5,16.38,16.5,19400,10.4567766344631,10.4567766344631,10.3807273498489,10.4567766344631,30611.7278000397,0.0,1.0
1986-02-12,16.5,16.62,16.38,16.5,5600,10.4567766344631,10.5328259190774,10.3807273498489,10.4567766344631,8836.37503506302,0.0,1.0
1986-02-13,16.0,16.38,16.0,16.38,21300,10.139904615237,10.3807273498489,10.139904615237,10.3807273498489,33609.7836155074,0.0,1.0
1986-02-14,15.88,16.0,15.62,16.0,29000,10.0638553306227,10.139904615237,9.89908188062511,10.139904615237,45759.7992887191,0.0,1.0
1986-02-18,15.88,16.12,15.88,15.88,29800,10.0638553306227,10.2159538998513,10.0638553306227,10.0638553306227,47022.1385794423,0.0,1.0
1986-02-19,16.5,16.62,16.25,16.25,30900,10.4567766344631,10.5328259190774,10.2983406248501,10.2983406248501,48757.855104187,0.0,1.0
1986-02-20,16.75,16.75,16.38,16.5,23000,10.6152126440762,10.6152126440762,10.3807273498489,10.4567766344631,36292.2546082945,0.0,1.0
1986-02-21,16.62,16.75,16.5,16.75,21900,10.5328259190774,10.6152126440762,10.4567766344631,10.6152126440762,34556.5380835499,0.0,1.0
1986-02-24,17.12,17.12,16.62,16.62,44900,10.8496979383036,10.8496979383036,10.5328259190774,10.5328259190774,70848.7926918441,0.0,1.0
1986-02-25,17.5,17.62,17.25,17.25,56800,11.0905206729155,11.1665699575297,10.9320846633024,10.9320846633024,89626.0896413527,0.0,1.0
1986-02-26,17.25,17.5,17.12,17.5,42200,10.9320846633024,11.0905206729155,10.8496979383036,11.0905206729155,66588.397585653,0.0,1.0
1986-02-27,17.0,17.38,17.0,17.25,50300,10.7736486536893,11.0144713883012,10.7736486536893,10.9320846633024,79369.5829042264,0.0,1.0
1986-02-28,16.88,17.12,16.88,17.0,39100,10.697599369075,10.8496979383036,10.697599369075,10.7736486536893,61696.8328341006,0.0,1.0
1986-03-03,16.88,17.0,16.62,16.88,74800,10.697599369075,10.7736486536893,10.5328259190774,10.697599369075,118028.723682627,0.0,1.0
1986-03-04,17.0,17.0,16.75,16.88,29000,10.7736486536893,10.7736486536893,10.6152126440762,10.697599369075,45759.799288719,0.0,1.0
1986-03-05,16.88,17.0,16.75,17.0,25500,10.697599369075,10.7736486536893,10.6152126440762,10.7736486536893,40237.0648918047,0.0,1.0
1986-03-06,16.88,17.0,16.88,16.88,7100,10.697599369075,10.7736486536893,10.697599369075,10.697599369075,11203.2612051692,0.0,1.0
1986-03-07,17.0,17.0,16.88,16.88,10200,10.7736486536893,10.7736486536893,10.697599369075,10.697599369075,16094.8259567219,0.0,1.0
1986-03-10,16.88,17.0,16.75,17.0,10900,10.697599369075,10.7736486536893,10.6152126440762,10.7736486536893,17199.3728361048,0.0,1.0
1986-03-11,16.75,16.88,16.75,16.88,11400,10.6152126440762,10.697599369075,10.6152126440762,10.697599369075,17988.3348928068,0.0,1.0
1986-03-12,16.88,17.0,16.75,16.75,33800,10.697599369075,10.7736486536893,10.6152126440762,10.6152126440762,53333.8350330588,0.0,1.0
1986-03-13,17.0,17.0,16.75,16.88,13200,10.7736486536893,10.7736486536893,10.6152126440762,10.697599369075,20828.5982969342,0.0,1.0
1986-03-14,17.0,17.12,16.75,17.0,39800,10.7736486536893,10.8496979383036,10.6152126440762,10.7736486536893,62801.3797134833,0.0,1.0
1986-03-17,17.12,17.25,17.0,17.0,13500,10.8496979383036,10.9320846633024,10.7736486536893,10.7736486536893,21301.9755309554,0.0,1.0
1986-03-18,17.25,17.38,17.12,17.12,22400,10.9320846633024,11.0144713883012,10.8496979383036,10.8496979383036,35345.5001402518,0.0,1.0
1986-03-19,17.12,17.38,17.12,17.25,4100,10.8496979383036,11.0144713883012,10.8496979383036,10.9320846633024,6469.48886495681,0.0,1.0
1986-03-20,17.38,17.38,17.12,17.12,13800,11.0144713883012,11.0144713883012,10.8496979383036,10.8496979383036,21775.3527649766,0.0,1.0
1986-03-21,17.5,17.5,17.25,17.38,15900,11.0905206729155,11.0905206729155,10.9320846633024,11.0144713883012,25088.9934031251,0.0,1.0
1986-03-24,17.25,17.5,17.25,17.5,29400,10.9320846633024,11.0905206729155,10.9320846633024,11.0905206729155,46390.9689340805,0.0,1.0
1986-03-25,17.38,17.62,17.38,17.38,24500,11.0144713883012,11.1665699575297,11.0144713883012,11.0144713883012,38659.1407784005,0.0,1.0
1986-03-26,17.38,17.5,17.38,17.38,17700,11.0144713883012,11.0905206729155,11.0144713883012,11.0144713883012,27929.2568072526,0.0,1.0
1986-03-27,17.38,17.62,17.38,17.38,36900,11.0144713883012,11.1665699575297,11.0144713883012,11.0144713883012,58225.3997846113,0.0,1.0
1986-03-31,17.25,17.5,17.25,17.38,26100,10.9320846633024,11.0905206729155,10.9320846633024,11.0144713883012,41183.819359847,0.0,1.0
1986-04-01,17.25,17.38,17.25,17.25,24900,10.9320846633024,11.0144713883012,10.9320846633024,10.9320846633024,39290.3104237621,0.0,1.0
1986-04-02,17.25,17.5,17.25,17.25,9900,10.9320846633024,11.0905206729155,10.9320846633024,10.9320846633024,15621.4487227006,0.0,1.0
1986-04-03,17.25,17.38,17.25,17.25,7500,10.9320846633024,11.0144713883012,10.9320846633024,10.9320846633024,11834.4308505308,0.0,1.0
1986-04-04,17.38,17.38,17.25,17.25,24600,11.0144713883012,11.0144713883012,10.9320846633024,10.9320846633024,38816.9331897409,0.0,1.0
1986-04-07,17.62,17.62,17.38,17.38,15700,11.1665699575297,11.1665699575297,11.0144713883012,11.0144713883012,24773.4085804445,0.0,1.0
1986-04-08,17.38,17.62,17.38,17.62,17700,11.0144713883012,11.1665699575297,11.0144713883012,11.1665699575297,27929.2568072526,0.0,1.0
1986-04-09,17.5,17.75,17.38,17.38,12600,11.0905206729155,11.2489566825285,11.0144713883012,11.0144713883012,19881.8438288916,0.0,1.0
1986-04-10,17.38,17.62,17.38,17.5,8700,11.0144713883012,11.1665699575297,11.0144713883012,11.0905206729155,13727.9397866157,0.0,1.0
1986-04-11,17.62,17.75,17.5,17.5,26000,11.1665699575297,11.2489566825285,11.0905206729155,11.0905206729155,41026.0269485068,0.0,1.0
1986-04-14,17.62,17.75,17.5,17.62,13100,11.1665699575297,11.2489566825285,11.0905206729155,11.1665699575297,20670.8058855938,0.0,1.0
1986-04-15,17.75,17.88,17.62,17.62,16800,11.2489566825285,11.3313434075273,11.1665699575297,11.1665699575297,26509.125105189,0.0,1.0
1986-04-16,17.75,17.88,17.75,17.75,20600,11.2489566825285,11.3313434075273,11.2489566825285,11.2489566825285,32505.2367361246,0.0,1.0
1986-04-17,17.62,17.88,17.62,17.75,16200,11.1665699575297,11.3313434075273,11.1665699575297,11.2489566825285,25562.3706371465,0.0,1.0
1986-04-18,17.75,18.0,17.75,17.75,8300,11.2489566825285,11.4073926921416,11.2489566825285,11.2489566825285,13096.7701412541,0.0,1.0
1986-04-21,17.62,17.75,17.62,17.75,19600,11.1665699575297,11.2489566825285,11.1665699575297,11.2489566825285,30927.3126227205,0.0,1.0
1986-04-22,17.5,17.75,17.5,17.62,31000,11.0905206729155,11.2489566825285,11.0905206729155,11.1665699575297,48915.647515527,0.0,1.0
1986-04-23,17.38,17.62,17.38,17.5,43800,11.0144713883012,11.1665699575297,11.0144713883012,11.0905206729155,69113.0761670996,0.0,1.0
1986-04-24,16.75,17.5,16.75,17.38,65100,10.6152126440762,11.0905206729155,10.6152126440762,11.0144713883012,102722.859782607,0.0,1.0
1986-04-25,16.25,16.88,16.25,16.75,22200,10.2983406248501,10.697599369075,10.2983406248501,10.6152126440762,35029.915317571,0.0,1.0
1986-04-28,16.38,16.38,16.12,16.25,30900,10.3807273498489,10.3807273498489,10.2159538998513,10.2983406248501,48757.8551041866,0.0,1.0
1986-04-29,16.12,16.25,16.12,16.25,17800,10.2159538998513,10.2983406248501,10.2159538998513,10.2983406248501,28087.0492185929,0.0,1.0
1986-04-30,16.12,16.25,16.0,16.12,16000,10.2159538998513,10.2983406248501,10.139904615237,10.2159538998513,25246.7858144656,0.0,1.0
1986-05-01,15.75,16.12,15.75,16.12,25400,9.98146860562391,10.2159538998513,9.98146860562391,10.2159538998513,40079.2724804642,0.0,1.0
1986-05-02,15.88,15.88,15.75,15.75,7700,10.0638553306227,10.0638553306227,9.98146860562391,9.98146860562391,12150.0156732116,0.0,1.0
1986-05-05,15.62,16.0,15.62,15.88,3400,9.89908188062511,10.139904615237,9.89908188062511,10.0638553306227,5364.94198557395,0.0,1.0
1986-05-06,15.5,15.62,15.5,15.62,13100,9.82303259601083,9.89908188062511,9.82303259601083,9.89908188062511,20670.8058855938,0.0,1.0
1986-05-07,15.38,15.62,15.38,15.5,8300,9.74698331139655,9.89908188062511,9.74698331139655,9.82303259601083,13096.7701412541,0.0,1.0
1986-05-08,15.38,15.5,15.38,15.38,10100,9.74698331139655,9.82303259601083,9.74698331139655,9.74698331139655,15937.0335453815,0.0,1.0
1986-05-09,15.38,15.5,15.25,15.38,14400,9.74698331139655,9.82303259601083,9.66459658639775,9.74698331139655,22722.1072330191,0.0,1.0
1986-05-12,15.5,15.5,15.25,15.38,15300,9.82303259601083,9.82303259601083,9.66459658639775,9.74698331139655,24142.2389350828,0.0,1.0
1986-05-13,15.38,15.62,15.38,15.5,8500,9.74698331139655,9.89908188062511,9.74698331139655,9.82303259601083,13412.3549639349,0.0,1.0
1986-05-14,15.38,15.5,15.25,15.38,9300,9.74698331139655,9.82303259601083,9.66459658639775,9.74698331139655,14674.6942546582,0.0,1.0
1986-05-15,15.38,15.62,15.38,15.38,7700,9.74698331139655,9.89908188062511,9.74698331139655,9.74698331139655,12150.0156732116,0.0,1.0
1986-05-16,15.38,15.62,15.38,15.38,10500,9.74698331139655,9.89908188062511,9.74698331139655,9.74698331139655,16568.2031907431,0.0,1.0
1986-05-19,15.38,15.5,15.38,15.38,4000,9.74698331139655,9.82303259601083,9.74698331139655,9.74698331139655,6311.69645361642,0.0,1.0
1986-05-20,15.5,15.5,15.38,15.38,9200,9.82303259601083,9.82303259601083,9.74698331139655,9.74698331139655,14516.9018433178,0.0,1.0
1986-05-21,15.38,15.5,15.38,15.5,10500,9.74698331139655,9.82303259601083,9.74698331139655,9.82303259601083,16568.2031907431,0.0,1.0
1986-05-22,15.12,15.5,15.12,15.38,19600,9.58220986139895,9.82303259601083,9.58220986139895,9.74698331139655,30927.3126227204,0.0,1.0
1986-05-23,15.25,15.38,15.12,15.12,14700,9.66459658639775,9.74698331139655,9.58220986139895,9.58220986139895,23195.4844670403,0.0,1.0
1986-05-27,14.75,15.12,14.75,15.12,18500,9.3477245671716,9.58220986139895,9.3477245671716,9.58220986139895,29191.5960979759,0.0,1.0
1986-05-28,14.5,14.75,14.5,14.75,11800,9.18928855755852,9.3477245671716,9.18928855755852,9.3477245671716,18619.5045381684,0.0,1.0
1986-05-29,14.62,14.75,14.5,14.5,18900,9.26533784217279,9.3477245671716,9.18928855755852,9.18928855755852,29822.7657433376,0.0,1.0
1986-05-30,14.75,14.75,14.5,14.62,11500,9.3477245671716,9.3477245671716,9.18928855755852,9.26533784217279,18146.1273041472,0.0,1.0
1986-06-02,14.5,14.75,14.5,14.75,4600,9.18928855755852,9.3477245671716,9.18928855755852,9.3477245671716,7258.45092165888,0.0,1.0
1986-06-03,14.62,14.62,14.5,14.5,10100,9.26533784217279,9.26533784217279,9.18928855755852,9.18928855755852,15937.0335453815,0.0,1.0
1986-06-04,14.75,14.75,14.5,14.62,7600,9.3477245671716,9.3477245671716,9.18928855755852,9.26533784217279,11992.2232618712,0.0,1.0
1986-06-05,14.75,14.75,14.62,14.75,13000,9.3477245671716,9.3477245671716,9.26533784217279,9.3477245671716,20513.0134742533,0.0,1.0
1986-06-06,14.88,14.88,14.12,14.75,2900,9.4301112921704,9.4301112921704,8.94846582294664,9.3477245671716,4575.9799288719,0.0,1.0
1986-06-09,15.25,15.25,14.75,14.88,19900,9.66459658639775,9.66459658639775,9.3477245671716,9.4301112921704,31400.6898567417,0.0,1.0
1986-06-10,15.5,15.5,15.12,15.25,39100,9.82303259601083,9.82303259601083,9.58220986139895,9.66459658639775,61696.8328341005,0.0,1.0
1986-06-11,16.0,16.0,15.25,15.5,29700,10.139904615237,10.139904615237,9.66459658639775,9.82303259601083,46864.3461681018,0.0,1.0
1986-06-12,16.5,16.5,16.0,16.0,26200,10.4567766344631,10.4567766344631,10.139904615237,10.139904615237,41341.6117711877,0.0,1.0
1986-06-13,16.38,16.5,16.25,16.5,15600,10.3807273498489,10.4567766344631,10.2983406248501,10.4567766344631,24615.6161691039,0.0,1.0
1986-06-16,16.0,16.38,15.88,16.38,12300,10.139904615237,10.3807273498489,10.0638553306227,10.3807273498489,19408.4665948704,0.0,1.0
1986-06-17,15.88,16.0,15.88,16.0,13500,10.0638553306227,10.139904615237,10.0638553306227,10.139904615237,21301.9755309554,0.0,1.0
1986-06-18,15.62,15.88,15.62,15.88,17900,9.89908188062511,10.0638553306227,9.89908188062511,10.0638553306227,28244.8416299334,0.0,1.0
1986-06-19,15.5,15.75,15.5,15.62,8600,9.82303259601083,9.98146860562391,9.82303259601083,9.89908188062511,13570.1473752753,0.0,1.0
1986-06-20,15.75,15.75,15.38,15.5,11200,9.98146860562391,9.98146860562391,9.74698331139655,9.82303259601083,17672.750070126,0.0,1.0
1986-06-23,15.88,15.88,15.5,15.75,21200,10.0638553306227,10.0638553306227,9.82303259601083,9.98146860562391,33451.991204167,0.0,1.0
1986-06-24,15.88,15.88,15.75,15.88,12100,10.0638553306227,10.0638553306227,9.98146860562391,10.0638553306227,19092.8817721897,0.0,1.0
1986-06-25,16.0,16.0,15.75,15.88,18600,10.139904615237,10.139904615237,9.98146860562391,10.0638553306227,29349.3885093163,0.0,1.0
1986-06-26,15.75,16.0,15.75,16.0,6100,9.98146860562391,10.139904615237,9.98146860562391,10.139904615237,9625.33709176503,0.0,1.0
1986-06-27,15.75,15.88,15.75,15.75,9900,9.98146860562391,10.0638553306227,9.98146860562391,9.98146860562391,15621.4487227006,0.0,1.0
1986-06-30,15.62,15.88,15.62,15.75,15600,9.89908188062511,10.0638553306227,9.89908188062511,9.98146860562391,24615.616169104,0.0,1.0
1986-07-01,15.75,15.75,15.62,15.62,5600,9.98146860562391,9.98146860562391,9.89908188062511,9.89908188062511,8836.37503506298,0.0,1.0
1986-07-02,15.62,15.75,15.62,15.75,14300,9.89908188062511,9.98146860562391,9.89908188062511,9.98146860562391,22564.3148216787,0.0,1.0
1986-07-03,15.75,15.75,15.62,15.62,16700,9.98146860562391,9.98146860562391,9.89908188062511,9.89908188062511,26351.3326938485,0.0,1.0
1986-07-07,15.75,15.75,15.62,15.75,16300,9.98146860562391,9.98146860562391,9.89908188062511,9.98146860562391,25720.1630484869,0.0,1.0
1986-07-08,15.88,15.88,15.62,15.75,24900,10.0638553306227,10.0638553306227,9.89908188062511,9.98146860562391,39290.3104237622,0.0,1.0
1986-07-09,16.0,16.0,15.88,15.88,16000,10.139904615237,10.139904615237,10.0638553306227,10.0638553306227,25246.7858144656,0.0,1.0
1986-07-10,15.88,16.0,15.88,16.0,8100,10.0638553306227,10.139904615237,10.0638553306227,10.139904615237,12781.1853185733,0.0,1.0
1986-07-11,16.0,16.12,15.88,15.88,30200,10.139904615237,10.2159538998513,10.0638553306227,10.0638553306227,47653.3082248039,0.0,1.0
1986-07-14,16.0,16.12,15.88,16.0,5100,10.139904615237,10.2159538998513,10.0638553306227,10.139904615237,8047.41297836092,0.0,1.0
1986-07-15,16.12,16.12,15.88,16.0,13600,10.2159538998513,10.2159538998513,10.0638553306227,10.139904615237,21459.7679422957,0.0,1.0
1986-07-16,16.12,16.12,15.88,16.12,8900,10.2159538998513,10.2159538998513,10.0638553306227,10.2159538998513,14043.5246092965,0.0,1.0
1986-07-17,16.5,16.5,16.0,16.12,23200,10.4567766344631,10.4567766344631,10.139904615237,10.2159538998513,36607.8394309753,0.0,1.0
1986-07-18,17.38,17.62,16.5,16.5,49900,11.0144713883012,11.1665699575297,10.4567766344631,10.4567766344631,78738.4132588646,0.0,1.0
1986-07-21,17.38,17.75,17.38,17.38,42100,11.0144713883012,11.2489566825285,11.0144713883012,11.0144713883012,66430.6051743126,0.0,1.0
1986-07-22,17.38,17.62,17.25,17.38,14500,11.0144713883012,11.1665699575297,10.9320846633024,11.0144713883012,22879.8996443595,0.0,1.0
1986-07-23,16.88,17.38,16.88,17.38,41900,10.697599369075,11.0144713883012,10.697599369075,11.0144713883012,66115.0203516321,0.0,1.0
1986-07-24,16.88,17.0,16.88,16.88,20800,10.697599369075,10.7736486536893,10.697599369075,10.697599369075,32820.8215588054,0.0,1.0
1986-07-25,16.88,17.0,16.88,16.88,6400,10.697599369075,10.7736486536893,10.697599369075,10.697599369075,10098.7143257863,0.0,1.0
1986-07-28,17.25,17.25,17.0,17.0,15100,10.9320846633024,10.9320846633024,10.7736486536893,10.7736486536893,23826.6541124019,0.0,1.0
1986-07-29,17.12,17.25,17.12,17.25,12200,10.8496979383036,10.9320846633024,10.8496979383036,10.9320846633024,19250.67418353,0.0,1.0
1986-07-30,17.25,17.25,17.12,17.12,13000,10.9320846633024,10.9320846633024,10.8496979383036,10.8496979383036,20513.0134742533,0.0,1.0
1986-07-31,17.75,17.75,17.25,17.25,48800,11.2489566825285,11.2489566825285,10.9320846633024,10.9320846633024,77002.6967341205,0.0,1.0
1986-08-01,17.88,17.88,17.5,17.75,73500,11.3313434075273,11.3313434075273,11.0905206729155,11.2489566825285,115977.422335202,0.0,1.0
1986-08-04,17.88,17.88,17.75,17.88,13300,11.3313434075273,11.3313434075273,11.2489566825285,11.3313434075273,20986.3907082746,0.0,1.0
1986-08-05,18.0,18.0,17.75,17.88,50800,11.4073926921416,11.4073926921416,11.2489566825285,11.3313434075273,80158.5449609285,0.0,1.0
1986-08-06,18.12,18.38,18.0,18.0,87700,11.4834419767559,11.6482154267535,11.4073926921416,11.4073926921416,138383.94474554,0.0,1.0
1986-08-07,18.75,18.75,18.25,18.25,53500,11.8827007209808,11.8827007209808,11.5658287017547,11.5658287017547,84418.9400671199,0.0,1.0
1986-08-08,19.75,19.88,18.88,18.88,73300,12.5164447594332,12.598831484432,11.9650874459796,11.9650874459796,115661.83751252,0.0,1.0
1986-08-11,20.38,20.75,20.38,20.38,146300,12.9157035036581,13.1501887978855,12.9157035036581,12.9157035036581,230850.297791021,0.0,1.0
1986-08-12,20.12,20.5,19.75,20.38,66800,12.7509300536605,12.9917527882724,12.5164447594332,12.9157035036581,105405.330775394,0.0,1.0
1986-08-13,19.88,20.5,19.88,20.12,146300,12.598831484432,12.9917527882724,12.598831484432,12.7509300536605,230850.29779102,0.0,1.0
1986-08-14,19.62,20.0,19.62,19.88,58700,12.4340580344344,12.6748807690462,12.4340580344344,12.598831484432,92624.1454568205,0.0,1.0
1986-08-15,19.5,19.88,19.38,19.62,49100,12.3580087498201,12.598831484432,12.2819594652058,12.4340580344344,77476.0739681414,0.0,1.0
1986-08-18,18.88,19.5,18.75,19.5,56500,11.9650874459796,12.3580087498201,11.8827007209808,12.3580087498201,89152.7124073322,0.0,1.0
1986-08-19,18.75,18.75,18.5,18.75,68300,11.8827007209808,11.8827007209808,11.7242647113678,11.8827007209808,107772.216945501,0.0,1.0
1986-08-20,18.88,18.88,18.62,18.75,39100,11.9650874459796,11.9650874459796,11.800313995982,11.8827007209808,61696.8328341007,0.0,1.0
1986-08-21,18.88,18.88,18.62,18.88,22100,11.9650874459796,11.9650874459796,11.800313995982,11.9650874459796,34872.1229062308,0.0,1.0
1986-08-22,18.62,18.88,18.38,18.88,43700,11.800313995982,11.9650874459796,11.6482154267535,11.9650874459796,68955.2837557596,0.0,1.0
1986-08-25,18.62,18.62,18.38,18.62,32400,11.800313995982,11.800313995982,11.6482154267535,11.800313995982,51124.7412742931,0.0,1.0
1986-08-26,18.62,18.62,18.38,18.62,24800,11.800313995982,11.800313995982,11.6482154267535,11.800313995982,39132.5180124219,0.0,1.0
1986-08-27,18.38,18.62,18.38,18.62,28200,11.6482154267535,11.800313995982,11.6482154267535,11.800313995982,44497.4599979957,0.0,1.0
1986-08-28,18.75,18.75,18.5,18.5,19700,11.8827007209808,11.8827007209808,11.7242647113678,11.7242647113678,31085.105034061,0.0,1.0
1986-08-29,18.75,18.75,18.62,18.75,14200,11.8827007209808,11.8827007209808,11.800313995982,11.8827007209808,22406.5224103384,0.0,1.0
1986-09-02,19.5,19.5,18.75,18.75,94700,12.3580087498201,12.3580087498201,11.8827007209808,11.8827007209808,149429.413539368,0.0,1.0
1986-09-03,20.25,20.25,19.5,19.5,137400,12.8333167786593,12.8333167786593,12.3580087498201,12.3580087498201,216806.773181724,0.0,1.0
1986-09-04,20.5,20.62,20.0,20.25,61800,12.9917527882724,13.0678020728867,12.6748807690462,12.8333167786593,97515.7102083735,0.0,1.0
1986-09-05,21.38,21.62,20.75,20.75,116100,13.5494475421104,13.701546111339,13.1501887978855,13.1501887978855,183196.989566217,0.0,1.0
1986-09-08,21.12,21.75,21.12,21.38,51000,13.3846740921128,13.7839328363378,13.3846740921128,13.5494475421104,80474.1297836094,0.0,1.0
1986-09-09,21.0,21.25,21.0,21.12,48300,13.3086248074985,13.4670608171116,13.3086248074985,13.3846740921128,76213.7346774185,0.0,1.0
1986-09-10,20.88,21.38,20.88,21.0,60200,13.2325755228843,13.5494475421104,13.2325755228843,13.3086248074985,94991.0316269268,0.0,1.0
1986-09-11,20.88,21.0,20.75,20.88,29700,13.2325755228843,13.3086248074985,13.1501887978855,13.2325755228843,46864.3461681018,0.0,1.0
1986-09-12,21.88,21.88,21.25,21.25,64900,13.8663195613366,13.8663195613366,13.4670608171116,13.4670608171116,102407.274959926,0.0,1.0
1986-09-15,22.75,22.75,21.5,21.88,75700,14.4176768747901,14.4176768747901,13.6254968267247,13.8663195613366,119448.855384691,0.0,1.0
1986-09-16,22.88,23.12,22.75,22.75,37700,14.5000635997889,14.6521621690174,14.4176768747901,14.4176768747901,59487.7390753347,0.0,1.0
1986-09-17,22.75,22.88,22.62,22.88,38300,14.4176768747901,14.5000635997889,14.3352901497913,14.5000635997889,60434.4935433771,0.0,1.0
1986-09-18,23.5,23.75,22.75,22.75,84600,14.8929849036293,15.0514209132424,14.4176768747901,14.4176768747901,133492.379993987,0.0,1.0
1986-09-19,24.25,24.38,23.75,23.75,138000,15.3682929324686,15.4506796574674,15.0514209132424,15.0514209132424,217753.527649766,0.0,1.0
1986-09-22,25.0,25.25,24.62,24.62,146600,15.8436009613078,16.0020369709209,15.6027782266959,15.6027782266959,231323.675025041,0.0,1.0
1986-09-23,24.75,24.88,24.62,24.88,81500,15.6851649516947,15.7675516766935,15.6027782266959,15.7675516766935,128600.815242435,0.0,1.0
1986-09-24,23.88,24.88,23.88,24.75,134000,15.1338076382412,15.7675516766935,15.1338076382412,15.6851649516947,211441.83119615,0.0,1.0
1986-09-25,23.5,23.75,23.12,23.75,87400,14.8929849036293,15.0514209132424,14.6521621690174,15.0514209132424,137910.567511519,0.0,1.0
1986-09-26,22.38,23.38,22.25,23.38,48400,14.1831915805627,14.816935619015,14.1008048555639,14.816935619015,76371.5270887588,0.0,1.0
1986-09-29,22.0,22.38,21.62,22.38,81700,13.9423688459509,14.1831915805627,13.701546111339,14.1831915805627,128916.400065115,0.0,1.0
1986-09-30,21.75,22.12,21.5,22.0,42100,13.7839328363378,14.0184181305651,13.6254968267247,13.9423688459509,66430.6051743127,0.0,1.0
1986-10-01,21.5,21.88,21.38,21.75,26800,13.6254968267247,13.8663195613366,13.5494475421104,13.7839328363378,42288.36623923,0.0,1.0
1986-10-02,22.38,22.38,21.62,21.62,68500,14.1831915805627,14.1831915805627,13.701546111339,13.701546111339,108087.801768181,0.0,1.0
1986-10-03,22.25,22.62,22.0,22.38,76000,14.1008048555639,14.3352901497913,13.9423688459509,14.1831915805627,119922.232618712,0.0,1.0
1986-10-06,22.62,22.75,22.12,22.25,75800,14.3352901497913,14.4176768747901,14.0184181305651,14.1008048555639,119606.647796031,0.0,1.0
1986-10-07,23.25,23.25,22.38,22.62,58900,14.7345488940162,14.7345488940162,14.1831915805627,14.3352901497913,92939.730279502,0.0,1.0
1986-10-08,23.25,23.38,23.12,23.25,43100,14.7345488940162,14.816935619015,14.6521621690174,14.7345488940162,68008.5292877171,0.0,1.0
1986-10-09,22.75,23.38,22.62,23.25,74600,14.4176768747901,14.816935619015,14.3352901497913,14.7345488940162,117713.138859946,0.0,1.0
1986-10-10,22.5,22.75,22.5,22.75,45000,14.259240865177,14.4176768747901,14.259240865177,14.4176768747901,71006.5851031847,0.0,1.0
1986-10-13,22.75,22.75,22.62,22.62,16300,14.4176768747901,14.4176768747901,14.3352901497913,14.3352901497913,25720.1630484869,0.0,1.0
1986-10-14,21.75,22.62,21.75,22.62,55500,13.7839328363378,14.3352901497913,13.7839328363378,14.3352901497913,87574.7882939276,0.0,1.0
1986-10-15,21.62,21.75,21.38,21.75,35900,13.701546111339,13.7839328363378,13.5494475421104,13.7839328363378,56647.4756712072,0.0,1.0
1986-10-16,21.75,21.75,21.5,21.62,33000,13.7839328363378,13.7839328363378,13.6254968267247,13.701546111339,52071.4957423353,0.0,1.0
1986-10-17,21.25,21.38,21.12,21.38,48500,13.4670608171116,13.5494475421104,13.3846740921128,13.5494475421104,76529.3195000992,0.0,1.0
1986-10-20,21.12,21.25,21.0,21.25,36700,13.3846740921128,13.4670608171116,13.3086248074985,13.4670608171116,57909.8149619307,0.0,1.0
1986-10-21,20.88,21.38,20.88,21.12,28100,13.2325755228843,13.5494475421104,13.2325755228843,13.3846740921128,44339.6675866552,0.0,1.0
1986-10-22,20.75,21.12,20.5,20.88,78500,13.1501887978855,13.3846740921128,12.9917527882724,13.2325755228843,123867.042902222,0.0,1.0
1986-10-23,20.75,20.75,20.5,20.75,62000,13.1501887978855,13.1501887978855,12.9917527882724,13.1501887978855,97831.2950310542,0.0,1.0
1986-10-24,20.38,20.5,20.25,20.5,40000,12.9157035036581,12.9917527882724,12.8333167786593,12.9917527882724,63116.9645361642,0.0,1.0
1986-10-27,20.12,20.38,20.12,20.38,28300,12.7509300536605,12.9157035036581,12.7509300536605,12.9157035036581,44655.2524093362,0.0,1.0
1986-10-28,20.38,20.38,20.12,20.12,18900,12.9157035036581,12.9157035036581,12.7509300536605,12.7509300536605,29822.7657433376,0.0,1.0
1986-10-29,19.75,20.25,19.62,20.25,51400,12.5164447594332,12.8333167786593,12.4340580344344,12.8333167786593,81105.2994289706,0.0,1.0
1986-10-30,19.62,19.88,19.38,19.75,80100,12.4340580344344,12.598831484432,12.2819594652058,12.5164447594332,126391.721483668,0.0,1.0
1986-10-31,19.38,19.38,19.0,19.38,37600,12.2819594652058,12.2819594652058,12.0411367305939,12.2819594652058,59329.9466639943,0.0,1.0
1986-11-03,19.5,19.62,19.38,19.38,48700,12.3580087498201,12.4340580344344,12.2819594652058,12.2819594652058,76844.9043227797,0.0,1.0
1986-11-04,19.75,20.0,19.5,19.5,38500,12.5164447594332,12.6748807690462,12.3580087498201,12.3580087498201,60750.0783660578,0.0,1.0
1986-11-05,19.75,20.0,19.75,19.75,20100,12.5164447594332,12.6748807690462,12.5164447594332,12.5164447594332,31716.2746794224,0.0,1.0
1986-11-06,19.75,19.88,19.62,19.75,91400,12.5164447594332,12.598831484432,12.4340580344344,12.5164447594332,144222.263965135,0.0,1.0
1986-11-07,19.75,20.0,19.75,19.75,81400,12.5164447594332,12.6748807690462,12.5164447594332,12.5164447594332,128443.022831094,0.0,1.0
1986-11-10,20.12,20.38,20.0,20.0,56400,12.7509300536605,12.9157035036581,12.6748807690462,12.6748807690462,88994.9199959915,0.0,1.0
1986-11-11,20.38,20.5,20.12,20.12,33500,12.9157035036581,12.9917527882724,12.7509300536605,12.7509300536605,52860.4577990375,0.0,1.0
1986-11-12,20.62,20.62,20.38,20.38,27800,13.0678020728867,13.0678020728867,12.9157035036581,12.9157035036581,43866.290352634,0.0,1.0
1986-11-13,21.0,21.12,20.5,20.62,48400,13.3086248074985,13.3846740921128,12.9917527882724,13.0678020728867,76371.5270887589,0.0,1.0
1986-11-14,21.12,21.5,20.88,21.0,53600,13.3846740921128,13.6254968267247,13.2325755228843,13.3086248074985,84576.7324784601,0.0,1.0
1986-11-17,20.0,20.75,20.0,20.75,62000,12.6748807690462,13.1501887978855,12.6748807690462,13.1501887978855,97831.2950310547,0.0,1.0
1986-11-18,20.0,20.25,19.88,20.0,56200,12.6748807690462,12.8333167786593,12.598831484432,12.6748807690462,88679.3351733108,0.0,1.0
1986-11-19,19.5,20.12,19.38,20.0,24900,12.3580087498201,12.7509300536605,12.2819594652058,12.6748807690462,39290.3104237621,0.0,1.0
1986-11-20,19.5,19.62,19.38,19.5,31000,12.3580087498201,12.4340580344344,12.2819594652058,12.3580087498201,48915.6475155271,0.0,1.0
1986-11-21,18.5,19.75,18.5,19.5,61700,11.7242647113678,12.5164447594332,11.7242647113678,12.3580087498201,97357.9177970329,0.0,1.0
1986-11-24,18.62,18.75,18.5,18.5,43300,11.800313995982,11.8827007209808,11.7242647113678,11.7242647113678,68324.1141103979,0.0,1.0
1986-11-25,19.0,19.0,18.62,18.62,19000,12.0411367305939,12.0411367305939,11.800313995982,11.800313995982,29980.558154678,0.0,1.0
1986-11-26,18.75,19.0,18.75,19.0,43200,11.8827007209808,12.0411367305939,11.8827007209808,12.0411367305939,68166.3216990575,0.0,1.0
1986-11-28,19.5,19.62,19.25,19.25,59700,12.3580087498201,12.4340580344344,12.199572740207,12.199572740207,94202.0695702248,0.0,1.0
1986-12-01,19.62,19.88,19.38,19.5,34300,12.4340580344344,12.598831484432,12.2819594652058,12.3580087498201,54122.7970897606,0.0,1.0
1986-12-02,19.12,19.5,19.12,19.5,25900,12.1171860152082,12.3580087498201,12.1171860152082,12.3580087498201,40868.2345371663,0.0,1.0
1986-12-03,19.12,19.25,19.0,19.12,77800,12.2439348228987,12.3271833337238,12.1670900436754,12.2439348228987,121491.662730677,0.2,1.0
1986-12-04,19.0,19.25,19.0,19.12,46400,12.1670900436754,12.3271833337238,12.1670900436754,12.2439348228987,72457.7525797359,0.0,1.0
1986-12-05,19.25,19.38,19.0,19.0,29100,12.3271833337238,12.410431844549,12.1670900436754,12.1670900436754,45442.2543118601,0.0,1.0
1986-12-08,19.25,19.5,19.25,19.25,41400,12.3271833337238,12.4872766237722,12.3271833337238,12.3271833337238,64649.805103471,0.0,1.0
1986-12-09,19.12,19.38,19.0,19.25,96300,12.2439348228987,12.410431844549,12.1670900436754,12.3271833337238,150381.068392856,0.0,1.0
1986-12-10,19.25,19.38,19.12,19.12,63100,12.3271833337238,12.410431844549,12.2439348228987,12.2439348228987,98536.2971504595,0.0,1.0
1986-12-11,19.0,19.25,18.88,19.25,46600,12.1670900436754,12.3271833337238,12.0902452644522,12.3271833337238,72770.0704787865,0.0,1.0
1986-12-12,19.12,19.38,18.88,19.0,38200,12.2439348228987,12.410431844549,12.0902452644522,12.1670900436754,59652.7187186614,0.0,1.0
1986-12-15,19.5,19.75,19.25,19.25,50900,12.4872766237722,12.6473699138205,12.3271833337238,12.3271833337238,79484.9053083736,0.0,1.0
1986-12-16,19.12,19.62,19.12,19.5,58500,12.2439348228987,12.5641214029954,12.2439348228987,12.4872766237722,91352.9854722957,0.0,1.0
1986-12-17,19.0,19.25,19.0,19.12,73100,12.1670900436754,12.3271833337238,12.1670900436754,12.2439348228987,114152.192102989,0.0,1.0
1986-12-18,18.88,19.12,18.88,19.0,69500,12.0902452644522,12.2439348228987,12.0902452644522,12.1670900436754,108530.469920078,0.0,1.0
1986-12-19,19.0,19.12,18.88,18.88,43400,12.1670900436754,12.2439348228987,12.0902452644522,12.0902452644522,67772.9840939771,0.0,1.0
1986-12-22,19.12,19.12,18.88,19.0,45000,12.2439348228987,12.2439348228987,12.0902452644522,12.1670900436754,70271.5272863813,0.0,1.0
1986-12-23,18.75,19.12,18.75,19.12,88700,12.0069967536271,12.2439348228987,12.0069967536271,12.2439348228987,138512.988228934,0.0,1.0
1986-12-24,18.75,18.88,18.75,18.75,26500,12.0069967536271,12.0902452644522,12.0069967536271,12.0069967536271,41382.1216242024,0.0,1.0
1986-12-26,18.75,18.88,18.75,18.75,7200,12.0069967536271,12.0902452644522,12.0069967536271,12.0069967536271,11243.444365821,0.0,1.0
1986-12-29,18.62,18.88,18.62,18.75,35300,11.9237482428019,12.0902452644522,11.9237482428019,12.0069967536271,55124.1091824284,0.0,1.0
1986-12-30,18.5,18.75,18.5,18.62,46300,11.8469034635787,12.0069967536271,11.8469034635787,11.9237482428019,72301.5936302105,0.0,1.0
1986-12-31,19.0,19.0,18.5,18.5,61700,12.1670900436754,12.1670900436754,11.8469034635787,11.8469034635787,96350.0718571057,0.0,1.0
1987-01-02,19.38,19.38,19.0,19.0,75500,12.410431844549,12.410431844549,12.1670900436754,12.1670900436754,117900.006891595,0.0,1.0
1987-01-05,19.88,19.88,19.25,19.38,31200,12.7306184246457,12.7306184246457,12.3271833337238,12.410431844549,48721.5922518911,0.0,1.0
1987-01-06,20.0,20.25,19.88,19.88,21300,12.8074632038689,12.9675564939173,12.7306184246457,12.7306184246457,33261.8562488872,0.0,1.0
1987-01-07,20.62,20.75,20.0,20.0,35700,13.2044945631888,13.287743074014,12.8074632038689,12.8074632038689,55748.7449805294,0.0,1.0
1987-01-08,21.0,21.12,20.75,20.75,73600,13.4478363640623,13.5246811432855,13.287743074014,13.287743074014,114932.986850615,0.0,1.0
1987-01-09,22.0,22.12,21.0,21.0,62500,14.0882095242558,14.165054303479,13.4478363640623,13.4478363640623,97599.3434533075,0.0,1.0
1987-01-12,22.88,23.0,22.38,22.38,35500,14.651737905226,14.7285826844492,14.3315513251293,14.3315513251293,55436.4270814788,0.0,1.0
1987-01-13,22.88,22.88,22.75,22.88,47900,14.651737905226,14.651737905226,14.5684893944009,14.651737905226,74800.136822615,0.0,1.0
1987-01-14,23.12,23.12,22.88,22.88,35000,14.8054274636724,14.8054274636724,14.651737905226,14.651737905226,54655.6323338524,0.0,1.0
1987-01-15,22.75,23.0,22.62,23.0,87400,14.5684893944009,14.7285826844492,14.4852408835757,14.7285826844492,136482.921885105,0.0,1.0
1987-01-16,22.62,22.88,22.5,22.75,81300,14.4852408835757,14.651737905226,14.4083961043525,14.5684893944009,126957.225964063,0.0,1.0
1987-01-19,22.88,23.0,22.75,22.75,42200,14.651737905226,14.7285826844492,14.5684893944009,14.5684893944009,65899.0766996734,0.0,1.0
1987-01-20,22.38,22.88,22.25,22.88,103100,14.3315513251293,14.651737905226,14.2483028143041,14.651737905226,160999.876960576,0.0,1.0
1987-01-21,22.25,22.5,22.12,22.38,97200,14.2483028143041,14.4083961043525,14.165054303479,14.3315513251293,151786.498938584,0.0,1.0
1987-01-22,22.75,22.75,22.25,22.25,45500,14.5684893944009,14.5684893944009,14.2483028143041,14.2483028143041,71052.3220340078,0.0,1.0
1987-01-23,22.38,22.5,22.25,22.5,38000,14.3315513251293,14.4083961043525,14.2483028143041,14.4083961043525,59340.400819611,0.0,1.0
1987-01-26,22.25,22.5,22.25,22.38,89800,14.2483028143041,14.4083961043525,14.2483028143041,14.3315513251293,140230.736673713,0.0,1.0
1987-01-27,22.25,22.5,22.12,22.25,46700,14.2483028143041,14.4083961043525,14.165054303479,14.2483028143041,72926.2294283117,0.0,1.0
1987-01-28,22.38,22.62,22.25,22.25,62800,14.3315513251293,14.4852408835757,14.2483028143041,14.2483028143041,98067.8203018834,0.0,1.0
1987-01-29,22.25,22.5,22.25,22.38,11900,14.2483028143041,14.4083961043525,14.2483028143041,14.3315513251293,18582.9149935098,0.0,1.0
1987-01-30,21.75,22.0,21.75,22.0,24700,13.9281162342074,14.0882095242558,13.9281162342074,14.0882095242558,38571.2605327472,0.0,1.0
1987-02-02,21.62,22.12,21.62,21.75,40300,13.8448677233823,14.165054303479,13.8448677233823,13.9281162342074,62932.0566586926,0.0,1.0
1987-02-03,21.5,21.75,21.5,21.62,17500,13.7680229441591,13.9281162342074,13.7680229441591,13.8448677233823,27327.8161669261,0.0,1.0
1987-02-04,21.62,21.62,21.5,21.5,7400,13.8448677233823,13.8448677233823,13.7680229441591,13.7680229441591,11555.7622648716,0.0,1.0
1987-02-05,21.5,21.62,21.25,21.62,37600,13.7680229441591,13.8448677233823,13.6079296541107,13.8448677233823,58715.7650215097,0.0,1.0
1987-02-06,21.5,21.62,21.25,21.5,64700,13.7680229441591,13.8448677233823,13.6079296541107,13.7680229441591,101034.840342864,0.0,1.0
1987-02-09,21.75,21.75,21.5,21.5,10400,13.9281162342074,13.9281162342074,13.7680229441591,13.7680229441591,16240.5307506304,0.0,1.0
1987-02-10,21.62,21.75,21.5,21.75,10600,13.8448677233823,13.9281162342074,13.7680229441591,13.9281162342074,16552.8486496809,0.0,1.0
1987-02-11,21.25,21.62,21.12,21.62,27900,13.6079296541107,13.8448677233823,13.5246811432855,13.8448677233823,43568.3469175565,0.0,1.0
1987-02-12,21.12,21.25,21.12,21.25,47700,13.5246811432855,13.6079296541107,13.5246811432855,13.6079296541107,74487.8189235647,0.0,1.0
1987-02-13,21.5,21.62,21.12,21.12,46100,13.7680229441591,13.8448677233823,13.5246811432855,13.5246811432855,71989.2757311595,0.0,1.0
1987-02-17,21.62,22.0,21.5,21.5,49100,13.8448677233823,14.0882095242558,13.7680229441591,13.7680229441591,76674.0442169183,0.0,1.0
1987-02-18,21.5,21.62,21.38,21.62,60100,13.7680229441591,13.8448677233823,13.6911781649358,13.8448677233823,93851.5286647004,0.0,1.0
1987-02-19,21.5,21.62,21.38,21.5,21900,13.7680229441591,13.8448677233823,13.6911781649358,13.7680229441591,34198.8099460389,0.0,1.0
1987-02-20,21.75,21.75,21.38,21.5,13200,13.9281162342074,13.9281162342074,13.6911781649358,13.7680229441591,20612.9813373386,0.0,1.0
1987-02-23,21.62,21.88,21.62,21.75,21600,13.8448677233823,14.0113647450326,13.8448677233823,13.9281162342074,33730.3330974631,0.0,1.0
1987-02-24,21.75,21.75,21.62,21.62,17700,13.9281162342074,13.9281162342074,13.8448677233823,13.8448677233823,27640.1340659768,0.0,1.0
1987-02-25,21.88,21.88,21.75,21.75,22100,14.0113647450326,14.0113647450326,13.9281162342074,13.9281162342074,34511.1278450895,0.0,1.0
1987-02-26,22.25,22.38,21.75,21.88,41900,14.2483028143041,14.3315513251293,13.9281162342074,14.0113647450326,65430.5998510976,0.0,1.0
1987-02-27,22.38,22.38,22.12,22.25,30700,14.3315513251293,14.3315513251293,14.165054303479,14.2483028143041,47940.7975042647,0.0,1.0
1987-03-02,22.5,22.62,22.25,22.38,65300,14.4083961043525,14.4852408835757,14.2483028143041,14.3315513251293,101971.794040016,0.0,1.0
1987-03-03,23.0,23.0,22.25,22.5,37900,14.7285826844492,14.7285826844492,14.2483028143041,14.4083961043525,59184.2418700859,0.0,1.0
1987-03-04,24.0,24.0,22.88,23.0,78300,15.3689558446427,15.3689558446427,14.651737905226,14.7285826844492,122272.457478304,0.0,1.0
1987-03-05,24.5,25.12,24.12,24.12,139600,15.6891424247394,16.0861737840593,15.4458006238659,15.4458006238659,217997.893537308,0.0,1.0
1987-03-06,24.5,24.75,24.25,24.5,34700,15.6891424247394,15.8492357147878,15.529049134691,15.6891424247394,54187.1554852764,0.0,1.0
1987-03-09,24.38,24.75,24.25,24.5,32000,15.6122976455162,15.8492357147878,15.529049134691,15.6891424247394,49970.8638480935,0.0,1.0
1987-03-10,24.12,24.38,23.88,24.38,35600,15.4458006238659,15.6122976455162,15.2921110654195,15.6122976455162,55592.586031004,0.0,1.0
1987-03-11,24.12,24.38,24.12,24.12,29700,15.4458006238659,15.6122976455162,15.4458006238659,15.4458006238659,46379.2080090118,0.0,1.0
1987-03-12,24.38,24.5,24.12,24.12,29000,15.6122976455162,15.6891424247394,15.4458006238659,15.4458006238659,45286.0953623347,0.0,1.0
1987-03-13,24.25,24.5,24.25,24.38,10600,15.529049134691,15.6891424247394,15.529049134691,15.6122976455162,16552.848649681,0.0,1.0
1987-03-16,24.5,24.5,24.25,24.25,17800,15.6891424247394,15.6891424247394,15.529049134691,15.529049134691,27796.293015502,0.0,1.0
1987-03-17,24.25,24.5,24.12,24.5,33000,15.529049134691,15.6891424247394,15.4458006238659,15.6891424247394,51532.4533433465,0.0,1.0
1987-03-18,24.12,24.38,24.12,24.25,8700,15.4458006238659,15.6122976455162,15.4458006238659,15.529049134691,13585.8286087004,0.0,1.0
1987-03-19,23.88,24.25,23.88,24.12,32200,15.2921110654195,15.529049134691,15.2921110654195,15.4458006238659,50283.181747144,0.0,1.0
1987-03-20,23.5,24.0,23.38,23.88,31900,15.0487692645459,15.3689558446427,14.9719244853227,15.2921110654195,49814.7048985684,0.0,1.0
1987-03-23,23.5,23.5,23.25,23.5,24800,15.0487692645459,15.0487692645459,14.8886759744976,15.0487692645459,38727.4194822726,0.0,1.0
1987-03-24,23.62,23.88,23.5,23.5,64200,15.1256140437692,15.2921110654195,15.0487692645459,15.0487692645459,100254.045595237,0.0,1.0
1987-03-25,24.62,24.62,23.75,23.75,116500,15.7659872039626,15.7659872039626,15.2088625545943,15.2088625545943,181925.176196966,0.0,1.0
1987-03-26,24.38,24.62,24.25,24.62,191500,15.6122976455162,15.7659872039626,15.529049134691,15.7659872039626,299044.388340934,0.0,1.0
1987-03-27,25.25,25.25,24.62,24.62,185300,16.1694222948845,16.1694222948845,15.7659872039626,15.7659872039626,289362.533470366,0.0,1.0
1987-03-30,25.25,25.38,25.12,25.25,111800,16.1694222948845,16.2526708057096,16.0861737840593,16.1694222948845,174585.705569276,0.0,1.0
1987-03-31,25.0,25.25,24.88,25.25,65900,16.0093290048361,16.1694222948845,15.9324842256129,16.1694222948845,102908.747737168,0.0,1.0
1987-04-01,24.5,25.0,24.5,25.0,49800,15.6891424247394,16.0093290048361,15.6891424247394,16.0093290048361,77767.1568635955,0.0,1.0
1987-04-02,24.88,25.25,24.75,24.75,63700,15.9324842256129,16.1694222948845,15.8492357147878,15.8492357147878,99473.2508476112,0.0,1.0
1987-04-03,25.88,25.88,24.75,24.88,109600,16.5728573858063,16.5728573858063,15.8492357147878,15.9324842256129,171150.208679721,0.0,1.0
1987-04-06,26.25,26.38,25.88,25.88,134300,16.8097954550779,16.8930439659031,16.5728573858063,16.5728573858063,209721.469212468,0.0,1.0
1987-04-07,27.88,28.0,26.0,26.25,227500,17.8536037061932,17.9304484854164,16.6497021650296,16.8097954550779,355261.610170041,0.0,1.0
1987-04-08,28.38,29.38,27.88,27.88,139600,18.17379028629,18.8141634464834,17.8536037061932,17.8536037061932,217997.893537307,0.0,1.0
1987-04-09,30.62,30.88,28.62,28.62,167900,19.6082261651233,19.7747231867736,18.3274798447364,18.3274798447364,262190.876252965,0.0,1.0
1987-04-10,32.38,32.88,31.12,31.12,300000,20.7352829270637,21.0554695071605,19.92841274522,19.92841274522,468476.848575878,0.0,1.0
1987-04-13,33.38,33.38,32.5,32.5,154000,21.3756560872572,21.3756560872572,20.8121277062869,20.8121277062869,240484.78226895,0.0,1.0
1987-04-14,34.25,34.25,30.62,33.38,180700,21.9327807366255,21.9327807366255,19.6082261651233,21.3756560872572,282179.221792203,0.0,1.0
1987-04-15,31.75,38.38,31.75,34.25,155300,20.3318478361419,24.5775218882244,20.3318478361419,21.9327807366255,242514.848612778,0.0,1.0
1987-04-16,29.88,31.25,29.38,31.25,156600,19.1343500265801,20.0116612560451,18.8141634464834,20.0116612560451,244544.914956608,0.0,1.0
1987-04-20,30.75,31.0,29.75,29.88,117300,19.6914746759484,19.8515679659968,19.051101515755,19.1343500265801,183174.447793168,0.0,1.0
1987-04-21,30.12,31.25,30.0,30.75,67500,19.2880395850265,20.0116612560451,19.2111948058033,19.6914746759484,105407.290929573,0.0,1.0
1987-04-22,30.0,30.25,29.62,30.12,87000,19.2111948058033,19.3712880958517,18.9678530049298,19.2880395850265,135858.286087005,0.0,1.0
1987-04-23,30.62,30.75,30.0,30.0,102500,19.6082261651233,19.6914746759484,19.2111948058033,19.2111948058033,160062.923263424,0.0,1.0
1987-04-24,31.38,31.88,31.0,31.0,159900,20.0949097668703,20.415096346967,19.8515679659968,19.8515679659968,249698.160290942,0.0,1.0
1987-04-27,29.25,32.62,29.12,31.38,207800,18.7309149356583,20.8889724855102,18.6476664248331,20.0949097668703,324498.297113556,0.0,1.0
1987-04-28,29.0,30.38,28.62,29.25,125400,18.5708216456099,19.4545366066768,18.3274798447364,18.7309149356583,195823.322704716,0.0,1.0
1987-04-29,28.25,29.0,27.75,29.0,57100,18.0905417754648,18.5708216456099,17.7703551953681,18.5708216456099,89166.7601789419,0.0,1.0
1987-04-30,28.0,28.5,27.75,28.25,94400,17.9304484854164,18.2506350655132,17.7703551953681,18.0905417754648,147414.048351876,0.0,1.0
1987-05-01,28.12,28.38,28.0,28.0,73600,18.0072932646397,18.17379028629,17.9304484854164,17.9304484854164,114932.986850615,0.0,1.0
1987-05-04,29.38,29.38,28.12,28.12,80800,18.8141634464834,18.8141634464834,18.0072932646397,18.0072932646397,126176.431216436,0.0,1.0
1987-05-05,29.5,29.5,28.88,29.38,61000,18.8910082257066,18.8910082257066,18.4939768663867,18.8141634464834,95256.9592104284,0.0,1.0
1987-05-06,30.25,30.5,29.25,29.5,109100,19.3712880958517,19.5313813859001,18.7309149356583,18.8910082257066,170369.413932094,0.0,1.0
1987-05-07,30.0,30.12,29.88,30.12,69900,19.2111948058033,19.2880395850265,19.1343500265801,19.2880395850265,109155.10571818,0.0,1.0
1987-05-08,29.88,29.88,29.5,29.88,36800,19.1343500265801,19.1343500265801,18.8910082257066,19.1343500265801,57466.4934253076,0.0,1.0
1987-05-11,29.75,29.88,29.5,29.88,27300,19.051101515755,19.1343500265801,18.8910082257066,19.1343500265801,42631.3932204047,0.0,1.0
1987-05-12,29.38,30.12,29.38,29.75,55200,18.8141634464834,19.2880395850265,18.8141634464834,19.051101515755,86199.7401379613,0.0,1.0
1987-05-13,29.12,29.5,29.12,29.38,32700,18.6476664248331,18.8910082257066,18.6476664248331,18.8141634464834,51063.9764947706,0.0,1.0
1987-05-14,29.38,29.5,29.0,29.12,31200,18.8141634464834,18.8910082257066,18.5708216456099,18.6476664248331,48721.5922518912,0.0,1.0
1987-05-15,30.12,30.12,29.5,29.5,80600,19.2880395850265,19.2880395850265,18.8910082257066,18.8910082257066,125864.113317386,0.0,1.0
1987-05-18,30.0,30.25,29.88,30.12,30200,19.2111948058033,19.3712880958517,19.1343500265801,19.2880395850265,47160.0027566384,0.0,1.0
1987-05-19,30.38,30.38,29.75,30.0,45900,19.4545366066768,19.4545366066768,19.051101515755,19.2111948058033,71676.9578321093,0.0,1.0
1987-05-20,30.0,30.62,30.0,30.38,46500,19.2111948058033,19.6082261651233,19.2111948058033,19.4545366066768,72613.911529261,0.0,1.0
1987-05-21,29.38,29.88,29.38,29.88,44400,18.8141634464834,19.1343500265801,18.8141634464834,19.1343500265801,69334.5735892298,0.0,1.0
1987-05-22,28.62,29.5,28.38,29.38,75200,18.3274798447364,18.8910082257066,18.17379028629,18.8141634464834,117431.53004302,0.0,1.0
1987-05-26,26.0,28.25,25.88,28.25,115000,16.6497021650296,18.0905417754648,16.5728573858063,18.0905417754648,179582.791954086,0.0,1.0
1987-05-27,24.5,25.62,24.25,25.62,95500,15.6891424247394,16.406360364156,15.529049134691,16.406360364156,149131.796796654,0.0,1.0
1987-05-28,25.0,25.5,24.62,24.62,97700,16.0093290048361,16.3295155849328,15.7659872039626,15.7659872039626,152567.293686211,0.0,1.0
1987-05-29,24.88,25.0,24.38,25.0,46700,15.9324842256129,16.0093290048361,15.6122976455162,16.0093290048361,72926.2294283115,0.0,1.0
1987-06-01,24.5,24.62,23.62,24.62,104400,15.6891424247394,15.7659872039626,15.1256140437692,15.7659872039626,163029.943304405,0.0,1.0
1987-06-02,25.88,25.88,24.62,24.62,87900,16.5728573858063,16.5728573858063,15.7659872039626,15.7659872039626,137263.716632732,0.0,1.0
1987-06-03,25.5,25.75,25.25,25.75,51200,16.3295155849328,16.4896088749812,16.1694222948845,16.4896088749812,79953.3821569498,0.0,1.0
1987-06-04,25.12,25.62,25.12,25.5,55600,16.0861737840593,16.406360364156,16.0861737840593,16.3295155849328,86824.3759360626,0.0,1.0
1987-06-05,25.12,25.38,25.0,25.12,26400,16.0861737840593,16.2526708057096,16.0093290048361,16.0861737840593,41225.9626746772,0.0,1.0
1987-06-08,24.75,25.38,24.75,25.12,25100,15.8492357147878,16.2526708057096,15.8492357147878,16.0861737840593,39195.8963308482,0.0,1.0
1987-06-09,25.5,25.5,24.88,24.88,26600,16.3295155849328,16.3295155849328,15.9324842256129,15.9324842256129,41538.2805737278,0.0,1.0
1987-06-10,25.5,25.5,25.25,25.5,54400,16.3295155849328,16.3295155849328,16.1694222948845,16.3295155849328,84950.4685417592,0.0,1.0
1987-06-11,26.12,26.12,25.25,25.5,139200,16.7265469442528,16.7265469442528,16.1694222948845,16.3295155849328,217373.257739206,0.0,1.0
1987-06-12,24.38,25.62,24.38,25.62,107600,15.6122976455162,16.406360364156,15.6122976455162,16.406360364156,168027.029689214,0.0,1.0
1987-06-15,24.0,24.25,23.62,24.25,41000,15.3689558446427,15.529049134691,15.1256140437692,15.529049134691,64025.1693053697,0.0,1.0
1987-06-16,23.62,24.38,23.38,24.0,52700,15.1256140437692,15.6122976455162,14.9719244853227,15.3689558446427,82295.7663998288,0.0,1.0
1987-06-17,23.38,23.62,23.12,23.62,34000,14.9719244853227,15.1256140437692,14.8054274636724,15.1256140437692,53094.0428385995,0.0,1.0
1987-06-18,23.62,23.75,23.38,23.38,22000,15.1256140437692,15.2088625545943,14.9719244853227,14.9719244853227,34354.9688955642,0.0,1.0
1987-06-19,23.88,24.0,23.5,23.62,24200,15.2921110654195,15.3689558446427,15.0487692645459,15.1256140437692,37790.4657851206,0.0,1.0
1987-06-22,22.75,23.5,22.25,23.5,158600,14.5684893944009,15.0487692645459,14.2483028143041,15.0487692645459,247668.093947113,0.0,1.0
1987-06-23,22.75,23.0,22.62,22.75,78800,14.5684893944009,14.7285826844492,14.4852408835757,14.5684893944009,123053.25222593,0.0,1.0
1987-06-24,23.0,23.0,22.75,22.75,53700,14.7285826844492,14.7285826844492,14.5684893944009,14.5684893944009,83857.3558950821,0.0,1.0
1987-06-25,22.62,23.0,22.38,23.0,49200,14.4852408835757,14.7285826844492,14.3315513251293,14.7285826844492,76830.2031664439,0.0,1.0
1987-06-26,22.62,22.75,22.5,22.62,83400,14.4852408835757,14.5684893944009,14.4083961043525,14.4852408835757,130236.563904094,0.0,1.0
1987-06-29,22.12,22.62,22.12,22.62,38100,14.165054303479,14.4852408835757,14.165054303479,14.4852408835757,59496.5597691363,0.0,1.0
1987-06-30,22.5,22.5,22.0,22.12,62000,14.4083961043525,14.4083961043525,14.0882095242558,14.165054303479,96818.5487056812,0.0,1.0
1987-07-01,22.62,22.62,22.12,22.5,40500,14.4852408835757,14.4852408835757,14.165054303479,14.4083961043525,63244.3745577434,0.0,1.0
1987-07-02,22.62,22.75,22.25,22.62,39300,14.4852408835757,14.5684893944009,14.2483028143041,14.4852408835757,61370.4671634399,0.0,1.0
1987-07-06,23.75,23.75,22.38,22.62,64300,15.2088625545943,15.2088625545943,14.3315513251293,14.4852408835757,100410.204544763,0.0,1.0
1987-07-07,23.62,23.75,23.38,23.75,59300,15.1256140437692,15.2088625545943,14.9719244853227,15.2088625545943,92602.2570684981,0.0,1.0
1987-07-08,23.88,24.0,23.62,23.62,108300,15.2921110654195,15.3689558446427,15.1256140437692,15.1256140437692,169120.142335891,0.0,1.0
1987-07-09,25.5,25.62,23.88,23.88,113400,16.3295155849328,16.406360364156,15.2921110654195,15.2921110654195,177084.248761682,0.0,1.0
1987-07-10,26.5,26.88,25.5,25.5,98000,16.9698887451263,17.2132305459998,16.3295155849328,16.3295155849328,153035.770534786,0.0,1.0
1987-07-13,27.25,27.38,26.62,26.62,72200,17.4501686152714,17.5334171260965,17.0467335243495,17.0467335243495,112746.761557261,0.0,1.0
1987-07-14,27.88,28.0,27.5,27.5,225500,17.8536037061932,17.9304484854164,17.6102619053197,17.6102619053197,352138.431179535,0.0,1.0
1987-07-15,27.75,28.5,27.75,27.88,83200,17.7703551953681,18.2506350655132,17.7703551953681,17.8536037061932,129924.246005043,0.0,1.0
1987-07-16,27.12,27.75,27.12,27.75,32000,17.3669201044462,17.7703551953681,17.3669201044462,17.7703551953681,49970.8638480936,0.0,1.0
1987-07-17,26.62,27.25,26.5,27.12,54300,17.0467335243495,17.4501686152714,16.9698887451263,17.3669201044462,84794.3095922337,0.0,1.0
1987-07-20,26.88,26.88,26.62,26.62,34900,17.2132305459998,17.2132305459998,17.0467335243495,17.0467335243495,54499.473384327,0.0,1.0
1987-07-21,26.75,26.88,26.62,26.88,24700,17.1299820351746,17.2132305459998,17.0467335243495,17.2132305459998,38571.2605327473,0.0,1.0
1987-07-22,27.0,27.0,26.5,26.75,116700,17.290075325223,17.290075325223,16.9698887451263,17.1299820351746,182237.494096016,0.0,1.0
1987-07-23,26.75,27.0,26.62,27.0,24000,17.1299820351746,17.290075325223,17.0467335243495,17.290075325223,37478.1478860702,0.0,1.0
1987-07-24,26.75,26.88,26.62,26.75,78500,17.1299820351746,17.2132305459998,17.0467335243495,17.1299820351746,122584.775377355,0.0,1.0
1987-07-27,26.75,26.88,26.5,26.75,36700,17.1299820351746,17.2132305459998,16.9698887451263,17.1299820351746,57310.3344757824,0.0,1.0
1987-07-28,26.75,27.0,26.62,26.75,101300,17.1299820351746,17.290075325223,17.0467335243495,17.1299820351746,158189.015869121,0.0,1.0
1987-07-29,27.12,27.12,26.88,26.88,64500,17.3669201044462,17.3669201044462,17.2132305459998,17.2132305459998,100722.522443814,0.0,1.0
1987-07-30,27.25,27.38,26.75,27.12,189600,17.4501686152714,17.5334171260965,17.1299820351746,17.3669201044462,296077.368299953,0.0,1.0
1987-07-31,28.0,28.0,27.25,27.25,142700,17.9304484854164,17.9304484854164,17.4501686152714,17.4501686152714,222838.820972593,0.0,1.0
1987-08-03,29.12,29.25,28.38,28.38,107600,18.6476664248331,18.7309149356583,18.17379028629,18.17379028629,168027.029689215,0.0,1.0
1987-08-04,29.25,29.38,28.75,29.12,119200,18.7309149356583,18.8141634464834,18.4107283555615,18.6476664248331,186141.467834148,0.0,1.0
1987-08-05,28.62,28.75,28.25,28.75,83900,18.3274798447364,18.4107283555615,18.0905417754648,18.4107283555615,131017.35865172,0.0,1.0
1987-08-06,28.88,29.0,28.62,28.62,49000,18.4939768663867,18.5708216456099,18.3274798447364,18.3274798447364,76517.8852673931,0.0,1.0
1987-08-07,28.38,28.75,28.12,28.75,33000,18.17379028629,18.4107283555615,18.0072932646397,18.4107283555615,51532.4533433463,0.0,1.0
1987-08-10,28.25,28.88,28.25,28.38,32600,18.0905417754648,18.4939768663867,18.0905417754648,18.17379028629,50907.8175452453,0.0,1.0
1987-08-11,28.5,28.62,28.12,28.25,79800,18.2506350655132,18.3274798447364,18.0072932646397,18.0905417754648,124614.841721183,0.0,1.0
1987-08-12,28.12,28.38,28.12,28.38,109800,18.0072932646397,18.17379028629,18.0072932646397,18.17379028629,171462.526578771,0.0,1.0
1987-08-13,27.38,28.25,27.12,28.12,121300,17.5334171260965,18.0905417754648,17.3669201044462,18.0072932646397,189420.80577418,0.0,1.0
1987-08-14,26.12,27.62,25.75,27.38,102900,16.7265469442528,17.6871066845429,16.4896088749812,17.5334171260965,160687.559061525,0.0,1.0
1987-08-17,26.25,26.5,26.25,26.25,48200,16.8097954550779,16.9698887451263,16.8097954550779,16.8097954550779,75268.6136711909,0.0,1.0
1987-08-18,26.5,27.25,26.25,26.25,96800,16.9698887451263,17.4501686152714,16.8097954550779,16.8097954550779,151161.863140483,0.0,1.0
1987-08-19,26.75,27.0,26.12,26.5,49600,17.1299820351746,17.290075325223,16.7265469442528,16.9698887451263,77454.8389645452,0.0,1.0
1987-08-20,26.5,26.88,26.25,26.75,30100,16.9698887451263,17.2132305459998,16.8097954550779,17.1299820351746,47003.8438071129,0.0,1.0
1987-08-21,26.62,26.62,26.12,26.5,53800,17.0467335243495,17.0467335243495,16.7265469442528,16.9698887451263,84013.5148446072,0.0,1.0
1987-08-24,27.38,27.38,26.5,26.62,113200,17.5334171260965,17.5334171260965,16.9698887451263,17.0467335243495,176771.930862631,0.0,1.0
1987-08-25,27.12,27.25,27.0,27.25,16100,17.3669201044462,17.4501686152714,17.290075325223,17.4501686152714,25141.5908735721,0.0,1.0
1987-08-26,27.5,27.75,26.62,27.12,86800,17.6102619053197,17.7703551953681,17.0467335243495,17.3669201044462,135545.968187954,0.0,1.0
1987-08-27,27.75,27.88,27.5,27.5,56700,17.7703551953681,17.8536037061932,17.6102619053197,17.6102619053197,88542.1243808406,0.0,1.0
1987-08-28,27.62,27.75,27.5,27.75,10600,17.6871066845429,17.7703551953681,17.6102619053197,17.7703551953681,16552.848649681,0.0,1.0
1987-08-31,28.12,28.25,27.75,27.75,31600,18.0072932646397,18.0905417754648,17.7703551953681,17.7703551953681,49346.2280499922,0.0,1.0
1987-09-01,28.62,28.62,28.25,28.25,20000,18.3274798447364,18.3274798447364,18.0905417754648,18.0905417754648,31231.7899050584,0.0,1.0
1987-09-02,29.5,29.62,28.75,28.75,58100,18.8910082257066,18.9678530049298,18.4107283555615,18.4107283555615,90728.3496741949,0.0,1.0
1987-09-03,29.12,29.38,29.0,29.38,53500,18.6476664248331,18.8141634464834,18.5708216456099,18.8141634464834,83545.0379960314,0.0,1.0
1987-09-04,29.0,29.25,28.75,29.12,28600,18.5708216456099,18.7309149356583,18.4107283555615,18.6476664248331,44661.4595642336,0.0,1.0
1987-09-08,28.38,28.75,28.38,28.75,10200,18.17379028629,18.4107283555615,18.17379028629,18.4107283555615,15928.2128515798,0.0,1.0
1987-09-09,28.0,28.5,27.88,28.38,22100,17.9304484854164,18.2506350655132,17.8536037061932,18.17379028629,34511.1278450897,0.0,1.0
1987-09-10,28.25,28.5,28.0,28.0,22200,18.0905417754648,18.2506350655132,17.9304484854164,17.9304484854164,34667.2867946149,0.0,1.0
1987-09-11,27.88,28.38,27.75,28.25,48500,17.8536037061932,18.17379028629,17.7703551953681,18.0905417754648,75737.0905197669,0.0,1.0
1987-09-14,27.5,27.62,27.38,27.62,12800,17.6102619053197,17.6871066845429,17.5334171260965,17.6871066845429,19988.3455392374,0.0,1.0
1987-09-15,27.5,27.62,27.38,27.5,30000,17.6102619053197,17.6871066845429,17.5334171260965,17.6102619053197,46847.6848575877,0.0,1.0
1987-09-16,27.25,27.5,27.0,27.5,14300,17.4501686152714,17.6102619053197,17.290075325223,17.6102619053197,22330.7297821167,0.0,1.0
1987-09-17,27.12,27.38,27.12,27.25,11700,17.3669201044462,17.5334171260965,17.3669201044462,17.4501686152714,18270.5970944592,0.0,1.0
1987-09-18,27.25,28.0,27.0,27.12,19800,17.4501686152714,17.9304484854164,17.290075325223,17.3669201044462,30919.4720060078,0.0,1.0
1987-09-21,26.88,27.25,26.88,27.25,39100,17.2132305459998,17.4501686152714,17.2132305459998,17.4501686152714,61058.1492643892,0.0,1.0
1987-09-22,26.62,27.0,26.62,26.88,33500,17.0467335243495,17.290075325223,17.0467335243495,17.2132305459998,52313.2480909729,0.0,1.0
1987-09-23,26.88,26.88,26.62,26.62,30000,17.2132305459998,17.2132305459998,17.0467335243495,17.0467335243495,46847.6848575877,0.0,1.0
1987-09-24,27.0,27.0,26.75,26.88,10500,17.290075325223,17.290075325223,17.1299820351746,17.2132305459998,16396.6897001557,0.0,1.0
1987-09-25,27.0,27.0,26.62,27.0,12100,17.290075325223,17.290075325223,17.0467335243495,17.290075325223,18895.2328925604,0.0,1.0
1987-09-28,27.12,27.38,26.88,27.0,18800,17.3669201044462,17.5334171260965,17.2132305459998,17.290075325223,29357.882510755,0.0,1.0
1987-09-29,27.12,27.25,26.75,27.12,35000,17.3669201044462,17.4501686152714,17.1299820351746,17.3669201044462,54655.6323338523,0.0,1.0
1987-09-30,26.75,27.25,26.75,27.12,43100,17.1299820351746,17.4501686152714,17.1299820351746,17.3669201044462,67304.5072454011,0.0,1.0
1987-10-01,26.75,26.88,26.62,26.75,53500,17.1299820351746,17.2132305459998,17.0467335243495,17.1299820351746,83545.0379960316,0.0,1.0
1987-10-02,26.75,26.75,26.38,26.75,34800,17.1299820351746,17.1299820351746,16.8930439659031,17.1299820351746,54343.3144348018,0.0,1.0
1987-10-05,26.88,26.88,26.62,26.75,18500,17.2132305459998,17.2132305459998,17.0467335243495,17.1299820351746,28889.4056621791,0.0,1.0
1987-10-06,26.75,27.0,26.62,26.88,9800,17.1299820351746,17.290075325223,17.0467335243495,17.2132305459998,15303.5770534787,0.0,1.0
1987-10-07,26.75,26.88,26.62,26.75,23200,17.1299820351746,17.2132305459998,17.0467335243495,17.1299820351746,36228.8762898679,0.0,1.0
1987-10-08,27.25,27.25,26.62,26.75,32200,17.4501686152714,17.4501686152714,17.0467335243495,17.1299820351746,50283.181747144,0.0,1.0
1987-10-09,27.88,27.88,27.38,27.38,78500,17.8536037061932,17.8536037061932,17.5334171260965,17.5334171260965,122584.775377355,0.0,1.0
1987-10-12,27.75,28.0,27.62,27.88,39000,17.7703551953681,17.9304484854164,17.6871066845429,17.8536037061932,60901.9903148639,0.0,1.0
1987-10-13,27.12,27.62,27.12,27.62,41600,17.3669201044462,17.6871066845429,17.3669201044462,17.6871066845429,64962.1230025216,0.0,1.0
1987-10-14,27.12,27.25,27.0,27.12,26100,17.3669201044462,17.4501686152714,17.290075325223,17.3669201044462,40757.4858261013,0.0,1.0
1987-10-15,26.5,27.38,26.5,27.12,52500,16.9698887451263,17.5334171260965,16.9698887451263,17.3669201044462,81983.4485007783,0.0,1.0
1987-10-16,25.5,26.62,25.38,26.5,58400,16.3295155849328,17.0467335243495,16.2526708057096,16.9698887451263,91196.8265227709,0.0,1.0
1987-10-19,25.88,26.25,20.88,25.5,54000,16.5728573858063,16.8097954550779,13.3709915848391,16.3295155849328,84325.832743658,0.0,1.0
1987-10-20,22.88,24.5,22.88,24.5,34700,14.651737905226,15.6891424247394,14.651737905226,15.6891424247394,54187.1554852765,0.0,1.0
1987-10-21,23.0,23.62,22.75,22.88,47900,14.7285826844492,15.1256140437692,14.5684893944009,14.651737905226,74800.1368226151,0.0,1.0
1987-10-22,22.25,23.12,21.88,23.0,49000,14.2483028143041,14.8054274636724,14.0113647450326,14.7285826844492,76517.8852673934,0.0,1.0
1987-10-23,21.12,22.0,20.88,22.0,51700,13.5246811432855,14.0882095242558,13.3709915848391,14.0882095242558,80734.1769045764,0.0,1.0
1987-10-26,19.5,21.0,18.62,21.0,54700,12.4872766237722,13.4478363640623,11.9237482428019,13.4478363640623,85418.9453903347,0.0,1.0
1987-10-27,17.62,19.0,17.62,19.0,60400,11.2833750826085,12.1670900436754,11.2833750826085,12.1670900436754,94320.0055132765,0.0,1.0
1987-10-28,15.12,17.62,14.88,17.62,99200,9.68244218212488,11.2833750826085,9.52875262367845,11.2833750826085,154909.67792909,0.0,1.0
1987-10-29,14.0,14.75,13.62,14.75,67900,8.96522424270822,9.44550411285331,8.72188244183471,9.44550411285331,106031.926727673,0.0,1.0
1987-10-30,15.62,15.62,14.5,14.5,75400,10.0026287622216,10.0026287622216,9.28541082280494,9.28541082280494,117743.84794207,0.0,1.0
1987-11-02,18.38,18.5,15.75,15.75,75100,11.7700586843555,11.8469034635787,10.0858772730467,10.0858772730467,117275.371093495,0.0,1.0
1987-11-03,18.38,18.75,18.0,18.38,58400,11.7700586843555,12.0069967536271,11.526716883482,11.7700586843555,91196.8265227708,0.0,1.0
1987-11-04,17.75,18.12,17.75,18.12,26500,11.3666235934336,11.6035616627052,11.3666235934336,11.6035616627052,41382.1216242026,0.0,1.0
1987-11-05,16.62,17.0,16.12,17.0,101200,10.643001922415,10.8863437232886,10.3228153423183,10.8863437232886,158032.856919596,0.0,1.0
1987-11-06,17.5,17.62,16.38,16.62,71000,11.2065303033853,11.2833750826085,10.4893123639686,10.643001922415,110872.854162957,0.0,1.0
1987-11-09,17.62,17.75,17.25,17.5,73500,11.2833750826085,11.3666235934336,11.0464370133369,11.2065303033853,114776.82790109,0.0,1.0
1987-11-10,17.38,17.5,16.75,17.5,69600,11.1296855241621,11.2065303033853,10.7262504332402,11.2065303033853,108686.628869603,0.0,1.0
1987-11-11,16.25,17.38,16.25,17.38,53200,10.4060638531435,11.1296855241621,10.4060638531435,11.1296855241621,83076.5611474553,0.0,1.0
1987-11-12,16.5,16.75,16.12,16.25,26200,10.5661571431918,10.7262504332402,10.3228153423183,10.4060638531435,40913.6447756267,0.0,1.0
1987-11-13,17.12,17.12,16.5,16.5,56700,10.9631885025118,10.9631885025118,10.5661571431918,10.5661571431918,88542.1243808405,0.0,1.0
1987-11-16,17.62,18.12,17.0,17.12,92600,11.2833750826085,11.6035616627052,10.8863437232886,10.9631885025118,144603.187260421,0.0,1.0
1987-11-17,17.25,17.75,17.12,17.62,35000,11.0464370133369,11.3666235934336,10.9631885025118,11.2833750826085,54655.6323338524,0.0,1.0
1987-11-18,17.0,17.38,16.88,17.25,25900,10.8863437232886,11.1296855241621,10.8094989440653,11.0464370133369,40445.1679270505,0.0,1.0
1987-11-19,17.5,17.75,17.12,17.12,24200,11.2065303033853,11.3666235934336,10.9631885025118,10.9631885025118,37790.4657851207,0.0,1.0
1987-11-20,17.38,17.62,17.25,17.5,15000,11.1296855241621,11.2833750826085,11.0464370133369,11.2065303033853,23423.8424287938,0.0,1.0
1987-11-23,17.88,18.25,17.25,17.38,91100,11.4498721042588,11.6868101735304,11.0464370133369,11.1296855241621,142260.803017541,0.0,1.0
1987-11-24,18.0,18.12,17.62,17.88,26400,11.526716883482,11.6035616627052,11.2833750826085,11.4498721042588,41225.9626746772,0.0,1.0
1987-11-25,18.5,18.5,17.75,18.0,84200,11.8469034635787,11.8469034635787,11.3666235934336,11.526716883482,131485.835500296,0.0,1.0
1987-11-27,21.62,21.75,18.62,18.62,193500,13.8448677233823,13.9281162342074,11.9237482428019,11.9237482428019,302167.56733144,0.0,1.0
1987-11-30,21.75,23.0,21.75,21.75,274100,13.9281162342074,14.7285826844492,13.9281162342074,13.9281162342074,428031.680648827,0.0,1.0
1987-12-01,21.38,22.0,20.75,21.75,103000,13.6911781649358,14.0882095242558,13.287743074014,13.9281162342074,160843.718011052,0.0,1.0
1987-12-02,21.5,21.75,21.38,21.38,26500,13.7680229441591,13.9281162342074,13.6911781649358,13.6911781649358,41382.1216242023,0.0,1.0
1987-12-03,21.25,21.88,21.0,21.5,50900,13.6079296541107,14.0113647450326,13.4478363640623,13.7680229441591,79484.9053083737,0.0,1.0
1987-12-04,19.75,21.0,19.38,21.0,63900,12.7754445458592,13.5840169854706,12.5361071037343,13.5840169854706,98785.212167748,0.2,1.0
1987-12-07,18.12,19.5,18.0,19.5,92900,11.721066084606,12.6137300579369,11.6434431304033,12.6137300579369,143617.311586601,0.0,1.0
1987-12-08,18.25,18.75,18.12,18.12,25800,11.8051576183256,12.1285865941701,11.721066084606,11.721066084606,39885.1091381517,0.0,1.0
1987-12-09,18.25,18.38,18.0,18.25,17200,11.8051576183256,11.8892491520452,11.6434431304033,11.8051576183256,26590.0727587678,0.0,1.0
1987-12-10,18.5,18.62,17.88,18.25,32800,11.9668721062479,12.0444950604506,11.5658201762006,11.8051576183256,50706.650377185,0.0,1.0
1987-12-11,19.25,19.75,19.0,19.0,81600,12.4520155700147,12.7754445458592,12.2903010820924,12.2903010820924,126148.252157875,0.0,1.0
1987-12-14,20.0,20.25,19.5,19.5,79100,12.9371590337815,13.0988735217038,12.6137300579369,12.6137300579369,122283.416001077,0.0,1.0
1987-12-15,18.25,19.75,18.25,19.75,61800,11.8051576183256,12.7754445458592,11.8051576183256,12.7754445458592,95538.7497960379,0.0,1.0
1987-12-16,18.75,19.0,18.5,18.5,46800,12.1285865941701,12.2903010820924,11.9668721062479,11.9668721062479,72349.7328552522,0.0,1.0
1987-12-17,18.62,18.75,17.75,18.75,56900,12.0444950604506,12.1285865941701,11.4817286424811,12.1285865941701,87963.6709287142,0.0,1.0
1987-12-18,18.38,18.75,18.38,18.62,34400,11.8892491520452,12.1285865941701,11.8892491520452,12.0444950604506,53180.1455175356,0.0,1.0
1987-12-21,18.12,18.38,18.12,18.38,19100,11.721066084606,11.8892491520452,11.721066084606,11.8892491520452,29527.3482379341,0.0,1.0
1987-12-22,18.12,18.5,17.88,18.12,46300,11.721066084606,11.9668721062479,11.5658201762006,11.721066084606,71576.7656238926,0.0,1.0
1987-12-23,17.62,18.0,17.62,18.0,64100,11.3976371087615,11.6434431304033,11.3976371087615,11.6434431304033,99094.3990602916,0.0,1.0
1987-12-24,17.62,17.75,17.62,17.62,36100,11.3976371087615,11.4817286424811,11.3976371087615,11.3976371087615,55808.234104158,0.0,1.0
1987-12-28,17.38,17.88,17.38,17.62,41200,11.2423912003561,11.5658201762006,11.2423912003561,11.3976371087615,63692.4998640253,0.0,1.0
1987-12-29,17.0,17.38,16.88,17.38,27000,10.9965851787143,11.2423912003561,10.9189622245116,11.2423912003561,41740.2304934144,0.0,1.0
1987-12-30,16.75,17.0,16.62,17.0,25200,10.834870690792,10.9965851787143,10.7507791570724,10.9965851787143,38957.5484605203,0.0,1.0
1987-12-31,17.38,17.38,17.0,17.0,87100,11.2423912003561,11.2423912003561,10.9965851787143,10.9965851787143,134650.89170283,0.0,1.0
1988-01-04,16.75,17.0,16.5,17.0,26400,10.834870690792,10.9965851787143,10.6731562028697,10.9965851787143,40812.6698157831,0.0,1.0
1988-01-05,17.0,17.12,16.5,16.75,37400,10.9965851787143,11.074208132917,10.6731562028697,10.834870690792,57817.9489056926,0.0,1.0
1988-01-06,17.88,17.88,17.0,17.0,37500,11.5658201762006,11.5658201762006,10.9965851787143,10.9965851787143,57972.5423519649,0.0,1.0
1988-01-07,17.62,17.88,17.38,17.88,32500,11.3976371087615,11.5658201762006,11.2423912003561,11.5658201762006,50242.8700383694,0.0,1.0
1988-01-08,17.5,17.75,17.5,17.62,18000,11.3200141545588,11.4817286424811,11.3200141545588,11.3976371087615,27826.8203289431,0.0,1.0
1988-01-11,17.12,17.38,17.12,17.38,21700,11.074208132917,11.2423912003561,11.074208132917,11.2423912003561,33546.7778410034,0.0,1.0
1988-01-12,17.12,17.25,16.75,17.12,13200,11.074208132917,11.1582996666365,10.834870690792,11.074208132917,20406.3349078915,0.0,1.0
1988-01-13,17.12,17.12,16.88,17.12,5300,11.074208132917,11.074208132917,10.9189622245116,11.074208132917,8193.45265241098,0.0,1.0
1988-01-14,17.25,17.5,17.0,17.12,21300,11.1582996666365,11.3200141545588,10.9965851787143,11.074208132917,32928.404055916,0.0,1.0
1988-01-15,16.75,17.25,16.75,17.25,34200,10.834870690792,11.1582996666365,10.834870690792,11.1582996666365,52870.9586249918,0.0,1.0
1988-01-18,16.88,17.0,16.75,16.75,6200,10.9189622245116,10.9965851787143,10.834870690792,10.834870690792,9584.79366885814,0.0,1.0
1988-01-19,16.75,17.0,16.75,16.88,4000,10.834870690792,10.9965851787143,10.834870690792,10.9189622245116,6183.73785087623,0.0,1.0
1988-01-20,16.5,17.0,16.5,16.75,21300,10.6731562028697,10.9965851787143,10.6731562028697,10.834870690792,32928.404055916,0.0,1.0
1988-01-21,16.12,16.62,16.12,16.5,16900,10.4273501812279,10.7507791570724,10.4273501812279,10.6731562028697,26126.292419952,0.0,1.0
1988-01-22,16.12,16.38,16.12,16.12,11000,10.4273501812279,10.595533248667,10.4273501812279,10.4273501812279,17005.2790899096,0.0,1.0
1988-01-25,14.88,16.25,14.88,16.12,57800,9.62524632113343,10.5114417149475,9.62524632113343,10.4273501812279,89355.0119451616,0.0,1.0
1988-01-26,14.88,15.25,14.75,14.88,46900,9.62524632113343,9.86458376325838,9.54115478741385,9.62524632113343,72504.3263015238,0.0,1.0
1988-01-27,14.62,15.12,14.62,14.88,21600,9.45706325369427,9.7804922295388,9.45706325369427,9.62524632113343,33392.1843947317,0.0,1.0
1988-01-28,14.5,14.75,14.0,14.62,20300,9.37944029949158,9.54115478741385,9.05601132364704,9.45706325369427,31382.4695931969,0.0,1.0
1988-01-29,12.88,14.0,12.75,14.0,90200,8.33153041775528,9.05601132364704,8.2474388840357,9.05601132364704,139443.288537259,0.0,1.0
1988-02-01,12.62,12.75,12.12,12.75,67000,8.16334735031612,8.2474388840357,7.83991837447158,8.2474388840357,103577.609002177,0.0,1.0
1988-02-02,12.38,12.75,12.25,12.62,91900,8.00810144191074,8.2474388840357,7.92400990819116,8.16334735031612,142071.377123882,0.0,1.0
1988-02-03,11.75,12.0,11.5,12.0,59400,7.60058093234662,7.76229542026889,7.43886644442436,7.76229542026889,91828.5070855121,0.0,1.0
1988-02-04,12.12,12.12,11.75,11.75,67200,7.83991837447158,7.83991837447158,7.60058093234662,7.60058093234662,103886.795894721,0.0,1.0
1988-02-05,11.88,12.25,11.75,12.12,38100,7.6846724660662,7.92400990819116,7.60058093234662,7.83991837447158,58900.1030295962,0.0,1.0
1988-02-08,12.25,12.25,11.75,11.88,32300,7.92400990819116,7.92400990819116,7.60058093234662,7.6846724660662,49933.6831458256,0.0,1.0
1988-02-09,12.0,12.12,11.88,12.12,28700,7.76229542026889,7.83991837447158,7.6846724660662,7.83991837447158,44368.319080037,0.0,1.0
1988-02-10,12.5,12.62,12.12,12.12,44300,8.08572439611343,8.16334735031612,7.83991837447158,7.83991837447158,68484.8966984543,0.0,1.0
1988-02-11,12.62,12.62,12.38,12.5,12400,8.16334735031612,8.16334735031612,8.00810144191074,8.08572439611343,19169.5873377163,0.0,1.0
1988-02-12,13.38,13.5,12.62,12.62,47300,8.65495939359982,8.7325823478025,8.16334735031612,8.16334735031612,73122.7000866115,0.0,1.0
1988-02-16,13.75,13.88,13.38,13.38,33200,8.89429683572477,8.97838836944435,8.65495939359982,8.65495939359982,51325.0241622728,0.0,1.0
1988-02-17,14.12,14.25,13.75,13.75,43000,9.13363427784973,9.21772581156931,8.89429683572477,8.89429683572477,66475.1818969195,0.0,1.0
1988-02-18,13.5,14.38,13.12,14.12,47900,8.7325823478025,9.30181734528889,8.48677632616065,9.13363427784973,74050.2607642429,0.0,1.0
1988-02-19,13.5,13.5,13.12,13.5,15500,8.7325823478025,8.7325823478025,8.48677632616065,8.7325823478025,23961.9841721454,0.0,1.0
1988-02-22,13.0,13.5,13.0,13.5,16900,8.40915337195797,8.7325823478025,8.40915337195797,8.7325823478025,26126.2924199521,0.0,1.0
1988-02-23,12.75,13.12,12.62,13.0,20900,8.2474388840357,8.48677632616065,8.16334735031612,8.40915337195797,32310.0302708283,0.0,1.0
1988-02-24,12.25,12.75,12.25,12.75,63600,7.92400990819116,8.2474388840357,7.92400990819116,8.2474388840357,98321.4318289321,0.0,1.0
1988-02-25,12.62,12.75,12.38,12.38,27500,8.16334735031612,8.2474388840357,8.00810144191074,8.00810144191074,42513.1977247741,0.0,1.0
1988-02-26,12.5,12.75,12.5,12.62,7000,8.08572439611343,8.2474388840357,8.08572439611343,8.16334735031612,10821.5412390334,0.0,1.0
1988-02-29,13.62,13.75,12.25,12.5,193800,8.81020530200519,8.89429683572477,7.92400990819116,8.08572439611343,299602.098874954,0.0,1.0
1988-03-01,13.38,13.75,13.25,13.62,89400,8.65495939359982,8.89429683572477,8.57086785988023,8.81020530200519,138206.540967084,0.0,1.0
1988-03-02,14.0,14.0,13.25,13.38,33000,9.05601132364704,9.05601132364704,8.57086785988023,8.65495939359982,51015.8372697289,0.0,1.0
1988-03-03,14.12,14.25,13.75,14.0,42500,9.13363427784973,9.21772581156931,8.89429683572477,9.05601132364704,65702.21466556,0.0,1.0
1988-03-04,15.0,15.12,14.38,14.38,59600,9.70286927533611,9.7804922295388,9.30181734528889,9.30181734528889,92137.693978056,0.0,1.0
1988-03-07,15.12,15.12,14.75,15.0,16400,9.7804922295388,9.7804922295388,9.54115478741385,9.70286927533611,25353.3251885926,0.0,1.0
1988-03-08,16.0,16.38,15.0,15.12,101800,10.3497272270252,10.595533248667,9.70286927533611,9.7804922295388,157376.1283048,0.0,1.0
1988-03-09,16.0,16.25,16.0,16.0,16900,10.3497272270252,10.5114417149475,10.3497272270252,10.3497272270252,26126.2924199521,0.0,1.0
1988-03-10,16.5,16.88,16.12,16.12,35800,10.6731562028697,10.9189622245116,10.4273501812279,10.4273501812279,55344.4537653424,0.0,1.0
1988-03-11,16.5,16.62,16.25,16.5,52000,10.6731562028697,10.7507791570724,10.5114417149475,10.6731562028697,80388.5920613912,0.0,1.0
1988-03-14,16.5,16.62,16.5,16.5,25800,10.6731562028697,10.7507791570724,10.6731562028697,10.6731562028697,39885.1091381518,0.0,1.0
1988-03-15,16.5,16.62,16.0,16.5,44400,10.6731562028697,10.7507791570724,10.3497272270252,10.6731562028697,68639.4901447264,0.0,1.0
1988-03-16,16.0,16.38,16.0,16.38,22200,10.3497272270252,10.595533248667,10.3497272270252,10.595533248667,34319.7450723631,0.0,1.0
1988-03-17,15.5,16.25,15.5,16.0,49600,10.0262982511807,10.5114417149475,10.0262982511807,10.3497272270252,76678.349350865,0.0,1.0
1988-03-18,15.38,15.62,15.25,15.5,43500,9.94867529697796,10.1039212053833,9.86458376325838,10.0262982511807,67248.1491282791,0.0,1.0
1988-03-21,15.88,16.0,15.62,15.62,61600,10.2721042728225,10.3497272270252,10.1039212053833,10.1039212053833,95229.562903494,0.0,1.0
1988-03-22,15.62,15.75,15.38,15.75,19200,10.1039212053833,10.1880127391029,9.94867529697796,10.1880127391029,29681.941684206,0.0,1.0
1988-03-23,15.88,16.0,15.62,15.62,33900,10.2721042728225,10.3497272270252,10.1039212053833,10.1039212053833,52407.1782861761,0.0,1.0
1988-03-24,15.75,16.0,15.75,15.88,43000,10.1880127391029,10.3497272270252,10.1880127391029,10.2721042728225,66475.1818969197,0.0,1.0
1988-03-25,15.38,15.75,15.38,15.75,47600,9.94867529697796,10.1880127391029,9.94867529697796,10.1880127391029,73586.4804254272,0.0,1.0
1988-03-28,15.38,15.5,15.12,15.38,17400,9.94867529697796,10.0262982511807,9.7804922295388,9.94867529697796,26899.2596513116,0.0,1.0
1988-03-29,15.38,15.5,15.25,15.38,8400,9.94867529697796,10.0262982511807,9.86458376325838,9.94867529697796,12985.8494868401,0.0,1.0
1988-03-30,15.5,15.5,15.25,15.38,6000,10.0262982511807,10.0262982511807,9.86458376325838,9.94867529697796,9275.60677631431,0.0,1.0
1988-03-31,15.0,15.5,15.0,15.5,40800,9.70286927533611,10.0262982511807,9.70286927533611,10.0262982511807,63074.1260789376,0.0,1.0
1988-04-04,15.38,15.5,15.25,15.25,20500,9.94867529697796,10.0262982511807,9.86458376325838,9.86458376325838,31691.6564857407,0.0,1.0
1988-04-05,15.12,15.38,15.12,15.38,10500,9.7804922295388,9.94867529697796,9.7804922295388,9.94867529697796,16232.3118585501,0.0,1.0
1988-04-06,15.0,15.12,14.88,15.12,7500,9.70286927533611,9.7804922295388,9.62524632113343,9.7804922295388,11594.5084703929,0.0,1.0
1988-04-07,14.88,15.0,14.62,15.0,16800,9.62524632113343,9.70286927533611,9.45706325369427,9.70286927533611,25971.6989736802,0.0,1.0
1988-04-08,14.75,14.75,14.5,14.75,12000,9.54115478741385,9.54115478741385,9.37944029949158,9.54115478741385,18551.2135526287,0.0,1.0
1988-04-11,14.75,14.75,14.5,14.75,21400,9.54115478741385,9.54115478741385,9.37944029949158,9.54115478741385,33082.9975021878,0.0,1.0
1988-04-12,14.75,15.0,14.75,14.75,12300,9.54115478741385,9.70286927533611,9.54115478741385,9.54115478741385,19014.9938914444,0.0,1.0
1988-04-13,15.0,15.12,14.75,14.75,20900,9.70286927533611,9.7804922295388,9.54115478741385,9.54115478741385,32310.0302708283,0.0,1.0
1988-04-14,15.38,15.38,15.0,15.0,14300,9.94867529697796,9.94867529697796,9.70286927533611,9.70286927533611,22106.8628168825,0.0,1.0
1988-04-15,15.62,15.62,15.25,15.38,50200,10.1039212053833,10.1039212053833,9.86458376325838,9.94867529697796,77605.9100284971,0.0,1.0
1988-04-18,16.25,16.25,15.75,15.75,72400,10.5114417149475,10.5114417149475,10.1880127391029,10.1880127391029,111925.655100859,0.0,1.0
1988-04-19,15.88,16.12,15.88,16.12,19800,10.2721042728225,10.4273501812279,10.2721042728225,10.4273501812279,30609.5023618374,0.0,1.0
1988-04-20,15.62,16.12,15.62,15.88,31100,10.1039212053833,10.4273501812279,10.1039212053833,10.2721042728225,48078.5617905629,0.0,1.0
1988-04-21,15.38,15.75,15.38,15.62,18700,9.94867529697796,10.1880127391029,9.94867529697796,10.1039212053833,28908.9744528464,0.0,1.0
1988-04-22,15.0,15.0,14.75,15.0,31700,9.70286927533611,9.70286927533611,9.54115478741385,9.70286927533611,49006.1224681942,0.0,1.0
1988-04-25,14.88,15.12,14.88,15.0,3800,9.62524632113343,9.7804922295388,9.62524632113343,9.70286927533611,5874.55095833242,0.0,1.0
1988-04-26,15.0,15.25,15.0,15.0,27600,9.70286927533611,9.86458376325838,9.70286927533611,9.70286927533611,42667.791171046,0.0,1.0
1988-04-27,15.38,15.62,15.12,15.12,20800,9.94867529697796,10.1039212053833,9.7804922295388,9.7804922295388,32155.4368245564,0.0,1.0
1988-04-28,15.38,15.5,15.12,15.38,9600,9.94867529697796,10.0262982511807,9.7804922295388,9.94867529697796,14840.970842103,0.0,1.0
1988-04-29,15.12,15.25,15.12,15.25,3900,9.7804922295388,9.86458376325838,9.7804922295388,9.86458376325838,6029.14440460433,0.0,1.0
1988-05-02,14.75,15.12,14.75,15.12,13800,9.54115478741385,9.7804922295388,9.54115478741385,9.7804922295388,21333.895585523,0.0,1.0
1988-05-03,14.5,14.88,14.5,14.75,22600,9.37944029949158,9.62524632113343,9.37944029949158,9.54115478741385,34938.1188574507,0.0,1.0
1988-05-04,14.5,14.62,14.5,14.5,15900,9.37944029949158,9.45706325369427,9.37944029949158,9.37944029949158,24580.357957233,0.0,1.0
1988-05-05,14.38,14.62,14.38,14.5,14500,9.30181734528889,9.45706325369427,9.30181734528889,9.37944029949158,22416.0497094263,0.0,1.0
1988-05-06,14.38,14.5,14.25,14.38,3000,9.30181734528889,9.37944029949158,9.21772581156931,9.30181734528889,4637.80338815718,0.0,1.0
1988-05-09,14.38,14.5,14.25,14.38,8400,9.30181734528889,9.37944029949158,9.21772581156931,9.30181734528889,12985.8494868401,0.0,1.0
1988-05-10,14.62,14.62,14.25,14.38,9200,9.45706325369427,9.45706325369427,9.21772581156931,9.30181734528889,14222.5970570153,0.0,1.0
1988-05-11,14.25,14.5,14.25,14.5,8700,9.21772581156931,9.37944029949158,9.21772581156931,9.37944029949158,13449.6298256558,0.0,1.0
1988-05-12,14.25,14.5,14.25,14.25,11500,9.21772581156931,9.37944029949158,9.21772581156931,9.21772581156931,17778.2463212692,0.0,1.0
1988-05-13,14.25,14.38,14.12,14.25,29600,9.21772581156931,9.30181734528889,9.13363427784973,9.21772581156931,45759.6600964841,0.0,1.0
1988-05-16,14.38,14.5,14.25,14.25,167800,9.30181734528889,9.37944029949158,9.21772581156931,9.21772581156931,259407.802844258,0.0,1.0
1988-05-17,14.12,14.38,14.12,14.38,8500,9.13363427784973,9.30181734528889,9.13363427784973,9.30181734528889,13140.442933112,0.0,1.0
1988-05-18,14.0,14.38,13.75,14.12,25900,9.05601132364704,9.30181734528889,8.89429683572477,9.13363427784973,40039.7025844236,0.0,1.0
1988-05-19,14.0,14.0,13.88,14.0,8700,9.05601132364704,9.05601132364704,8.97838836944435,9.05601132364704,13449.6298256558,0.0,1.0
1988-05-20,14.0,14.0,13.88,14.0,37700,9.05601132364704,9.05601132364704,8.97838836944435,9.05601132364704,58281.7292445085,0.0,1.0
1988-05-23,14.38,14.38,13.88,14.0,20100,9.30181734528889,9.30181734528889,8.97838836944435,9.05601132364704,31073.2827006531,0.0,1.0
1988-05-24,14.25,14.38,14.12,14.38,18500,9.21772581156931,9.30181734528889,9.13363427784973,9.30181734528889,28599.7875603026,0.0,1.0
1988-05-25,14.12,14.25,13.88,14.25,9100,9.13363427784973,9.21772581156931,8.97838836944435,9.21772581156931,14068.0036107434,0.0,1.0
1988-05-26,14.0,14.0,13.88,14.0,8300,9.05601132364704,9.05601132364704,8.97838836944435,9.05601132364704,12831.2560405682,0.0,1.0
1988-05-27,13.5,14.0,13.5,14.0,15300,8.7325823478025,9.05601132364704,8.7325823478025,9.05601132364704,23652.7972796016,0.0,1.0
1988-05-31,13.88,14.0,13.62,13.62,15500,8.97838836944435,9.05601132364704,8.81020530200519,8.81020530200519,23961.9841721454,0.0,1.0
1988-06-01,14.12,14.25,13.88,13.88,15500,9.13363427784973,9.21772581156931,8.97838836944435,8.97838836944435,23961.9841721454,0.0,1.0
1988-06-02,15.0,15.0,14.0,14.12,56800,9.70286927533611,9.70286927533611,9.05601132364704,9.13363427784973,87809.0774824426,0.0,1.0
1988-06-03,15.25,15.38,14.75,15.0,51700,9.86458376325838,9.94867529697796,9.54115478741385,9.70286927533611,79924.8117225754,0.0,1.0
1988-06-06,15.38,15.5,15.25,15.25,31100,9.94867529697796,10.0262982511807,9.86458376325838,9.86458376325838,48078.5617905628,0.0,1.0
1988-06-07,15.0,15.5,15.0,15.38,23700,9.70286927533611,10.0262982511807,9.70286927533611,9.94867529697796,36638.6467664417,0.0,1.0
1988-06-08,15.0,15.25,15.0,15.0,13300,9.70286927533611,9.86458376325838,9.70286927533611,9.70286927533611,20560.9283541635,0.0,1.0
1988-06-09,15.25,15.25,14.88,15.0,17300,9.86458376325838,9.86458376325838,9.62524632113343,9.70286927533611,26744.6662050397,0.0,1.0
1988-06-10,15.0,15.25,15.0,15.25,7000,9.70286927533611,9.86458376325838,9.70286927533611,9.86458376325838,10821.5412390334,0.0,1.0
1988-06-13,15.12,15.12,14.88,15.0,12900,9.7804922295388,9.7804922295388,9.62524632113343,9.70286927533611,19942.5545690759,0.0,1.0
1988-06-14,15.0,15.12,14.88,15.12,14000,9.70286927533611,9.7804922295388,9.62524632113343,9.7804922295388,21643.0824780668,0.0,1.0
1988-06-15,15.38,15.38,15.0,15.0,15900,9.94867529697796,9.94867529697796,9.70286927533611,9.70286927533611,24580.357957233,0.0,1.0
1988-06-16,15.5,15.5,15.25,15.38,7800,10.0262982511807,10.0262982511807,9.86458376325838,9.94867529697796,12058.2888092086,0.0,1.0
1988-06-17,15.62,15.75,15.25,15.5,15800,10.1039212053833,10.1880127391029,9.86458376325838,10.0262982511807,24425.7645109612,0.0,1.0
1988-06-20,15.75,15.75,15.62,15.62,9200,10.1880127391029,10.1880127391029,10.1039212053833,10.1039212053833,14222.5970570154,0.0,1.0
1988-06-21,16.12,16.12,15.75,15.75,37300,10.4273501812279,10.4273501812279,10.1880127391029,10.1880127391029,57663.3554594208,0.0,1.0
1988-06-22,15.75,16.0,15.75,16.0,17500,10.1880127391029,10.3497272270252,10.1880127391029,10.3497272270252,27053.8530975836,0.0,1.0
1988-06-23,15.62,15.88,15.62,15.75,13100,10.1039212053833,10.2721042728225,10.1039212053833,10.1880127391029,20251.7414616198,0.0,1.0
1988-06-24,15.5,15.75,15.38,15.62,12500,10.0262982511807,10.1880127391029,9.94867529697796,10.1039212053833,19324.1807839881,0.0,1.0
1988-06-27,15.38,15.62,15.38,15.5,11800,9.94867529697796,10.1039212053833,9.94867529697796,10.0262982511807,18242.0266600849,0.0,1.0
1988-06-28,15.38,15.62,15.25,15.38,13900,9.94867529697796,10.1039212053833,9.86458376325838,9.94867529697796,21488.4890317949,0.0,1.0
1988-06-29,14.88,15.25,14.75,15.25,49500,9.62524632113343,9.86458376325838,9.54115478741385,9.86458376325838,76523.7559045934,0.0,1.0
1988-06-30,15.0,15.0,14.88,14.88,11300,9.70286927533611,9.70286927533611,9.62524632113343,9.62524632113343,17469.0594287254,0.0,1.0
1988-07-01,15.0,15.0,14.88,15.0,4500,9.70286927533611,9.70286927533611,9.62524632113343,9.70286927533611,6956.70508223577,0.0,1.0
1988-07-05,14.62,15.0,14.62,15.0,9600,9.45706325369427,9.70286927533611,9.45706325369427,9.70286927533611,14840.970842103,0.0,1.0
1988-07-06,15.0,15.0,14.75,14.75,12400,9.70286927533611,9.70286927533611,9.54115478741385,9.54115478741385,19169.5873377163,0.0,1.0
1988-07-07,15.0,15.12,14.75,15.0,13200,9.70286927533611,9.7804922295388,9.54115478741385,9.70286927533611,20406.3349078916,0.0,1.0
1988-07-08,14.75,15.0,14.62,15.0,16700,9.54115478741385,9.70286927533611,9.45706325369427,9.70286927533611,25817.1055274083,0.0,1.0
1988-07-11,14.62,14.75,14.38,14.75,10300,9.45706325369427,9.54115478741385,9.30181734528889,9.54115478741385,15923.1249660063,0.0,1.0
1988-07-12,14.25,14.62,14.12,14.62,25700,9.21772581156931,9.45706325369427,9.13363427784973,9.45706325369427,39730.5156918798,0.0,1.0
1988-07-13,14.25,14.5,14.25,14.25,27800,9.21772581156931,9.37944029949158,9.21772581156931,9.21772581156931,42976.9780635898,0.0,1.0
1988-07-14,14.25,14.5,14.25,14.25,12500,9.21772581156931,9.37944029949158,9.21772581156931,9.21772581156931,19324.1807839882,0.0,1.0
1988-07-15,14.5,14.5,14.25,14.25,900,9.37944029949158,9.37944029949158,9.21772581156931,9.21772581156931,1391.34101644715,0.0,1.0
1988-07-18,14.12,14.12,13.88,14.12,11800,9.13363427784973,9.13363427784973,8.97838836944435,9.13363427784973,18242.0266600849,0.0,1.0
1988-07-19,14.62,14.62,14.0,14.12,52000,9.45706325369427,9.45706325369427,9.05601132364704,9.13363427784973,80388.592061391,0.0,1.0
1988-07-20,14.62,14.75,14.5,14.62,12500,9.45706325369427,9.54115478741385,9.37944029949158,9.45706325369427,19324.1807839882,0.0,1.0
1988-07-21,14.25,14.62,14.25,14.62,31100,9.21772581156931,9.45706325369427,9.21772581156931,9.45706325369427,48078.5617905627,0.0,1.0
1988-07-22,14.25,14.38,14.25,14.25,19100,9.21772581156931,9.30181734528889,9.21772581156931,9.21772581156931,29527.348237934,0.0,1.0
1988-07-25,13.62,14.12,13.5,14.12,37300,8.81020530200519,9.13363427784973,8.7325823478025,9.13363427784973,57663.3554594209,0.0,1.0
1988-07-26,13.75,13.75,13.5,13.62,6900,8.89429683572477,8.89429683572477,8.7325823478025,8.81020530200519,10666.9477927615,0.0,1.0
1988-07-27,13.88,13.88,13.62,13.75,14800,8.97838836944435,8.97838836944435,8.81020530200519,8.89429683572477,22879.8300482421,0.0,1.0
1988-07-28,13.62,13.88,13.62,13.88,15900,8.81020530200519,8.97838836944435,8.81020530200519,8.97838836944435,24580.357957233,0.0,1.0
1988-07-29,13.88,14.12,13.62,13.62,49400,8.97838836944435,9.13363427784973,8.81020530200519,8.81020530200519,76369.1624583215,0.0,1.0
1988-08-01,14.0,14.0,13.75,13.88,5700,9.05601132364704,9.05601132364704,8.89429683572477,8.97838836944435,8811.82643749864,0.0,1.0
1988-08-02,14.0,14.0,13.75,14.0,4900,9.05601132364704,9.05601132364704,8.89429683572477,9.05601132364704,7575.07886732339,0.0,1.0
1988-08-03,13.88,14.12,13.75,14.0,6600,8.97838836944435,9.13363427784973,8.89429683572477,9.05601132364704,10203.1674539458,0.0,1.0
1988-08-04,14.0,14.0,13.75,13.88,5100,9.05601132364704,9.05601132364704,8.89429683572477,8.97838836944435,7884.2657598672,0.0,1.0
1988-08-05,14.0,14.0,13.88,14.0,15600,9.05601132364704,9.05601132364704,8.97838836944435,9.05601132364704,24116.5776184173,0.0,1.0
1988-08-08,14.0,14.12,13.88,14.0,21700,9.05601132364704,9.13363427784973,8.97838836944435,9.05601132364704,33546.7778410036,0.0,1.0
1988-08-09,13.75,14.0,13.75,14.0,7900,8.89429683572477,9.05601132364704,8.89429683572477,9.05601132364704,12212.8822554806,0.0,1.0
1988-08-10,13.75,13.88,13.62,13.75,10900,8.89429683572477,8.97838836944435,8.81020530200519,8.89429683572477,16850.6856436377,0.0,1.0
1988-08-11,13.75,14.0,13.75,13.75,10000,8.89429683572477,9.05601132364704,8.89429683572477,8.89429683572477,15459.3446271906,0.0,1.0
1988-08-12,14.0,14.12,13.88,13.88,9200,9.05601132364704,9.13363427784973,8.97838836944435,8.97838836944435,14222.5970570153,0.0,1.0
1988-08-15,14.0,14.0,13.75,14.0,3300,9.05601132364704,9.05601132364704,8.89429683572477,9.05601132364704,5101.58372697289,0.0,1.0
1988-08-16,13.88,14.12,13.75,14.0,13800,8.97838836944435,9.13363427784973,8.89429683572477,9.05601132364704,21333.895585523,0.0,1.0
1988-08-17,13.88,13.88,13.75,13.88,2200,8.97838836944435,8.97838836944435,8.89429683572477,8.97838836944435,3401.05581798193,0.0,1.0
1988-08-18,13.88,14.0,13.88,13.88,4000,8.97838836944435,9.05601132364704,8.97838836944435,8.97838836944435,6183.73785087624,0.0,1.0
1988-08-19,14.0,14.0,13.88,13.88,4100,9.05601132364704,9.05601132364704,8.97838836944435,8.97838836944435,6338.33129714814,0.0,1.0
1988-08-22,14.0,14.0,13.75,14.0,7000,9.05601132364704,9.05601132364704,8.89429683572477,9.05601132364704,10821.5412390334,0.0,1.0
1988-08-23,13.88,14.0,13.75,14.0,3100,8.97838836944435,9.05601132364704,8.89429683572477,9.05601132364704,4792.39683442908,0.0,1.0
1988-08-24,13.75,13.88,13.75,13.88,7700,8.89429683572477,8.97838836944435,8.89429683572477,8.97838836944435,11903.6953629368,0.0,1.0
1988-08-25,13.5,13.75,13.5,13.75,31200,8.7325823478025,8.89429683572477,8.7325823478025,8.89429683572477,48233.1552368346,0.0,1.0
1988-08-26,13.38,13.88,13.38,13.5,69200,8.65495939359982,8.97838836944435,8.65495939359982,8.7325823478025,106978.664820159,0.0,1.0
1988-08-29,13.25,13.5,13.0,13.38,28000,8.57086785988023,8.7325823478025,8.40915337195797,8.65495939359982,43286.1649561337,0.0,1.0
1988-08-30,12.62,13.12,12.62,13.12,31500,8.16334735031612,8.48677632616065,8.16334735031612,8.48677632616065,48696.9355756503,0.0,1.0
1988-08-31,12.5,12.62,12.38,12.62,19600,8.08572439611343,8.16334735031612,8.00810144191074,8.16334735031612,30300.3154692935,0.0,1.0
1988-09-01,12.5,12.5,12.38,12.5,8200,8.08572439611343,8.08572439611343,8.00810144191074,8.08572439611343,12676.6625942963,0.0,1.0
1988-09-02,12.12,12.5,11.75,12.5,42500,7.83991837447158,8.08572439611343,7.60058093234662,8.08572439611343,65702.21466556,0.0,1.0
1988-09-06,11.62,12.12,11.62,12.12,38800,7.51648939862704,7.83991837447158,7.51648939862704,7.83991837447158,59982.2571534995,0.0,1.0
1988-09-07,11.75,11.88,11.62,11.62,30200,7.60058093234662,7.6846724660662,7.51648939862704,7.51648939862704,46687.2207741156,0.0,1.0
1988-09-08,11.5,11.88,11.38,11.75,40000,7.43886644442436,7.6846724660662,7.36124349022167,7.60058093234662,61837.3785087623,0.0,1.0
1988-09-09,11.12,11.5,10.88,11.5,46900,7.19306042278251,7.43886644442436,7.03781451437713,7.43886644442436,72504.3263015238,0.0,1.0
1988-09-12,10.88,11.12,10.62,11.12,57600,7.03781451437713,7.19306042278251,6.86963144693797,7.19306042278251,89045.8250526178,0.0,1.0
1988-09-13,11.25,11.25,10.88,10.88,54100,7.27715195650209,7.27715195650209,7.03781451437713,7.03781451437713,83635.054433101,0.0,1.0
1988-09-14,11.25,11.38,11.0,11.25,20500,7.27715195650209,7.36124349022167,7.11543746857982,7.27715195650209,31691.6564857407,0.0,1.0
1988-09-15,11.0,11.12,10.88,11.12,24200,7.11543746857982,7.19306042278251,7.03781451437713,7.19306042278251,37411.6139978012,0.0,1.0
1988-09-16,10.88,11.0,10.62,11.0,23400,7.03781451437713,7.11543746857982,6.86963144693797,7.11543746857982,36174.866427626,0.0,1.0
1988-09-19,10.62,10.75,10.5,10.75,18200,6.86963144693797,6.95372298065755,6.79200849273528,6.95372298065755,28136.0072214869,0.0,1.0
1988-09-20,10.62,10.88,10.5,10.62,36900,6.86963144693797,7.03781451437713,6.79200849273528,6.86963144693797,57044.9816743333,0.0,1.0
1988-09-21,10.75,10.75,10.5,10.62,36500,6.95372298065755,6.95372298065755,6.79200849273528,6.86963144693797,56426.6078892456,0.0,1.0
1988-09-22,10.5,10.75,10.38,10.75,72100,6.79200849273528,6.95372298065755,6.71438553853259,6.95372298065755,111461.874762044,0.0,1.0
1988-09-23,10.12,10.62,10.12,10.5,60000,6.54620247109343,6.86963144693797,6.54620247109343,6.79200849273528,92756.0677631436,0.0,1.0
1988-09-26,10.5,10.5,10.12,10.12,17300,6.79200849273528,6.79200849273528,6.54620247109343,6.54620247109343,26744.6662050397,0.0,1.0
1988-09-27,10.5,10.75,10.38,10.5,28400,6.79200849273528,6.95372298065755,6.71438553853259,6.79200849273528,43904.5387412213,0.0,1.0
1988-09-28,10.88,10.88,10.38,10.5,49000,7.03781451437713,7.03781451437713,6.71438553853259,6.79200849273528,75750.7886732339,0.0,1.0
1988-09-29,11.38,11.38,10.62,10.88,46600,7.36124349022167,7.36124349022167,6.86963144693797,7.03781451437713,72040.5459627081,0.0,1.0
1988-09-30,11.12,11.38,11.0,11.38,35700,7.19306042278251,7.36124349022167,7.11543746857982,7.36124349022167,55189.8603190704,0.0,1.0
1988-10-03,11.25,11.5,11.0,11.12,19500,7.27715195650209,7.43886644442436,7.11543746857982,7.19306042278251,30145.7220230216,0.0,1.0
1988-10-04,11.5,11.5,11.25,11.25,8100,7.43886644442436,7.43886644442436,7.27715195650209,7.27715195650209,12522.0691480244,0.0,1.0
1988-10-05,11.12,11.38,11.12,11.38,3200,7.19306042278251,7.36124349022167,7.19306042278251,7.36124349022167,4946.99028070098,0.0,1.0
1988-10-06,11.25,11.5,11.25,11.25,28000,7.27715195650209,7.43886644442436,7.27715195650209,7.27715195650209,43286.1649561336,0.0,1.0
1988-10-07,11.62,11.62,11.25,11.25,27600,7.51648939862704,7.51648939862704,7.27715195650209,7.27715195650209,42667.791171046,0.0,1.0
1988-10-10,11.75,11.75,11.5,11.62,35700,7.60058093234662,7.60058093234662,7.43886644442436,7.51648939862704,55189.8603190704,0.0,1.0
1988-10-11,11.75,11.75,11.5,11.75,22300,7.60058093234662,7.60058093234662,7.43886644442436,7.60058093234662,34474.338518635,0.0,1.0
1988-10-12,11.75,11.75,11.5,11.75,34000,7.60058093234662,7.60058093234662,7.43886644442436,7.60058093234662,52561.771732448,0.0,1.0
1988-10-13,11.5,11.75,11.5,11.75,25800,7.43886644442436,7.60058093234662,7.43886644442436,7.60058093234662,39885.1091381517,0.0,1.0
1988-10-14,11.62,11.62,11.38,11.5,36000,7.51648939862704,7.51648939862704,7.36124349022167,7.43886644442436,55653.6406578861,0.0,1.0
1988-10-17,11.62,11.62,11.5,11.62,27300,7.51648939862704,7.51648939862704,7.43886644442436,7.51648939862704,42204.0108322303,0.0,1.0
1988-10-18,11.62,11.62,11.38,11.62,13600,7.51648939862704,7.51648939862704,7.36124349022167,7.51648939862704,21024.7086929792,0.0,1.0
1988-10-19,11.38,11.5,11.12,11.5,9600,7.36124349022167,7.43886644442436,7.19306042278251,7.43886644442436,14840.970842103,0.0,1.0
1988-10-20,11.25,11.38,11.12,11.38,5700,7.27715195650209,7.36124349022167,7.19306042278251,7.36124349022167,8811.82643749863,0.0,1.0
1988-10-21,10.88,11.25,10.88,11.25,9200,7.03781451437713,7.27715195650209,7.03781451437713,7.27715195650209,14222.5970570153,0.0,1.0
1988-10-24,10.5,10.88,10.38,10.88,39800,6.79200849273528,7.03781451437713,6.71438553853259,7.03781451437713,61528.1916162185,0.0,1.0
1988-10-25,10.62,10.75,10.38,10.5,16300,6.86963144693797,6.95372298065755,6.71438553853259,6.79200849273528,25198.7317423207,0.0,1.0
1988-10-26,10.62,10.75,10.5,10.62,26000,6.86963144693797,6.95372298065755,6.79200849273528,6.86963144693797,40194.2960306955,0.0,1.0
1988-10-27,10.75,10.75,10.75,10.75,12000,6.95372298065755,6.95372298065755,6.95372298065755,6.95372298065755,18551.2135526287,0.0,1.0
1988-10-28,10.88,11.12,10.88,10.88,77300,7.03781451437713,7.19306042278251,7.03781451437713,7.03781451437713,119500.733968183,0.0,1.0
1988-10-31,10.88,11.12,10.88,10.88,24200,7.03781451437713,7.19306042278251,7.03781451437713,7.03781451437713,37411.6139978012,0.0,1.0
1988-11-01,10.88,10.88,10.62,10.88,14300,7.03781451437713,7.03781451437713,6.86963144693797,7.03781451437713,22106.8628168825,0.0,1.0
1988-11-02,11.38,11.38,10.75,10.88,92300,7.36124349022167,7.36124349022167,6.95372298065755,7.03781451437713,142689.750908969,0.0,1.0
1988-11-03,11.38,11.5,11.25,11.38,33300,7.36124349022167,7.43886644442436,7.27715195650209,7.36124349022167,51479.6176085446,0.0,1.0
1988-11-04,11.0,11.38,11.0,11.38,17400,7.11543746857982,7.36124349022167,7.11543746857982,7.36124349022167,26899.2596513116,0.0,1.0
1988-11-07,11.0,11.25,10.88,11.0,30000,7.11543746857982,7.27715195650209,7.03781451437713,7.11543746857982,46378.0338815717,0.0,1.0
1988-11-08,10.88,11.0,10.88,11.0,25800,7.03781451437713,7.11543746857982,7.03781451437713,7.11543746857982,39885.1091381517,0.0,1.0
1988-11-09,10.88,11.12,10.88,10.88,6000,7.03781451437713,7.19306042278251,7.03781451437713,7.03781451437713,9275.60677631435,0.0,1.0
1988-11-10,11.0,11.12,10.88,10.88,7200,7.11543746857982,7.19306042278251,7.03781451437713,7.03781451437713,11130.7281315772,0.0,1.0
1988-11-11,10.88,11.0,10.75,11.0,7700,7.03781451437713,7.11543746857982,6.95372298065755,7.11543746857982,11903.6953629368,0.0,1.0
1988-11-14,10.75,11.0,10.75,10.88,12700,6.95372298065755,7.11543746857982,6.95372298065755,7.03781451437713,19633.367676532,0.0,1.0
1988-11-15,10.75,10.88,10.62,10.75,11300,6.95372298065755,7.03781451437713,6.86963144693797,6.95372298065755,17469.0594287254,0.0,1.0
1988-11-16,10.88,10.88,10.62,10.75,8600,7.03781451437713,7.03781451437713,6.86963144693797,6.95372298065755,13295.0363793839,0.0,1.0
1988-11-17,10.75,10.88,10.62,10.88,5900,6.95372298065755,7.03781451437713,6.86963144693797,7.03781451437713,9121.01333004245,0.0,1.0
1988-11-18,10.38,10.88,10.38,10.75,28800,6.71438553853259,7.03781451437713,6.71438553853259,6.95372298065755,44522.9125263089,0.0,1.0
1988-11-21,10.5,10.62,10.38,10.38,12400,6.79200849273528,6.86963144693797,6.71438553853259,6.71438553853259,19169.5873377163,0.0,1.0
1988-11-22,10.5,10.88,10.5,10.5,12600,6.79200849273528,7.03781451437713,6.79200849273528,6.79200849273528,19478.7742302601,0.0,1.0
1988-11-23,10.88,10.88,10.5,10.5,18200,7.03781451437713,7.03781451437713,6.79200849273528,6.79200849273528,28136.0072214869,0.0,1.0
1988-11-25,11.0,11.0,10.62,10.88,4500,7.11543746857982,7.11543746857982,6.86963144693797,7.03781451437713,6956.70508223576,0.0,1.0
1988-11-28,11.12,11.12,11.0,11.0,15000,7.19306042278251,7.19306042278251,7.11543746857982,7.11543746857982,23189.0169407859,0.0,1.0
1988-11-29,10.88,11.12,10.75,11.12,17800,7.03781451437713,7.19306042278251,6.95372298065755,7.19306042278251,27517.6334363992,0.0,1.0
1988-11-30,10.88,10.88,10.62,10.88,8900,7.03781451437713,7.03781451437713,6.86963144693797,7.03781451437713,13758.8167181996,0.0,1.0
1988-12-01,10.88,10.88,10.62,10.88,31400,7.03781451437713,7.03781451437713,6.86963144693797,7.03781451437713,48542.3421293784,0.0,1.0
1988-12-02,10.88,10.88,10.62,10.88,37100,7.03781451437713,7.03781451437713,6.86963144693797,7.03781451437713,57354.1685668771,0.0,1.0
1988-12-05,10.5,10.75,10.5,10.75,7400,6.79200849273528,6.95372298065755,6.79200849273528,6.95372298065755,11439.915024121,0.0,1.0
1988-12-06,10.38,10.5,10.38,10.5,21500,6.71438553853259,6.79200849273528,6.71438553853259,6.79200849273528,33237.5909484598,0.0,1.0
1988-12-07,10.0,10.38,10.0,10.38,44200,6.46857951689074,6.71438553853259,6.46857951689074,6.71438553853259,68330.3032521824,0.0,1.0
1988-12-08,10.25,10.38,10.0,10.0,32000,6.63029400481301,6.71438553853259,6.46857951689074,6.46857951689074,49469.9028070099,0.0,1.0
1988-12-09,10.38,10.38,10.25,10.25,20100,6.71438553853259,6.71438553853259,6.63029400481301,6.63029400481301,31073.2827006531,0.0,1.0
1988-12-12,10.12,10.25,10.0,10.25,10400,6.54620247109343,6.63029400481301,6.46857951689074,6.63029400481301,16077.7184122782,0.0,1.0
1988-12-13,10.12,10.25,10.12,10.12,3300,6.54620247109343,6.63029400481301,6.54620247109343,6.54620247109343,5101.5837269729,0.0,1.0
1988-12-14,10.25,10.38,10.12,10.12,31200,6.63029400481301,6.71438553853259,6.54620247109343,6.54620247109343,48233.1552368346,0.0,1.0
1988-12-15,10.12,10.25,10.0,10.25,26400,6.54620247109343,6.63029400481301,6.46857951689074,6.63029400481301,40812.6698157832,0.0,1.0
1988-12-16,10.38,10.38,10.0,10.12,37000,6.71438553853259,6.71438553853259,6.46857951689074,6.54620247109343,57199.5751206052,0.0,1.0
1988-12-19,10.25,10.38,10.12,10.38,21300,6.63029400481301,6.71438553853259,6.54620247109343,6.71438553853259,32928.404055916,0.0,1.0
1988-12-20,10.0,10.25,10.0,10.25,20700,6.46857951689074,6.63029400481301,6.46857951689074,6.63029400481301,32000.8433782845,0.0,1.0
1988-12-21,9.88,10.12,9.88,10.0,48400,6.39095656268806,6.54620247109343,6.39095656268806,6.46857951689074,74823.2279956024,0.0,1.0
1988-12-22,10.0,10.12,9.75,9.88,28100,6.46857951689074,6.54620247109343,6.30686502896847,6.39095656268806,43440.7584024056,0.0,1.0
1988-12-23,9.75,10.12,9.75,10.0,19100,6.30686502896847,6.54620247109343,6.30686502896847,6.46857951689074,29527.348237934,0.0,1.0
1988-12-27,9.88,10.0,9.75,9.75,15100,6.39095656268806,6.46857951689074,6.30686502896847,6.30686502896847,23343.6103870578,0.0,1.0
1988-12-28,9.75,9.75,9.62,9.75,23100,6.30686502896847,6.30686502896847,6.22277349524889,6.30686502896847,35711.0860888103,0.0,1.0
1988-12-29,9.5,9.75,9.5,9.75,29700,6.14515054104621,6.30686502896847,6.14515054104621,6.30686502896847,45914.253542756,0.0,1.0
1988-12-30,10.0,10.12,9.62,9.62,61700,6.46857951689074,6.54620247109343,6.22277349524889,6.22277349524889,95384.156349766,0.0,1.0
1989-01-03,10.0,10.38,10.0,10.0,30700,6.46857951689074,6.71438553853259,6.46857951689074,6.46857951689074,47460.1880054751,0.0,1.0
1989-01-04,9.88,10.12,9.88,10.0,10700,6.39095656268806,6.54620247109343,6.39095656268806,6.46857951689074,16541.4987510939,0.0,1.0
1989-01-05,10.12,10.12,10.0,10.0,4000,6.54620247109343,6.54620247109343,6.46857951689074,6.46857951689074,6183.73785087624,0.0,1.0
1989-01-06,9.88,10.12,9.88,10.12,9500,6.39095656268806,6.54620247109343,6.39095656268806,6.54620247109343,14686.377395831,0.0,1.0
1989-01-09,9.75,10.0,9.75,9.88,6700,6.30686502896847,6.46857951689074,6.30686502896847,6.39095656268806,10357.7609002177,0.0,1.0
1989-01-10,10.0,10.0,9.75,9.75,7300,6.46857951689074,6.46857951689074,6.30686502896847,6.30686502896847,11285.3215778491,0.0,1.0
1989-01-11,10.0,10.0,9.75,10.0,4600,6.46857951689074,6.46857951689074,6.30686502896847,6.46857951689074,7111.29852850767,0.0,1.0
1989-01-12,10.0,10.0,9.75,10.0,10000,6.46857951689074,6.46857951689074,6.30686502896847,6.46857951689074,15459.3446271906,0.0,1.0
1989-01-13,9.88,10.12,9.88,10.0,38300,6.39095656268806,6.54620247109343,6.39095656268806,6.46857951689074,59209.2899221399,0.0,1.0
1989-01-16,9.75,10.0,9.75,9.88,5100,6.30686502896847,6.46857951689074,6.30686502896847,6.39095656268806,7884.26575986721,0.0,1.0
1989-01-17,9.75,10.0,9.75,9.75,5100,6.30686502896847,6.46857951689074,6.30686502896847,6.30686502896847,7884.26575986721,0.0,1.0
1989-01-18,10.0,10.0,9.75,9.75,9400,6.46857951689074,6.46857951689074,6.30686502896847,6.30686502896847,14531.7839495592,0.0,1.0
1989-01-19,10.12,10.25,9.88,10.0,20700,6.54620247109343,6.63029400481301,6.39095656268806,6.46857951689074,32000.8433782845,0.0,1.0
1989-01-20,10.5,10.5,10.12,10.12,24000,6.79200849273528,6.79200849273528,6.54620247109343,6.54620247109343,37102.4271052574,0.0,1.0
1989-01-23,10.62,10.62,10.5,10.5,26600,6.86963144693797,6.86963144693797,6.79200849273528,6.79200849273528,41121.856708327,0.0,1.0
1989-01-24,10.38,10.88,10.38,10.62,22900,6.71438553853259,7.03781451437713,6.71438553853259,6.86963144693797,35401.8991962665,0.0,1.0
1989-01-25,10.38,10.62,10.38,10.38,3700,6.71438553853259,6.86963144693797,6.71438553853259,6.71438553853259,5719.95751206052,0.0,1.0
1989-01-26,10.5,10.75,10.5,10.5,16600,6.79200849273528,6.95372298065755,6.79200849273528,6.79200849273528,25662.5120811364,0.0,1.0
1989-01-27,10.25,10.5,10.0,10.5,8600,6.63029400481301,6.79200849273528,6.46857951689074,6.79200849273528,13295.0363793839,0.0,1.0
1989-01-30,9.88,10.12,9.88,10.12,7600,6.39095656268806,6.54620247109343,6.39095656268806,6.54620247109343,11749.1019166648,0.0,1.0
1989-01-31,9.75,10.12,9.75,9.88,17000,6.30686502896847,6.54620247109343,6.30686502896847,6.39095656268806,26280.885866224,0.0,1.0
1989-02-01,10.12,10.12,9.75,9.75,13100,6.54620247109343,6.54620247109343,6.30686502896847,6.30686502896847,20251.7414616197,0.0,1.0
1989-02-02,10.0,10.25,10.0,10.12,4300,6.46857951689074,6.63029400481301,6.46857951689074,6.54620247109343,6647.51818969196,0.0,1.0
1989-02-03,10.0,10.25,10.0,10.0,1700,6.46857951689074,6.63029400481301,6.46857951689074,6.46857951689074,2628.0885866224,0.0,1.0
1989-02-06,10.0,10.12,9.75,10.0,40900,6.46857951689074,6.54620247109343,6.30686502896847,6.46857951689074,63228.7195252095,0.0,1.0
1989-02-07,10.12,10.12,10.0,10.0,9100,6.54620247109343,6.54620247109343,6.46857951689074,6.46857951689074,14068.0036107434,0.0,1.0
1989-02-08,9.88,10.12,9.75,10.12,42700,6.39095656268806,6.54620247109343,6.30686502896847,6.54620247109343,66011.4015581038,0.0,1.0
1989-02-09,10.62,10.75,9.88,9.88,40800,6.86963144693797,6.95372298065755,6.39095656268806,6.39095656268806,63074.1260789376,0.0,1.0
1989-02-10,10.25,10.5,10.25,10.5,14300,6.63029400481301,6.79200849273528,6.63029400481301,6.79200849273528,22106.8628168825,0.0,1.0
1989-02-13,10.12,10.25,10.0,10.25,35000,6.54620247109343,6.63029400481301,6.46857951689074,6.63029400481301,54107.7061951671,0.0,1.0
1989-02-14,10.38,10.5,10.0,10.12,79000,6.71438553853259,6.79200849273528,6.46857951689074,6.54620247109343,122128.822554806,0.0,1.0
1989-02-15,10.12,10.25,10.12,10.25,6000,6.74025985660015,6.82684422234699,6.74025985660015,6.82684422234699,9008.55475780243,0.3,1.0
1989-02-16,10.25,10.5,10.25,10.25,9800,6.82684422234699,6.99335261801399,6.82684422234699,6.82684422234699,14713.9727710773,0.0,1.0
1989-02-17,10.25,10.38,10.12,10.25,12700,6.82684422234699,6.91342858809384,6.74025985660015,6.82684422234699,19068.1075706818,0.0,1.0
1989-02-21,10.5,10.62,10.25,10.25,6800,6.99335261801399,7.07327664793415,6.82684422234699,6.82684422234699,10209.6953921761,0.0,1.0
1989-02-22,10.62,10.62,10.5,10.5,10000,7.07327664793415,7.07327664793415,6.99335261801399,6.99335261801399,15014.2579296707,0.0,1.0
1989-02-23,11.0,11.0,10.75,10.75,25000,7.32636940934799,7.32636940934799,7.15986101368099,7.15986101368099,37535.6448241768,0.0,1.0
1989-02-24,10.75,10.88,10.62,10.88,11300,7.15986101368099,7.24644537942783,7.07327664793415,7.24644537942783,16966.1114605279,0.0,1.0
1989-02-27,10.62,11.0,10.62,10.75,17800,7.07327664793415,7.32636940934799,7.07327664793415,7.15986101368099,26725.3791148139,0.0,1.0
1989-02-28,10.38,10.75,10.38,10.62,21800,6.91342858809384,7.15986101368099,6.91342858809384,7.07327664793415,32731.0822866821,0.0,1.0
1989-03-01,10.12,10.5,10.12,10.38,43600,6.74025985660015,6.99335261801399,6.74025985660015,6.91342858809384,65462.1645733643,0.0,1.0
1989-03-02,10.25,10.38,10.25,10.25,19400,6.82684422234699,6.91342858809384,6.82684422234699,6.82684422234699,29127.6603835612,0.0,1.0
1989-03-03,10.5,10.62,10.38,10.38,3500,6.99335261801399,7.07327664793415,6.91342858809384,6.91342858809384,5254.99027538475,0.0,1.0
1989-03-06,10.5,10.5,10.38,10.5,20900,6.99335261801399,6.99335261801399,6.91342858809384,6.99335261801399,31379.7990730118,0.0,1.0
1989-03-07,10.62,10.62,10.5,10.5,33000,7.07327664793415,7.07327664793415,6.99335261801399,6.99335261801399,49547.0511679134,0.0,1.0
1989-03-08,10.38,10.75,10.38,10.62,22000,6.91342858809384,7.15986101368099,6.91342858809384,7.07327664793415,33031.3674452755,0.0,1.0
1989-03-09,10.38,10.5,10.25,10.38,11800,6.91342858809384,6.99335261801399,6.82684422234699,6.91342858809384,17716.8243570114,0.0,1.0
1989-03-10,10.38,10.5,10.38,10.38,13000,6.91342858809384,6.99335261801399,6.91342858809384,6.91342858809384,19518.5353085719,0.0,1.0
1989-03-13,10.38,10.38,10.25,10.38,5000,6.91342858809384,6.91342858809384,6.82684422234699,6.91342858809384,7507.12896483535,0.0,1.0
1989-03-14,10.5,10.5,10.12,10.38,20600,6.99335261801399,6.99335261801399,6.74025985660015,6.91342858809384,30929.3713351217,0.0,1.0
1989-03-15,10.38,10.5,10.38,10.5,9900,6.91342858809384,6.99335261801399,6.91342858809384,6.99335261801399,14864.115350374,0.0,1.0
1989-03-16,10.5,10.5,10.25,10.38,10800,6.99335261801399,6.99335261801399,6.82684422234699,6.91342858809384,16215.3985640444,0.0,1.0
1989-03-17,10.62,10.75,10.38,10.5,13100,7.07327664793415,7.15986101368099,6.91342858809384,6.99335261801399,19668.6778878686,0.0,1.0
1989-03-20,10.88,10.88,10.62,10.62,7400,7.24644537942783,7.24644537942783,7.07327664793415,7.07327664793415,11110.5508679563,0.0,1.0
1989-03-21,10.62,10.75,10.62,10.75,19700,7.07327664793415,7.15986101368099,7.07327664793415,7.15986101368099,29578.0881214513,0.0,1.0
1989-03-22,10.62,10.75,10.5,10.62,24300,7.07327664793415,7.15986101368099,6.99335261801399,7.07327664793415,36484.6467690998,0.0,1.0
1989-03-23,10.38,10.62,10.38,10.62,4800,6.91342858809384,7.07327664793415,6.91342858809384,7.07327664793415,7206.84380624193,0.0,1.0
1989-03-27,10.38,10.5,10.25,10.38,12400,6.91342858809384,6.99335261801399,6.82684422234699,6.91342858809384,18617.6798327917,0.0,1.0
1989-03-28,10.25,10.38,10.12,10.38,24400,6.82684422234699,6.91342858809384,6.74025985660015,6.91342858809384,36634.7893483965,0.0,1.0
1989-03-29,10.12,10.25,10.12,10.25,19700,6.74025985660015,6.82684422234699,6.74025985660015,6.82684422234699,29578.0881214513,0.0,1.0
1989-03-30,10.12,10.25,9.88,10.12,25200,6.74025985660015,6.82684422234699,6.58041179675984,6.74025985660015,37835.9299827702,0.0,1.0
1989-03-31,10.25,10.25,9.88,10.12,16700,6.82684422234699,6.82684422234699,6.58041179675984,6.74025985660015,25073.8107425501,0.0,1.0
1989-04-03,9.88,10.12,9.88,10.12,7100,6.58041179675984,6.74025985660015,6.58041179675984,6.74025985660015,10660.1231300662,0.0,1.0
1989-04-04,10.0,10.12,9.88,9.88,8700,6.66033582667999,6.74025985660015,6.58041179675984,6.58041179675984,13062.4043988135,0.0,1.0
1989-04-05,9.62,9.88,9.62,9.88,7000,6.40724306526615,6.58041179675984,6.40724306526615,6.58041179675984,10509.9805507695,0.0,1.0
1989-04-06,9.5,9.88,9.5,9.62,9700,6.32731903534599,6.58041179675984,6.32731903534599,6.40724306526615,14563.8301917806,0.0,1.0
1989-04-07,9.62,9.75,9.38,9.5,27600,6.40724306526615,6.49382743101299,6.24739500542584,6.32731903534599,41439.3518858912,0.0,1.0
1989-04-10,9.5,9.75,9.38,9.62,7400,6.32731903534599,6.49382743101299,6.24739500542584,6.40724306526615,11110.5508679563,0.0,1.0
1989-04-11,9.5,9.62,9.5,9.5,18600,6.32731903534599,6.40724306526615,6.32731903534599,6.32731903534599,27926.5197491875,0.0,1.0
1989-04-12,9.38,9.62,9.38,9.5,17500,6.24739500542584,6.40724306526615,6.24739500542584,6.32731903534599,26274.9513769237,0.0,1.0
1989-04-13,9.62,9.62,9.5,9.5,16300,6.40724306526615,6.40724306526615,6.32731903534599,6.32731903534599,24473.2404253633,0.0,1.0
1989-04-14,9.38,9.5,9.38,9.5,11100,6.24739500542584,6.32731903534599,6.24739500542584,6.32731903534599,16665.8263019345,0.0,1.0
1989-04-17,9.38,9.5,9.38,9.38,7800,6.24739500542584,6.32731903534599,6.24739500542584,6.24739500542584,11711.1211851431,0.0,1.0
1989-04-18,9.38,9.5,9.38,9.38,4400,6.24739500542584,6.32731903534599,6.24739500542584,6.24739500542584,6606.27348905511,0.0,1.0
1989-04-19,9.38,9.5,9.38,9.38,7900,6.24739500542584,6.32731903534599,6.24739500542584,6.24739500542584,11861.2637644398,0.0,1.0
1989-04-20,9.25,9.5,9.25,9.38,5800,6.16081063967899,6.32731903534599,6.16081063967899,6.24739500542584,8708.26959920902,0.0,1.0
1989-04-21,9.38,9.5,9.25,9.25,8400,6.24739500542584,6.32731903534599,6.16081063967899,6.16081063967899,12611.9766609234,0.0,1.0
1989-04-24,9.12,9.38,9.12,9.38,26100,6.07422627393215,6.24739500542584,6.07422627393215,6.24739500542584,39187.2131964406,0.0,1.0
1989-04-25,9.0,9.38,9.0,9.12,18000,5.994302244012,6.24739500542584,5.994302244012,6.07422627393215,27025.6642734072,0.0,1.0
1989-04-26,9.0,9.12,9.0,9.0,11100,5.994302244012,6.07422627393215,5.994302244012,5.994302244012,16665.8263019345,0.0,1.0
1989-04-27,9.0,9.12,8.88,9.0,22600,5.994302244012,6.07422627393215,5.91437821409184,5.994302244012,33932.2229210558,0.0,1.0
1989-04-28,8.62,9.0,8.5,9.0,19300,5.74120948259815,5.994302244012,5.661285452678,5.994302244012,28977.5178042645,0.0,1.0
1989-05-01,8.62,8.75,8.5,8.62,35000,5.74120948259815,5.827793848345,5.661285452678,5.74120948259815,52549.9027538475,0.0,1.0
1989-05-02,8.5,8.75,8.5,8.62,31600,5.661285452678,5.827793848345,5.661285452678,5.74120948259815,47445.0550577594,0.0,1.0
1989-05-03,8.5,8.62,8.5,8.5,5700,5.661285452678,5.74120948259815,5.661285452678,5.661285452678,8558.12701991229,0.0,1.0
1989-05-04,8.62,8.62,8.5,8.5,3400,5.74120948259815,5.74120948259815,5.661285452678,5.661285452678,5104.84769608804,0.0,1.0
1989-05-05,8.25,8.5,8.12,8.5,67100,5.494777057011,5.661285452678,5.40819269126415,5.661285452678,100745.67070809,0.0,1.0
1989-05-08,8.25,8.38,8.25,8.25,13700,5.494777057011,5.58136142275784,5.494777057011,5.494777057011,20569.5333636488,0.0,1.0
1989-05-09,8.38,8.38,8.0,8.25,36100,5.58136142275784,5.58136142275784,5.328268661344,5.494777057011,54201.4711261112,0.0,1.0
1989-05-10,8.5,8.5,8.25,8.38,25400,5.661285452678,5.661285452678,5.494777057011,5.58136142275784,38136.2151413636,0.0,1.0
1989-05-11,8.62,8.62,8.38,8.5,33300,5.74120948259815,5.74120948259815,5.58136142275784,5.661285452678,49997.4789058035,0.0,1.0
1989-05-12,8.5,8.62,8.38,8.62,31400,5.661285452678,5.74120948259815,5.58136142275784,5.74120948259815,47144.769899166,0.0,1.0
1989-05-15,8.25,8.5,8.25,8.5,16000,5.494777057011,5.661285452678,5.494777057011,5.661285452678,24022.8126874731,0.0,1.0
1989-05-16,8.5,8.5,8.38,8.38,9400,5.661285452678,5.661285452678,5.58136142275784,5.58136142275784,14113.4024538905,0.0,1.0
1989-05-17,8.25,8.38,8.12,8.38,22200,5.494777057011,5.58136142275784,5.40819269126415,5.58136142275784,33331.6526038689,0.0,1.0
1989-05-18,8.25,8.25,8.12,8.25,5800,5.494777057011,5.494777057011,5.40819269126415,5.494777057011,8708.269599209,0.0,1.0
1989-05-19,8.12,8.25,8.0,8.25,13900,5.40819269126415,5.494777057011,5.328268661344,5.494777057011,20869.8185222423,0.0,1.0
1989-05-22,8.0,8.12,8.0,8.12,6200,5.328268661344,5.40819269126415,5.328268661344,5.40819269126415,9308.83991639583,0.0,1.0
1989-05-23,8.12,8.25,8.0,8.0,11900,5.40819269126415,5.494777057011,5.328268661344,5.328268661344,17866.9669363082,0.0,1.0
1989-05-24,8.0,8.25,8.0,8.12,8300,5.328268661344,5.494777057011,5.328268661344,5.40819269126415,12461.8340816267,0.0,1.0
1989-05-25,8.12,8.25,8.0,8.0,6000,5.40819269126415,5.494777057011,5.328268661344,5.328268661344,9008.55475780243,0.0,1.0
1989-05-26,8.25,8.25,8.12,8.12,17200,5.494777057011,5.494777057011,5.40819269126415,5.40819269126415,25824.5236390336,0.0,1.0
1989-05-30,8.0,8.25,8.0,8.25,16800,5.328268661344,5.494777057011,5.328268661344,5.494777057011,25223.9533218468,0.0,1.0
1989-05-31,7.38,8.0,7.38,8.0,46700,4.91532784008984,5.328268661344,4.91532784008984,5.328268661344,70116.5845315621,0.0,1.0
1989-06-01,7.12,7.5,7.0,7.38,60600,4.74215910859616,4.99525187001,4.662235078676,4.91532784008984,90986.4030538044,0.0,1.0
1989-06-02,7.12,7.25,7.0,7.12,18000,4.74215910859616,4.828743474343,4.662235078676,4.74215910859616,27025.6642734072,0.0,1.0
1989-06-05,7.25,7.38,7.12,7.12,37400,4.828743474343,4.91532784008984,4.74215910859616,4.74215910859616,56153.3246569684,0.0,1.0
1989-06-06,7.38,7.62,7.12,7.25,88200,4.91532784008984,5.07517589993016,4.74215910859616,4.828743474343,132425.754939696,0.0,1.0
1989-06-07,7.38,7.62,7.25,7.38,42700,4.91532784008984,5.07517589993016,4.828743474343,4.91532784008984,64110.8813596939,0.0,1.0
1989-06-08,7.38,7.5,7.38,7.38,48500,4.91532784008984,4.99525187001,4.91532784008984,4.91532784008984,72819.1509589029,0.0,1.0
1989-06-09,7.25,7.38,7.0,7.38,64500,4.828743474343,4.91532784008984,4.662235078676,4.91532784008984,96841.963646376,0.0,1.0
1989-06-12,7.25,7.38,7.12,7.25,13200,4.828743474343,4.91532784008984,4.74215910859616,4.828743474343,19818.8204671653,0.0,1.0
1989-06-13,7.38,7.38,7.25,7.25,11200,4.91532784008984,4.91532784008984,4.828743474343,4.828743474343,16815.9688812312,0.0,1.0
1989-06-14,7.25,7.38,7.25,7.38,19000,4.828743474343,4.91532784008984,4.828743474343,4.91532784008984,28527.0900663743,0.0,1.0
1989-06-15,7.25,7.38,7.25,7.25,18600,4.828743474343,4.91532784008984,4.828743474343,4.828743474343,27926.5197491875,0.0,1.0
1989-06-16,7.5,7.5,7.25,7.25,21600,4.99525187001,4.99525187001,4.828743474343,4.828743474343,32430.7971280887,0.0,1.0
1989-06-19,7.5,7.5,7.38,7.5,6300,4.99525187001,4.99525187001,4.91532784008984,4.99525187001,9458.98249569254,0.0,1.0
1989-06-20,7.5,7.5,7.38,7.5,14100,4.99525187001,4.99525187001,4.91532784008984,4.99525187001,21170.1036808357,0.0,1.0
1989-06-21,7.5,7.5,7.38,7.5,7700,4.99525187001,4.99525187001,4.91532784008984,4.99525187001,11560.9786058464,0.0,1.0
1989-06-22,7.62,7.62,7.38,7.5,6700,5.07517589993016,5.07517589993016,4.91532784008984,4.99525187001,10059.5528128794,0.0,1.0
1989-06-23,7.62,7.62,7.5,7.62,12000,5.07517589993016,5.07517589993016,4.99525187001,5.07517589993016,18017.1095156048,0.0,1.0
1989-06-26,7.62,7.62,7.5,7.62,11500,5.07517589993016,5.07517589993016,4.99525187001,5.07517589993016,17266.3966191213,0.0,1.0
1989-06-27,7.5,7.62,7.5,7.62,5700,4.99525187001,5.07517589993016,4.99525187001,5.07517589993016,8558.1270199123,0.0,1.0
1989-06-28,7.5,7.62,7.38,7.5,16600,4.99525187001,5.07517589993016,4.91532784008984,4.99525187001,24923.6681632534,0.0,1.0
1989-06-29,7.5,7.62,7.5,7.5,6900,4.99525187001,5.07517589993016,4.99525187001,4.99525187001,10359.8379714728,0.0,1.0
1989-06-30,7.5,7.75,7.5,7.5,17100,4.99525187001,5.161760265677,4.99525187001,4.99525187001,25674.3810597369,0.0,1.0
1989-07-03,7.75,7.75,7.5,7.5,6100,5.161760265677,5.161760265677,4.99525187001,4.99525187001,9158.69733709912,0.0,1.0
1989-07-05,8.25,8.25,7.5,7.75,42800,5.494777057011,5.494777057011,4.99525187001,5.161760265677,64261.0239389906,0.0,1.0
1989-07-06,8.38,8.38,8.12,8.25,20600,5.58136142275784,5.58136142275784,5.40819269126415,5.494777057011,30929.3713351216,0.0,1.0
1989-07-07,8.0,8.25,8.0,8.25,25900,5.328268661344,5.494777057011,5.328268661344,5.494777057011,38886.9280378471,0.0,1.0
1989-07-10,8.12,8.25,8.0,8.0,9100,5.40819269126415,5.494777057011,5.328268661344,5.328268661344,13662.9747160004,0.0,1.0
1989-07-11,8.0,8.0,7.88,8.0,27600,5.328268661344,5.328268661344,5.24834463142384,5.328268661344,41439.3518858911,0.0,1.0
1989-07-12,8.12,8.12,7.88,8.0,7400,5.40819269126415,5.40819269126415,5.24834463142384,5.328268661344,11110.5508679563,0.0,1.0
1989-07-13,8.25,8.25,7.88,8.12,69600,5.494777057011,5.494777057011,5.24834463142384,5.40819269126415,104499.235190508,0.0,1.0
1989-07-14,7.88,8.12,7.88,8.12,27500,5.24834463142384,5.40819269126415,5.24834463142384,5.40819269126415,41289.2093065944,0.0,1.0
1989-07-17,7.88,8.0,7.75,7.88,13800,5.24834463142384,5.328268661344,5.161760265677,5.24834463142384,20719.6759429456,0.0,1.0
1989-07-18,7.88,8.0,7.75,7.88,10800,5.24834463142384,5.328268661344,5.161760265677,5.24834463142384,16215.3985640443,0.0,1.0
1989-07-19,7.75,8.0,7.75,7.88,10700,5.161760265677,5.328268661344,5.161760265677,5.24834463142384,16065.2559847476,0.0,1.0
1989-07-20,7.88,8.0,7.75,7.75,19800,5.24834463142384,5.328268661344,5.161760265677,5.161760265677,29728.230700748,0.0,1.0
1989-07-21,7.88,8.0,7.88,7.88,11400,5.24834463142384,5.328268661344,5.24834463142384,5.24834463142384,17116.2540398246,0.0,1.0
1989-07-24,7.88,7.88,7.88,7.88,14200,5.24834463142384,5.24834463142384,5.24834463142384,5.24834463142384,21320.2462601324,0.0,1.0
1989-07-25,7.88,7.88,7.88,7.88,2600,5.24834463142384,5.24834463142384,5.24834463142384,5.24834463142384,3903.70706171438,0.0,1.0
1989-07-26,7.88,8.0,7.75,7.88,19800,5.24834463142384,5.328268661344,5.161760265677,5.24834463142384,29728.230700748,0.0,1.0
1989-07-27,8.0,8.0,7.88,7.88,5700,5.328268661344,5.328268661344,5.24834463142384,5.24834463142384,8558.1270199123,0.0,1.0
1989-07-28,7.75,7.75,7.75,7.75,36300,5.161760265677,5.161760265677,5.161760265677,5.161760265677,54501.7562847046,0.0,1.0
1989-07-31,7.75,7.88,7.75,7.75,21900,5.161760265677,5.24834463142384,5.161760265677,5.161760265677,32881.2248659788,0.0,1.0
1989-08-01,7.88,7.88,7.75,7.75,42400,5.24834463142384,5.24834463142384,5.161760265677,5.161760265677,63660.4536218037,0.0,1.0
1989-08-02,7.88,7.88,7.75,7.88,46000,5.24834463142384,5.24834463142384,5.161760265677,5.24834463142384,69065.5864764852,0.0,1.0
1989-08-03,8.0,8.0,7.88,7.88,22000,5.328268661344,5.328268661344,5.24834463142384,5.24834463142384,33031.3674452755,0.0,1.0
1989-08-04,7.88,8.0,7.75,8.0,30600,5.24834463142384,5.328268661344,5.161760265677,5.328268661344,45943.6292647923,0.0,1.0
1989-08-07,7.88,7.88,7.75,7.88,13800,5.24834463142384,5.24834463142384,5.161760265677,5.24834463142384,20719.6759429456,0.0,1.0
1989-08-08,8.0,8.12,7.75,7.88,20500,5.328268661344,5.40819269126415,5.161760265677,5.24834463142384,30779.2287558249,0.0,1.0
1989-08-09,8.0,8.12,8.0,8.0,18800,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,28226.8049077809,0.0,1.0
1989-08-10,8.38,8.38,8.0,8.0,29500,5.58136142275784,5.58136142275784,5.328268661344,5.328268661344,44292.0608925286,0.0,1.0
1989-08-11,8.12,8.25,8.12,8.25,10500,5.40819269126415,5.494777057011,5.40819269126415,5.494777057011,15764.9708261543,0.0,1.0
1989-08-14,8.38,8.38,8.12,8.12,21800,5.58136142275784,5.58136142275784,5.40819269126415,5.40819269126415,32731.0822866821,0.0,1.0
1989-08-15,8.5,8.62,8.12,8.38,40300,5.661285452678,5.74120948259815,5.40819269126415,5.58136142275784,60507.4594565729,0.0,1.0
1989-08-16,8.75,8.75,8.5,8.5,28000,5.827793848345,5.827793848345,5.661285452678,5.661285452678,42039.9222030779,0.0,1.0
1989-08-17,8.75,8.75,8.62,8.75,18700,5.827793848345,5.827793848345,5.74120948259815,5.827793848345,28076.6623284842,0.0,1.0
1989-08-18,9.0,9.5,8.75,8.75,40800,5.994302244012,6.32731903534599,5.827793848345,5.827793848345,61258.1723530564,0.0,1.0
1989-08-21,9.12,9.12,9.0,9.0,13600,6.07422627393215,6.07422627393215,5.994302244012,5.994302244012,20419.3907843522,0.0,1.0
1989-08-22,8.88,9.12,8.88,9.12,9700,5.91437821409184,6.07422627393215,5.91437821409184,6.07422627393215,14563.8301917806,0.0,1.0
1989-08-23,8.88,8.88,8.88,8.88,4100,5.91437821409184,5.91437821409184,5.91437821409184,5.91437821409184,6155.84575116498,0.0,1.0
1989-08-24,8.88,8.88,8.75,8.88,3900,5.91437821409184,5.91437821409184,5.827793848345,5.91437821409184,5855.56059257157,0.0,1.0
1989-08-25,8.62,8.88,8.62,8.88,6400,5.74120948259815,5.91437821409184,5.74120948259815,5.91437821409184,9609.12507498926,0.0,1.0
1989-08-28,8.5,8.75,8.5,8.62,5600,5.661285452678,5.827793848345,5.661285452678,5.74120948259815,8407.98444061559,0.0,1.0
1989-08-29,8.62,8.62,8.5,8.5,21700,5.74120948259815,5.74120948259815,5.661285452678,5.661285452678,32580.9397073855,0.0,1.0
1989-08-30,8.5,8.75,8.5,8.62,4500,5.661285452678,5.827793848345,5.661285452678,5.74120948259815,6756.41606835181,0.0,1.0
1989-08-31,8.5,8.62,8.38,8.5,10600,5.661285452678,5.74120948259815,5.58136142275784,5.661285452678,15915.1134054509,0.0,1.0
1989-09-01,8.25,8.5,8.25,8.5,31700,5.494777057011,5.661285452678,5.494777057011,5.661285452678,47595.1976370561,0.0,1.0
1989-09-05,8.0,8.25,8.0,8.25,41000,5.328268661344,5.494777057011,5.328268661344,5.494777057011,61558.4575116498,0.0,1.0
1989-09-06,8.25,8.25,8.0,8.0,23200,5.494777057011,5.494777057011,5.328268661344,5.328268661344,34833.078396836,0.0,1.0
1989-09-07,8.0,8.12,7.88,8.12,10400,5.328268661344,5.40819269126415,5.24834463142384,5.40819269126415,15614.8282468575,0.0,1.0
1989-09-08,8.0,8.0,7.75,8.0,12100,5.328268661344,5.328268661344,5.161760265677,5.328268661344,18167.2520949015,0.0,1.0
1989-09-11,8.0,8.0,7.75,8.0,3200,5.328268661344,5.328268661344,5.161760265677,5.328268661344,4804.56253749462,0.0,1.0
1989-09-12,8.0,8.0,7.75,8.0,1800,5.328268661344,5.328268661344,5.161760265677,5.328268661344,2702.56642734072,0.0,1.0
1989-09-13,7.88,7.88,7.88,7.88,2100,5.24834463142384,5.24834463142384,5.24834463142384,5.24834463142384,3152.99416523085,0.0,1.0
1989-09-14,8.0,8.0,7.88,7.88,13000,5.328268661344,5.328268661344,5.24834463142384,5.24834463142384,19518.5353085719,0.0,1.0
1989-09-15,8.0,8.0,7.75,8.0,22500,5.328268661344,5.328268661344,5.161760265677,5.328268661344,33782.0803417591,0.0,1.0
1989-09-18,7.88,8.0,7.75,8.0,7100,5.24834463142384,5.328268661344,5.161760265677,5.328268661344,10660.1231300662,0.0,1.0
1989-09-19,8.0,8.0,7.88,7.88,1700,5.328268661344,5.328268661344,5.24834463142384,5.24834463142384,2552.42384804402,0.0,1.0
1989-09-20,7.88,8.0,7.88,8.0,18900,5.24834463142384,5.328268661344,5.24834463142384,5.328268661344,28376.9474870776,0.0,1.0
1989-09-21,7.88,8.0,7.88,7.88,15200,5.24834463142384,5.328268661344,5.24834463142384,5.24834463142384,22821.6720530995,0.0,1.0
1989-09-22,8.12,8.12,8.0,8.0,14100,5.40819269126415,5.40819269126415,5.328268661344,5.328268661344,21170.1036808357,0.0,1.0
1989-09-25,8.38,8.5,8.12,8.12,36400,5.58136142275784,5.661285452678,5.40819269126415,5.40819269126415,54651.8988640013,0.0,1.0
1989-09-26,8.25,8.5,8.25,8.38,10100,5.494777057011,5.661285452678,5.494777057011,5.58136142275784,15164.4005089674,0.0,1.0
1989-09-27,8.38,8.38,8.25,8.25,14200,5.58136142275784,5.58136142275784,5.494777057011,5.494777057011,21320.2462601324,0.0,1.0
1989-09-28,8.25,8.25,8.12,8.25,4100,5.494777057011,5.494777057011,5.40819269126415,5.494777057011,6155.84575116498,0.0,1.0
1989-09-29,8.25,8.25,8.12,8.25,6200,5.494777057011,5.494777057011,5.40819269126415,5.494777057011,9308.83991639583,0.0,1.0
1989-10-02,8.12,8.25,8.12,8.25,11300,5.40819269126415,5.494777057011,5.40819269126415,5.494777057011,16966.1114605279,0.0,1.0
1989-10-03,8.12,8.25,8.12,8.12,9000,5.40819269126415,5.494777057011,5.40819269126415,5.40819269126415,13512.8321367036,0.0,1.0
1989-10-04,8.12,8.25,8.12,8.12,16200,5.40819269126415,5.494777057011,5.40819269126415,5.40819269126415,24323.0978460666,0.0,1.0
1989-10-05,8.0,8.25,8.0,8.12,36400,5.328268661344,5.494777057011,5.328268661344,5.40819269126415,54651.8988640013,0.0,1.0
1989-10-06,8.0,8.12,8.0,8.0,13600,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,20419.3907843521,0.0,1.0
1989-10-09,8.0,8.12,8.0,8.0,3100,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,4654.41995819791,0.0,1.0
1989-10-10,8.0,8.12,8.0,8.0,2400,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,3603.42190312097,0.0,1.0
1989-10-11,8.0,8.12,8.0,8.0,32200,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,48345.9105335396,0.0,1.0
1989-10-12,8.12,8.25,8.0,8.0,38400,5.40819269126415,5.494777057011,5.328268661344,5.328268661344,57654.7504499356,0.0,1.0
1989-10-13,8.25,8.25,8.12,8.12,38700,5.494777057011,5.494777057011,5.40819269126415,5.40819269126415,58105.1781878256,0.0,1.0
1989-10-16,8.0,8.12,7.88,8.12,14400,5.328268661344,5.40819269126415,5.24834463142384,5.40819269126415,21620.5314187258,0.0,1.0
1989-10-17,8.0,8.12,8.0,8.0,2200,5.328268661344,5.40819269126415,5.328268661344,5.328268661344,3303.13674452755,0.0,1.0
1989-10-18,8.25,8.38,8.12,8.12,12400,5.494777057011,5.58136142275784,5.40819269126415,5.40819269126415,18617.6798327917,0.0,1.0
1989-10-19,8.25,8.38,8.25,8.25,7000,5.494777057011,5.58136142275784,5.494777057011,5.494777057011,10509.9805507695,0.0,1.0
1989-10-20,8.38,8.38,8.25,8.25,4200,5.58136142275784,5.58136142275784,5.494777057011,5.494777057011,6305.98833046169,0.0,1.0
1989-10-23,7.88,8.25,7.88,8.25,91900,5.24834463142384,5.494777057011,5.24834463142384,5.494777057011,137981.030373674,0.0,1.0
1989-10-24,8.12,8.12,7.88,7.88,8500,5.40819269126415,5.40819269126415,5.24834463142384,5.24834463142384,12762.1192402201,0.0,1.0
1989-10-25,7.88,8.12,7.88,8.12,13600,5.24834463142384,5.40819269126415,5.24834463142384,5.40819269126415,20419.3907843521,0.0,1.0
1989-10-26,7.88,8.0,7.88,7.88,20700,5.24834463142384,5.328268661344,5.24834463142384,5.24834463142384,31079.5139144183,0.0,1.0
1989-10-27,8.38,8.38,8.0,8.0,66400,5.58136142275784,5.58136142275784,5.328268661344,5.328268661344,99694.6726530134,0.0,1.0
1989-10-30,8.25,8.5,8.25,8.38,21700,5.494777057011,5.661285452678,5.494777057011,5.58136142275784,32580.9397073854,0.0,1.0
1989-10-31,8.12,8.38,8.12,8.25,6900,5.40819269126415,5.58136142275784,5.40819269126415,5.494777057011,10359.8379714728,0.0,1.0
1989-11-01,8.12,8.25,8.0,8.12,8500,5.40819269126415,5.494777057011,5.328268661344,5.40819269126415,12762.1192402201,0.0,1.0
1989-11-02,8.38,8.62,8.12,8.12,99200,5.58136142275784,5.74120948259815,5.40819269126415,5.40819269126415,148941.438662333,0.0,1.0
1989-11-03,8.75,8.88,8.5,8.5,127300,5.827793848345,5.91437821409184,5.661285452678,5.661285452678,191131.503444708,0.0,1.0
1989-11-06,8.75,8.88,8.5,8.75,48500,5.827793848345,5.91437821409184,5.661285452678,5.827793848345,72819.1509589029,0.0,1.0
1989-11-07,9.12,9.12,8.75,8.75,132200,6.07422627393215,6.07422627393215,5.827793848345,5.827793848345,198488.489830247,0.0,1.0
1989-11-08,9.12,9.25,8.88,9.12,82600,6.07422627393215,6.16081063967899,5.91437821409184,6.07422627393215,124017.77049908,0.0,1.0
1989-11-09,9.12,9.25,9.0,9.12,39200,6.07422627393215,6.16081063967899,5.994302244012,6.07422627393215,58855.8910843092,0.0,1.0
1989-11-10,9.12,9.25,8.88,9.12,58200,6.07422627393215,6.16081063967899,5.91437821409184,6.07422627393215,87382.9811506836,0.0,1.0
1989-11-13,9.5,9.88,9.25,9.25,93100,6.32731903534599,6.58041179675984,6.16081063967899,6.16081063967899,139782.741325234,0.0,1.0
1989-11-14,9.5,9.5,9.12,9.5,58000,6.32731903534599,6.32731903534599,6.07422627393215,6.32731903534599,87082.6959920902,0.0,1.0
1989-11-15,9.38,9.5,9.12,9.5,117300,6.24739500542584,6.32731903534599,6.07422627393215,6.32731903534599,176117.245515037,0.0,1.0
1989-11-16,9.38,9.5,9.38,9.38,19000,6.24739500542584,6.32731903534599,6.24739500542584,6.24739500542584,28527.0900663743,0.0,1.0
1989-11-17,9.25,9.5,9.25,9.38,15600,6.16081063967899,6.32731903534599,6.16081063967899,6.24739500542584,23422.2423702863,0.0,1.0
1989-11-20,9.38,9.38,9.12,9.25,58200,6.24739500542584,6.24739500542584,6.07422627393215,6.16081063967899,87382.9811506834,0.0,1.0
1989-11-21,9.38,9.5,9.25,9.38,98300,6.24739500542584,6.32731903534599,6.16081063967899,6.24739500542584,147590.155448663,0.0,1.0
1989-11-22,9.12,9.5,9.12,9.38,103300,6.07422627393215,6.32731903534599,6.07422627393215,6.24739500542584,155097.284413499,0.0,1.0
1989-11-24,9.5,9.5,9.25,9.25,88500,6.32731903534599,6.32731903534599,6.16081063967899,6.16081063967899,132876.182677586,0.0,1.0
1989-11-27,9.25,9.25,9.12,9.25,28800,6.16081063967899,6.16081063967899,6.07422627393215,6.16081063967899,43241.0628374517,0.0,1.0
1989-11-28,9.25,9.25,9.0,9.25,19500,6.16081063967899,6.16081063967899,5.994302244012,6.16081063967899,29277.8029628579,0.0,1.0
1989-11-29,9.12,9.25,9.0,9.25,22400,6.07422627393215,6.16081063967899,5.994302244012,6.16081063967899,33631.9377624624,0.0,1.0
1989-11-30,9.25,9.25,9.0,9.12,13800,6.16081063967899,6.16081063967899,5.994302244012,6.07422627393215,20719.6759429456,0.0,1.0
1989-12-01,9.12,9.25,9.12,9.25,23400,6.07422627393215,6.16081063967899,6.07422627393215,6.16081063967899,35133.3635554295,0.0,1.0
1989-12-04,8.75,9.12,8.75,9.12,21200,5.827793848345,6.07422627393215,5.827793848345,6.07422627393215,31830.2268109019,0.0,1.0
1989-12-05,8.88,9.0,8.75,8.75,30500,5.91437821409184,5.994302244012,5.827793848345,5.827793848345,45793.4866854956,0.0,1.0
1989-12-06,9.0,9.0,8.88,8.88,17400,5.994302244012,5.994302244012,5.91437821409184,5.91437821409184,26124.808797627,0.0,1.0
1989-12-07,9.0,9.0,8.88,9.0,16900,5.994302244012,5.994302244012,5.91437821409184,5.994302244012,25374.0959011435,0.0,1.0
1989-12-08,9.0,9.0,8.88,9.0,13500,5.994302244012,5.994302244012,5.91437821409184,5.994302244012,20269.2482050554,0.0,1.0
1989-12-11,9.5,9.5,8.88,9.0,98800,6.32731903534599,6.32731903534599,5.91437821409184,5.994302244012,148340.868345147,0.0,1.0
1989-12-12,9.75,9.75,9.38,9.5,51500,6.49382743101299,6.49382743101299,6.24739500542584,6.32731903534599,77323.4283378042,0.0,1.0
1989-12-13,9.25,9.62,9.25,9.62,21800,6.16081063967899,6.40724306526615,6.16081063967899,6.40724306526615,32731.0822866822,0.0,1.0
1989-12-14,9.5,9.5,9.25,9.25,12500,6.32731903534599,6.32731903534599,6.16081063967899,6.16081063967899,18767.8224120884,0.0,1.0
1989-12-15,9.5,9.5,9.38,9.5,8700,6.32731903534599,6.32731903534599,6.24739500542584,6.32731903534599,13062.4043988135,0.0,1.0
1989-12-18,9.12,9.38,9.12,9.38,13900,6.07422627393215,6.24739500542584,6.07422627393215,6.24739500542584,20869.8185222423,0.0,1.0
1989-12-19,8.88,9.25,8.88,9.12,31600,5.91437821409184,6.16081063967899,5.91437821409184,6.07422627393215,47445.0550577594,0.0,1.0
1989-12-20,9.0,9.12,8.88,8.88,15400,5.994302244012,6.07422627393215,5.91437821409184,5.91437821409184,23121.9572116929,0.0,1.0
1989-12-21,8.88,9.0,8.88,9.0,17800,5.91437821409184,5.994302244012,5.91437821409184,5.994302244012,26725.3791148138,0.0,1.0
1989-12-22,8.88,9.0,8.75,8.88,5300,5.91437821409184,5.994302244012,5.827793848345,5.91437821409184,7957.55670272547,0.0,1.0
1989-12-26,8.75,8.88,8.75,8.88,13600,5.827793848345,5.91437821409184,5.827793848345,5.91437821409184,20419.3907843521,0.0,1.0
1989-12-27,8.75,9.0,8.75,8.75,29600,5.827793848345,5.994302244012,5.827793848345,5.827793848345,44442.2034718252,0.0,1.0
1989-12-28,8.25,8.75,8.12,8.75,63700,5.494777057011,5.827793848345,5.40819269126415,5.827793848345,95640.8230120023,0.0,1.0
1989-12-29,8.38,8.5,8.25,8.25,39600,5.58136142275784,5.661285452678,5.494777057011,5.494777057011,59456.461401496,0.0,1.0
1990-01-02,8.25,8.5,8.25,8.38,7600,5.494777057011,5.661285452678,5.494777057011,5.58136142275784,11410.8360265497,0.0,1.0
1990-01-03,8.25,8.5,8.25,8.25,15400,5.494777057011,5.661285452678,5.494777057011,5.494777057011,23121.9572116929,0.0,1.0
1990-01-04,8.38,8.38,8.12,8.25,22700,5.58136142275784,5.58136142275784,5.40819269126415,5.494777057011,34082.3655003525,0.0,1.0
1990-01-05,8.5,8.5,8.25,8.38,70800,5.661285452678,5.661285452678,5.494777057011,5.58136142275784,106300.946142068,0.0,1.0
1990-01-08,8.38,8.38,8.25,8.38,4200,5.58136142275784,5.58136142275784,5.494777057011,5.58136142275784,6305.98833046169,0.0,1.0
1990-01-09,8.25,8.38,8.12,8.38,27100,5.494777057011,5.58136142275784,5.40819269126415,5.58136142275784,40688.6389894076,0.0,1.0
1990-01-10,8.5,8.5,8.25,8.25,77800,5.661285452678,5.661285452678,5.494777057011,5.494777057011,116810.926692838,0.0,1.0
1990-01-11,8.75,8.75,8.38,8.5,57500,5.827793848345,5.827793848345,5.58136142275784,5.661285452678,86331.9830956065,0.0,1.0
1990-01-12,8.88,9.38,8.75,8.75,100900,5.91437821409184,6.24739500542584,5.827793848345,5.827793848345,151493.862510377,0.0,1.0
1990-01-15,9.0,9.12,8.88,8.88,152200,5.994302244012,6.07422627393215,5.91437821409184,5.91437821409184,228517.005689588,0.0,1.0
1990-01-16,8.75,9.0,8.75,9.0,53800,5.827793848345,5.994302244012,5.827793848345,5.994302244012,80776.7076616283,0.0,1.0
1990-01-17,8.88,9.0,8.75,8.75,15400,5.91437821409184,5.994302244012,5.827793848345,5.827793848345,23121.9572116929,0.0,1.0
1990-01-18,9.0,9.25,9.0,9.0,59800,5.994302244012,6.16081063967899,5.994302244012,5.994302244012,89785.2624194307,0.0,1.0
1990-01-19,8.88,9.0,8.75,9.0,13100,5.91437821409184,5.994302244012,5.827793848345,5.994302244012,19668.6778878686,0.0,1.0
1990-01-22,8.88,8.88,8.62,8.88,15900,5.91437821409184,5.91437821409184,5.74120948259815,5.91437821409184,23872.6701081764,0.0,1.0
1990-01-23,9.62,9.75,8.88,8.88,97900,6.40724306526615,6.49382743101299,5.91437821409184,5.91437821409184,146989.585131476,0.0,1.0
1990-01-24,9.75,10.12,9.62,9.62,219800,6.49382743101299,6.74025985660015,6.40724306526615,6.40724306526615,330013.389294162,0.0,1.0
1990-01-25,9.38,9.75,9.25,9.75,79200,6.24739500542584,6.49382743101299,6.16081063967899,6.49382743101299,118912.922802992,0.0,1.0
1990-01-26,9.5,9.75,9.38,9.38,37700,6.32731903534599,6.49382743101299,6.24739500542584,6.24739500542584,56603.7523948586,0.0,1.0
1990-01-29,9.5,9.62,9.25,9.5,39600,6.32731903534599,6.40724306526615,6.16081063967899,6.32731903534599,59456.461401496,0.0,1.0
1990-01-30,10.0,10.38,9.38,9.5,108200,6.66033582667999,6.91342858809384,6.24739500542584,6.32731903534599,162454.270799037,0.0,1.0
1990-01-31,9.75,10.12,9.75,10.0,90200,6.49382743101299,6.74025985660015,6.49382743101299,6.66033582667999,135428.60652563,0.0,1.0
1990-02-01,10.5,10.5,10.0,10.0,52300,6.99335261801399,6.99335261801399,6.66033582667999,6.66033582667999,78524.5689721778,0.0,1.0
1990-02-02,10.38,10.75,10.38,10.5,168000,6.91342858809384,7.15986101368099,6.91342858809384,6.99335261801399,252239.533218468,0.0,1.0
1990-02-05,10.5,10.62,10.38,10.38,57800,6.99335261801399,7.07327664793415,6.91342858809384,6.91342858809384,86782.4108334967,0.0,1.0
1990-02-06,10.38,10.5,10.25,10.5,24600,6.91342858809384,6.99335261801399,6.82684422234699,6.99335261801399,36935.0745069899,0.0,1.0
1990-02-07,10.38,10.75,10.38,10.38,76600,6.91342858809384,7.15986101368099,6.91342858809384,6.91342858809384,115009.215741278,0.0,1.0
1990-02-08,10.5,10.62,10.25,10.38,16000,6.99335261801399,7.07327664793415,6.82684422234699,6.91342858809384,24022.8126874731,0.0,1.0
1990-02-09,10.38,10.38,10.12,10.38,41000,6.91342858809384,6.91342858809384,6.74025985660015,6.91342858809384,61558.4575116498,0.0,1.0
1990-02-12,10.38,10.38,10.12,10.38,18700,6.91342858809384,6.91342858809384,6.74025985660015,6.91342858809384,28076.6623284842,0.0,1.0
1990-02-13,9.88,10.25,9.88,10.25,42400,6.58041179675984,6.82684422234699,6.58041179675984,6.82684422234699,63660.4536218037,0.0,1.0
1990-02-14,10.0,10.12,9.62,9.88,39300,6.67365649833336,6.75374037631335,6.42005755139669,6.59357262035336,58888.2571493072,0.02,1.0
1990-02-15,9.75,10.12,9.75,10.0,50600,6.50681508587502,6.75374037631335,6.50681508587502,6.67365649833336,75820.504115902,0.0,1.0
1990-02-16,9.88,10.12,9.75,9.75,56600,6.59357262035336,6.75374037631335,6.50681508587502,6.50681508587502,84811.0777264832,0.0,1.0
1990-02-20,10.12,10.25,9.88,9.88,15600,6.75374037631335,6.84049791079169,6.59357262035336,6.59357262035336,23375.4913875113,0.0,1.0
1990-02-21,9.88,10.12,9.75,10.12,18000,6.59357262035336,6.75374037631335,6.50681508587502,6.75374037631335,26971.7208317438,0.0,1.0
1990-02-22,10.0,10.0,9.75,9.88,26900,6.67365649833336,6.67365649833336,6.50681508587502,6.59357262035336,40307.738354106,0.0,1.0
1990-02-23,9.75,10.0,9.75,10.0,5500,6.50681508587502,6.67365649833336,6.50681508587502,6.67365649833336,8241.35914303282,0.0,1.0
1990-02-26,9.5,9.75,9.25,9.75,74900,6.33997367341669,6.50681508587502,6.17313226095835,6.50681508587502,112232.327238756,0.0,1.0
1990-02-27,9.38,9.5,9.25,9.5,12200,6.25988979543669,6.33997367341669,6.17313226095835,6.33997367341669,18280.8330081819,0.0,1.0
1990-02-28,9.62,9.62,9.25,9.38,27900,6.42005755139669,6.42005755139669,6.17313226095835,6.25988979543669,41806.1672892028,0.0,1.0
1990-03-01,9.38,9.62,9.38,9.62,18800,6.25988979543669,6.42005755139669,6.25988979543669,6.42005755139669,28170.4639798213,0.0,1.0
1990-03-02,9.62,9.75,9.38,9.38,17400,6.42005755139669,6.50681508587502,6.25988979543669,6.25988979543669,26072.6634706856,0.0,1.0
1990-03-05,9.38,9.62,9.25,9.62,48800,6.25988979543669,6.42005755139669,6.17313226095835,6.42005755139669,73123.3320327275,0.0,1.0
1990-03-06,9.5,9.62,9.25,9.38,23400,6.33997367341669,6.42005755139669,6.17313226095835,6.25988979543669,35063.2370812669,0.0,1.0
1990-03-07,9.25,9.62,9.25,9.5,18500,6.17313226095835,6.42005755139669,6.17313226095835,6.33997367341669,27720.9352992922,0.0,1.0
1990-03-08,9.5,9.62,9.38,9.38,12600,6.33997367341669,6.42005755139669,6.25988979543669,6.25988979543669,18880.2045822206,0.0,1.0
1990-03-09,9.38,9.62,9.38,9.5,26500,6.25988979543669,6.42005755139669,6.25988979543669,6.33997367341669,39708.3667800672,0.0,1.0
1990-03-12,9.38,9.62,9.38,9.38,26200,6.25988979543669,6.42005755139669,6.25988979543669,6.25988979543669,39258.8380995382,0.0,1.0
1990-03-13,9.5,9.62,9.25,9.38,12500,6.33997367341669,6.42005755139669,6.17313226095835,6.25988979543669,18730.3616887109,0.0,1.0
1990-03-14,9.38,9.5,9.38,9.5,27900,6.25988979543669,6.33997367341669,6.25988979543669,6.33997367341669,41806.1672892028,0.0,1.0
1990-03-15,9.5,9.62,9.38,9.38,4700,6.33997367341669,6.42005755139669,6.25988979543669,6.25988979543669,7042.61599495532,0.0,1.0
1990-03-16,9.62,9.88,9.5,9.5,9700,6.42005755139669,6.59357262035336,6.33997367341669,6.33997367341669,14534.7606704397,0.0,1.0
1990-03-19,10.12,10.12,9.75,9.75,10800,6.75374037631335,6.75374037631335,6.50681508587502,6.50681508587502,16183.0324990463,0.0,1.0
1990-03-20,9.5,10.0,9.38,10.0,85000,6.33997367341669,6.67365649833336,6.25988979543669,6.67365649833336,127366.459483234,0.0,1.0
1990-03-21,9.25,9.38,9.12,9.38,76100,6.17313226095835,6.25988979543669,6.08637472648002,6.25988979543669,114030.441960872,0.0,1.0
1990-03-22,9.38,9.5,9.12,9.25,14700,6.25988979543669,6.33997367341669,6.08637472648002,6.17313226095835,22026.9053459241,0.0,1.0
1990-03-23,9.12,9.38,8.62,9.38,136600,6.08637472648002,6.25988979543669,5.75269190156335,6.25988979543669,204685.392534233,0.0,1.0
1990-03-26,8.62,8.75,8.5,8.62,69700,5.75269190156335,5.83944943604169,5.67260802358335,5.75269190156335,104440.496776252,0.0,1.0
1990-03-27,8.75,8.88,8.5,8.62,24000,5.83944943604169,5.92620697052002,5.67260802358335,5.75269190156335,35962.294442325,0.0,1.0
1990-03-28,8.5,8.88,8.5,8.88,34200,5.67260802358335,5.92620697052002,5.67260802358335,5.92620697052002,51246.2695803132,0.0,1.0
1990-03-29,8.62,8.88,8.62,8.75,18600,5.75269190156335,5.92620697052002,5.75269190156335,5.83944943604169,27870.7781928019,0.0,1.0
1990-03-30,8.5,8.62,8.25,8.62,48000,5.67260802358335,5.75269190156335,5.50576661112502,5.75269190156335,71924.5888846501,0.0,1.0
1990-04-02,8.25,8.38,8.12,8.12,37300,5.50576661112502,5.59252414560335,5.41900907664668,5.41900907664668,55891.3992791135,0.0,1.0
1990-04-03,8.38,8.62,8.38,8.62,30300,5.59252414560335,5.75269190156335,5.59252414560335,5.75269190156335,45402.3967334354,0.0,1.0
1990-04-04,8.25,8.5,8.12,8.25,25600,5.50576661112502,5.67260802358335,5.41900907664668,5.50576661112502,38359.78073848,0.0,1.0
1990-04-05,8.38,8.5,8.12,8.5,21800,5.59252414560335,5.67260802358335,5.41900907664668,5.67260802358335,32665.7507851119,0.0,1.0
1990-04-06,8.5,8.5,8.25,8.25,10500,5.67260802358335,5.67260802358335,5.50576661112502,5.50576661112502,15733.5038185172,0.0,1.0
1990-04-09,8.12,8.5,8.12,8.5,8200,5.41900907664668,5.67260802358335,5.41900907664668,5.67260802358335,12287.1172677944,0.0,1.0
1990-04-10,8.25,8.38,8.0,8.12,16500,5.50576661112502,5.59252414560335,5.33892519866668,5.41900907664668,24724.0774290985,0.0,1.0
1990-04-11,8.0,8.25,8.0,8.25,18000,5.33892519866668,5.50576661112502,5.33892519866668,5.50576661112502,26971.7208317438,0.0,1.0
1990-04-12,8.0,8.12,8.0,8.0,4200,5.33892519866668,5.41900907664668,5.33892519866668,5.33892519866668,6293.40152740689,0.0,1.0
1990-04-16,7.88,8.12,7.88,8.0,33900,5.25884132068668,5.41900907664668,5.25884132068668,5.33892519866668,50796.7408997841,0.0,1.0
1990-04-17,7.5,7.88,7.5,7.75,17200,5.00524237375002,5.25884132068668,5.00524237375002,5.17208378620835,25772.9776836663,0.0,1.0
1990-04-18,7.12,7.25,6.88,7.25,56000,4.75164342681335,4.83840096129168,4.59147567085335,4.83840096129168,83912.0203654251,0.0,1.0
1990-04-19,6.88,7.12,6.88,6.88,55900,4.59147567085335,4.75164342681335,4.59147567085335,4.59147567085335,83762.1774719154,0.0,1.0
1990-04-20,6.38,7.0,6.12,7.0,95600,4.25779284593668,4.67155954883335,4.08427777698001,4.67155954883335,143249.806195261,0.0,1.0
1990-04-23,6.5,6.5,6.25,6.38,74600,4.33787672391668,4.33787672391668,4.17103531145835,4.25779284593668,111782.798558227,0.0,1.0
1990-04-24,6.62,6.75,6.38,6.5,30100,4.41796060189668,4.50471813637501,4.25779284593668,4.33787672391668,45102.710946416,0.0,1.0
1990-04-25,6.38,6.62,6.25,6.62,55600,4.25779284593668,4.41796060189668,4.17103531145835,4.41796060189668,83312.6487913863,0.0,1.0
1990-04-26,6.5,6.62,6.38,6.62,22700,4.33787672391668,4.41796060189668,4.25779284593668,4.41796060189668,34014.3368266991,0.0,1.0
1990-04-27,6.38,6.62,6.38,6.5,55000,4.25779284593668,4.41796060189668,4.25779284593668,4.33787672391668,82413.5914303282,0.0,1.0
1990-04-30,6.12,6.5,6.12,6.5,132700,4.08427777698001,4.33787672391668,4.08427777698001,4.33787672391668,198841.519687356,0.0,1.0
1990-05-01,6.38,6.38,6.12,6.38,109600,4.25779284593668,4.25779284593668,4.08427777698001,4.25779284593668,164227.811286618,0.0,1.0
1990-05-02,6.25,6.38,6.25,6.25,12900,4.17103531145835,4.25779284593668,4.17103531145835,4.17103531145835,19329.7332627497,0.0,1.0
1990-05-03,6.5,6.5,6.25,6.38,30700,4.33787672391668,4.33787672391668,4.17103531145835,4.25779284593668,46001.7683074741,0.0,1.0
1990-05-04,6.38,6.5,6.38,6.5,19300,4.25779284593668,4.33787672391668,4.25779284593668,4.33787672391668,28919.6784473697,0.0,1.0
1990-05-07,6.62,6.62,6.38,6.5,9400,4.41796060189668,4.41796060189668,4.25779284593668,4.33787672391668,14085.2319899106,0.0,1.0
1990-05-08,6.62,6.62,6.38,6.62,37700,4.41796060189668,4.41796060189668,4.25779284593668,4.41796060189668,56490.7708531523,0.0,1.0
1990-05-09,6.62,6.75,6.38,6.38,68600,4.41796060189668,4.50471813637501,4.25779284593668,4.25779284593668,102792.224947646,0.0,1.0
1990-05-10,7.12,7.12,6.75,6.88,41200,4.75164342681335,4.75164342681335,4.50471813637501,4.59147567085335,61735.2721259913,0.0,1.0
1990-05-11,6.88,7.12,6.88,6.88,16100,4.59147567085335,4.75164342681335,4.59147567085335,4.59147567085335,24124.7058550597,0.0,1.0
1990-05-14,7.12,7.25,6.88,6.88,24100,4.75164342681335,4.83840096129168,4.59147567085335,4.59147567085335,36112.1373358347,0.0,1.0
1990-05-15,7.12,7.25,7.0,7.25,29900,4.75164342681335,4.83840096129168,4.67155954883335,4.83840096129168,44803.0251593966,0.0,1.0
1990-05-16,7.12,7.25,7.0,7.0,22900,4.75164342681335,4.83840096129168,4.67155954883335,4.67155954883335,34314.0226137185,0.0,1.0
1990-05-17,7.25,7.5,7.12,7.25,15900,4.83840096129168,5.00524237375002,4.75164342681335,4.83840096129168,23825.0200680404,0.0,1.0
1990-05-18,7.62,7.62,7.38,7.38,49400,5.08532625173002,5.08532625173002,4.92515849577002,4.92515849577002,74022.3893937856,0.0,1.0
1990-05-21,7.5,7.62,7.5,7.5,14700,5.00524237375002,5.08532625173002,5.00524237375002,5.00524237375002,22026.9053459241,0.0,1.0
1990-05-22,8.12,8.38,7.5,7.5,87200,5.41900907664668,5.59252414560335,5.00524237375002,5.00524237375002,130663.003140448,0.0,1.0
1990-05-23,7.12,7.88,7.12,7.75,131900,4.75164342681335,5.25884132068668,4.75164342681335,5.17208378620835,197642.776539278,0.0,1.0
1990-05-24,7.0,7.75,6.75,7.38,84200,4.67155954883335,5.17208378620835,4.50471813637501,4.92515849577002,126167.716335157,0.0,1.0
1990-05-25,6.62,7.0,6.62,7.0,28900,4.41796060189668,4.67155954883335,4.41796060189668,4.67155954883335,43304.5962242997,0.0,1.0
1990-05-29,6.62,6.75,6.38,6.62,39600,4.41796060189668,4.50471813637501,4.25779284593668,4.41796060189668,59337.7858298363,0.0,1.0
1990-05-30,6.62,6.62,6.5,6.5,11200,4.41796060189668,4.41796060189668,4.33787672391668,4.33787672391668,16782.404073085,0.0,1.0
1990-05-31,7.0,7.38,6.5,6.5,29000,4.67155954883335,4.92515849577002,4.33787672391668,4.33787672391668,43454.4391178094,0.0,1.0
1990-06-01,6.62,7.12,6.62,7.0,33400,4.41796060189668,4.75164342681335,4.41796060189668,4.67155954883335,50047.5264322357,0.0,1.0
1990-06-04,6.75,6.75,6.5,6.75,23100,4.50471813637501,4.50471813637501,4.33787672391668,4.50471813637501,34613.7084007379,0.0,1.0
1990-06-05,6.88,6.88,6.62,6.75,22400,4.59147567085335,4.59147567085335,4.41796060189668,4.50471813637501,33564.80814617,0.0,1.0
1990-06-06,6.75,7.0,6.75,6.88,20000,4.50471813637501,4.67155954883335,4.50471813637501,4.59147567085335,29968.5787019376,0.0,1.0
1990-06-07,6.5,6.75,6.5,6.75,32300,4.33787672391668,4.50471813637501,4.33787672391668,4.50471813637501,48399.2546036291,0.0,1.0
1990-06-08,6.62,6.75,6.38,6.62,50200,4.41796060189668,4.50471813637501,4.25779284593668,4.41796060189668,75221.1325418632,0.0,1.0
1990-06-11,6.75,6.88,6.75,6.75,25100,4.50471813637501,4.59147567085335,4.50471813637501,4.50471813637501,37610.5662709316,0.0,1.0
1990-06-12,6.88,6.88,6.75,6.88,9000,4.59147567085335,4.59147567085335,4.50471813637501,4.59147567085335,13485.8604158719,0.0,1.0
1990-06-13,6.62,6.75,6.5,6.62,56800,4.41796060189668,4.50471813637501,4.33787672391668,4.41796060189668,85110.7635135026,0.0,1.0
1990-06-14,6.38,6.5,6.12,6.38,26800,4.25779284593668,4.33787672391668,4.08427777698001,4.25779284593668,40157.8954605963,0.0,1.0
1990-06-15,6.38,6.5,6.25,6.25,17400,4.25779284593668,4.33787672391668,4.17103531145835,4.17103531145835,26072.6634706857,0.0,1.0
1990-06-18,6.38,6.5,6.38,6.5,14600,4.25779284593668,4.33787672391668,4.25779284593668,4.33787672391668,21877.0624524144,0.0,1.0
1990-06-19,6.5,6.5,6.38,6.5,23000,4.33787672391668,4.33787672391668,4.25779284593668,4.33787672391668,34463.8655072282,0.0,1.0
1990-06-20,6.62,6.88,6.38,6.38,46700,4.41796060189668,4.59147567085335,4.25779284593668,4.25779284593668,69976.6312690242,0.0,1.0
1990-06-21,6.75,6.88,6.75,6.88,13000,4.50471813637501,4.59147567085335,4.50471813637501,4.59147567085335,19479.5761562594,0.0,1.0
1990-06-22,7.0,7.0,6.62,6.75,60800,4.67155954883335,4.67155954883335,4.41796060189668,4.50471813637501,91104.4792538901,0.0,1.0
1990-06-25,7.0,7.0,6.75,7.0,19700,4.67155954883335,4.67155954883335,4.50471813637501,4.67155954883335,29519.0500214085,0.0,1.0
1990-06-26,6.62,6.88,6.5,6.62,19000,4.41796060189668,4.59147567085335,4.33787672391668,4.41796060189668,28470.1497668407,0.0,1.0
1990-06-27,6.62,6.75,6.5,6.75,8400,4.41796060189668,4.50471813637501,4.33787672391668,4.50471813637501,12586.8030548138,0.0,1.0
1990-06-28,6.75,6.75,6.62,6.62,7700,4.50471813637501,4.50471813637501,4.41796060189668,4.41796060189668,11537.902800246,0.0,1.0
1990-06-29,6.88,7.0,6.62,6.62,28700,4.59147567085335,4.67155954883335,4.41796060189668,4.41796060189668,43004.9104372803,0.0,1.0
1990-07-02,6.88,7.0,6.62,6.62,8600,4.59147567085335,4.67155954883335,4.41796060189668,4.41796060189668,12886.4888418331,0.0,1.0
1990-07-03,7.0,7.0,6.75,6.88,6300,4.67155954883335,4.67155954883335,4.50471813637501,4.59147567085335,9440.10229111032,0.0,1.0
1990-07-05,6.88,6.88,6.75,6.75,5300,4.59147567085335,4.59147567085335,4.50471813637501,4.50471813637501,7941.67335601344,0.0,1.0
1990-07-06,6.62,6.88,6.5,6.88,35600,4.41796060189668,4.59147567085335,4.33787672391668,4.59147567085335,53344.0700894488,0.0,1.0
1990-07-09,6.62,6.62,6.38,6.62,19300,4.41796060189668,4.41796060189668,4.25779284593668,4.41796060189668,28919.6784473697,0.0,1.0
1990-07-10,6.38,6.5,6.12,6.5,21800,4.25779284593668,4.33787672391668,4.08427777698001,4.33787672391668,32665.7507851119,0.0,1.0
1990-07-11,6.62,6.62,6.38,6.5,24000,4.41796060189668,4.41796060189668,4.25779284593668,4.33787672391668,35962.2944423251,0.0,1.0
1990-07-12,6.75,6.88,6.5,6.62,36100,4.50471813637501,4.59147567085335,4.33787672391668,4.41796060189668,54093.2845569973,0.0,1.0
1990-07-13,7.25,7.25,6.88,7.0,36400,4.83840096129168,4.83840096129168,4.59147567085335,4.67155954883335,54542.8132375263,0.0,1.0
1990-07-16,7.38,7.38,7.0,7.12,58800,4.92515849577002,4.92515849577002,4.67155954883335,4.75164342681335,88107.6213836963,0.0,1.0
1990-07-17,7.25,7.38,7.25,7.25,20300,4.83840096129168,4.92515849577002,4.83840096129168,4.83840096129168,30418.1073824666,0.0,1.0
1990-07-18,7.38,7.38,7.12,7.12,59500,4.92515849577002,4.92515849577002,4.75164342681335,4.75164342681335,89156.5216382641,0.0,1.0
1990-07-19,7.38,7.38,7.12,7.38,4700,4.92515849577002,4.92515849577002,4.75164342681335,4.92515849577002,7042.61599495531,0.0,1.0
1990-07-20,7.25,7.25,7.0,7.12,14700,4.83840096129168,4.83840096129168,4.67155954883335,4.75164342681335,22026.9053459241,0.0,1.0
1990-07-23,7.25,7.25,7.12,7.12,5500,4.83840096129168,4.83840096129168,4.75164342681335,4.75164342681335,8241.35914303283,0.0,1.0
1990-07-24,7.25,7.25,7.0,7.25,10900,4.83840096129168,4.83840096129168,4.67155954883335,4.83840096129168,16332.875392556,0.0,1.0
1990-07-25,7.12,7.38,7.0,7.25,86000,4.75164342681335,4.92515849577002,4.67155954883335,4.83840096129168,128864.888418331,0.0,1.0
1990-07-26,6.88,7.12,6.88,7.12,41400,4.59147567085335,4.75164342681335,4.59147567085335,4.75164342681335,62034.9579130107,0.0,1.0
1990-07-27,7.12,7.12,6.88,6.88,3400,4.75164342681335,4.75164342681335,4.59147567085335,4.59147567085335,5094.65837932938,0.0,1.0
1990-07-30,7.0,7.12,6.88,7.12,42900,4.67155954883335,4.75164342681335,4.59147567085335,4.75164342681335,64282.601315656,0.0,1.0
1990-07-31,7.25,7.25,7.0,7.0,62100,4.83840096129168,4.83840096129168,4.67155954883335,4.67155954883335,93052.4368695161,0.0,1.0
1990-08-01,7.12,7.25,7.0,7.25,34300,4.75164342681335,4.83840096129168,4.67155954883335,4.83840096129168,51396.1124738229,0.0,1.0
1990-08-02,7.12,7.62,7.12,7.5,84300,4.75164342681335,5.08532625173002,4.75164342681335,5.00524237375002,126317.559228667,0.0,1.0
1990-08-03,7.0,7.38,7.0,7.25,19900,4.67155954883335,4.92515849577002,4.67155954883335,4.83840096129168,29818.7358084278,0.0,1.0
1990-08-06,7.25,7.25,7.0,7.25,19000,4.83840096129168,4.83840096129168,4.67155954883335,4.83840096129168,28470.1497668407,0.0,1.0
1990-08-07,6.88,7.25,6.75,7.25,50600,4.59147567085335,4.83840096129168,4.50471813637501,4.83840096129168,75820.5041159019,0.0,1.0
1990-08-08,6.75,6.88,6.62,6.88,18800,4.50471813637501,4.59147567085335,4.41796060189668,4.59147567085335,28170.4639798213,0.0,1.0
1990-08-09,7.0,7.12,6.88,6.88,27400,4.67155954883335,4.75164342681335,4.59147567085335,4.59147567085335,41056.9528216544,0.0,1.0
1990-08-10,7.88,7.88,7.25,7.25,57500,5.25884132068668,5.25884132068668,4.83840096129168,4.83840096129168,86159.6637680705,0.0,1.0
1990-08-13,8.0,8.12,7.88,8.12,55000,5.33892519866668,5.41900907664668,5.25884132068668,5.41900907664668,82413.5914303283,0.0,1.0
1990-08-14,7.75,8.25,7.62,8.0,118800,5.17208378620835,5.50576661112502,5.08532625173002,5.33892519866668,178013.357489509,0.0,1.0
1990-08-15,7.75,7.75,7.38,7.62,46200,5.17208378620835,5.17208378620835,4.92515849577002,5.08532625173002,69227.4168014757,0.0,1.0
1990-08-16,7.38,7.5,7.12,7.12,14500,4.92515849577002,5.00524237375002,4.75164342681335,4.75164342681335,21727.2195589047,0.0,1.0
1990-08-17,7.5,7.62,7.25,7.5,24900,5.00524237375002,5.08532625173002,4.83840096129168,5.00524237375002,37310.8804839122,0.0,1.0
1990-08-20,7.38,7.5,7.38,7.5,53700,4.92515849577002,5.00524237375002,4.92515849577002,5.00524237375002,80465.6338147022,0.0,1.0
1990-08-21,7.38,7.62,7.25,7.38,84300,4.92515849577002,5.08532625173002,4.83840096129168,4.92515849577002,126317.559228667,0.0,1.0
1990-08-22,7.38,7.5,7.25,7.25,20900,4.92515849577002,5.00524237375002,4.83840096129168,4.83840096129168,31317.1647435247,0.0,1.0
1990-08-23,7.62,7.62,7.38,7.62,44300,5.08532625173002,5.08532625173002,4.92515849577002,5.08532625173002,66380.4018247916,0.0,1.0
1990-08-24,7.38,7.5,7.38,7.5,16800,4.92515849577002,5.00524237375002,4.92515849577002,5.00524237375002,25173.6061096275,0.0,1.0
1990-08-27,7.0,7.38,6.88,7.25,34100,4.67155954883335,4.92515849577002,4.59147567085335,4.83840096129168,51096.4266868035,0.0,1.0
1990-08-28,6.88,7.0,6.75,7.0,61800,4.59147567085335,4.67155954883335,4.50471813637501,4.67155954883335,92602.908188987,0.0,1.0
1990-08-29,6.75,6.75,6.75,6.75,1700,4.50471813637501,4.50471813637501,4.50471813637501,4.50471813637501,2547.32918966469,0.0,1.0
1990-08-30,6.75,6.88,6.62,6.88,9000,4.50471813637501,4.59147567085335,4.41796060189668,4.59147567085335,13485.8604158719,0.0,1.0
1990-08-31,6.75,6.88,6.5,6.62,52300,4.50471813637501,4.59147567085335,4.33787672391668,4.41796060189668,78367.8333055667,0.0,1.0
1990-09-04,6.38,6.62,6.38,6.62,46000,4.25779284593668,4.41796060189668,4.25779284593668,4.41796060189668,68927.7310144563,0.0,1.0
1990-09-05,6.38,6.62,6.38,6.38,24300,4.25779284593668,4.41796060189668,4.25779284593668,4.25779284593668,36411.8231228541,0.0,1.0
1990-09-06,6.5,6.62,6.38,6.5,9100,4.33787672391668,4.41796060189668,4.25779284593668,4.33787672391668,13635.7033093816,0.0,1.0
1990-09-07,6.62,6.62,6.25,6.62,21800,4.41796060189668,4.41796060189668,4.17103531145835,4.41796060189668,32665.7507851119,0.0,1.0
1990-09-10,6.25,6.5,6.25,6.5,23800,4.17103531145835,4.33787672391668,4.17103531145835,4.33787672391668,35662.6086553056,0.0,1.0
1990-09-11,6.38,6.38,6.25,6.38,12100,4.25779284593668,4.25779284593668,4.17103531145835,4.25779284593668,18130.9901146722,0.0,1.0
1990-09-12,6.25,6.5,6.25,6.38,7100,4.17103531145835,4.33787672391668,4.17103531145835,4.25779284593668,10638.8454391878,0.0,1.0
1990-09-13,6.12,6.38,6.0,6.25,23900,4.08427777698001,4.25779284593668,4.00419389900001,4.17103531145835,35812.4515488154,0.0,1.0
1990-09-14,6.25,6.38,6.12,6.25,70500,4.17103531145835,4.25779284593668,4.08427777698001,4.17103531145835,105639.23992433,0.0,1.0
1990-09-17,6.62,6.62,6.38,6.5,15000,4.41796060189668,4.41796060189668,4.25779284593668,4.33787672391668,22476.4340264532,0.0,1.0
1990-09-18,6.38,6.5,6.25,6.5,36700,4.25779284593668,4.33787672391668,4.17103531145835,4.33787672391668,54992.3419180554,0.0,1.0
1990-09-19,6.12,6.5,6.12,6.5,20200,4.08427777698001,4.33787672391668,4.08427777698001,4.33787672391668,30268.2644889569,0.0,1.0
1990-09-20,6.25,6.38,6.0,6.38,37900,4.17103531145835,4.25779284593668,4.00419389900001,4.25779284593668,56790.4566401716,0.0,1.0
1990-09-21,6.5,6.5,6.25,6.38,46800,4.33787672391668,4.33787672391668,4.17103531145835,4.25779284593668,70126.4741625338,0.0,1.0
1990-09-24,6.75,6.75,6.5,6.5,11100,4.50471813637501,4.50471813637501,4.33787672391668,4.33787672391668,16632.5611795753,0.0,1.0
1990-09-25,6.5,6.75,6.5,6.62,20400,4.33787672391668,4.50471813637501,4.33787672391668,4.41796060189668,30567.9502759763,0.0,1.0
1990-09-26,6.62,6.62,6.38,6.5,36200,4.41796060189668,4.41796060189668,4.25779284593668,4.33787672391668,54243.127450507,0.0,1.0
1990-09-27,6.5,6.62,6.38,6.5,44400,4.33787672391668,4.41796060189668,4.25779284593668,4.33787672391668,66530.2447183013,0.0,1.0
1990-09-28,6.38,6.62,6.38,6.62,6700,4.25779284593668,4.41796060189668,4.25779284593668,4.41796060189668,10039.4738651491,0.0,1.0
1990-10-01,6.12,6.62,6.12,6.62,12300,4.08427777698001,4.41796060189668,4.08427777698001,4.41796060189668,18430.6759016916,0.0,1.0
1990-10-02,6.12,6.25,6.12,6.25,11200,4.08427777698001,4.17103531145835,4.08427777698001,4.17103531145835,16782.404073085,0.0,1.0
1990-10-03,6.25,6.25,6.0,6.25,22000,4.17103531145835,4.17103531145835,4.00419389900001,4.17103531145835,32965.4365721313,0.0,1.0
1990-10-04,6.25,6.5,6.12,6.38,17700,4.17103531145835,4.33787672391668,4.08427777698001,4.25779284593668,26522.1921512147,0.0,1.0
1990-10-05,6.0,6.38,5.88,6.38,38000,4.00419389900001,4.25779284593668,3.92411002102001,4.25779284593668,56940.2995336813,0.0,1.0
1990-10-08,6.0,6.12,5.88,5.88,24100,4.00419389900001,4.08427777698001,3.92411002102001,3.92411002102001,36112.1373358347,0.0,1.0
1990-10-09,5.75,6.12,5.75,6.12,9000,3.83735248654168,4.08427777698001,3.83735248654168,4.08427777698001,13485.8604158719,0.0,1.0
1990-10-10,5.5,5.88,5.38,5.75,28000,3.67051107408335,3.92411002102001,3.59042719610334,3.83735248654168,41956.0101827125,0.0,1.0
1990-10-11,5.62,5.62,5.38,5.5,18800,3.75059495206335,3.75059495206335,3.59042719610334,3.67051107408335,28170.4639798212,0.0,1.0
1990-10-12,5.62,5.62,5.38,5.62,31900,3.75059495206335,3.75059495206335,3.59042719610334,3.75059495206335,47799.8830295903,0.0,1.0
1990-10-15,5.25,5.5,5.25,5.38,29900,3.50366966162501,3.67051107408335,3.50366966162501,3.59042719610334,44803.0251593966,0.0,1.0
1990-10-16,5.12,5.12,4.75,5.12,58300,3.41691212714668,3.41691212714668,3.16998683670834,3.41691212714668,87358.4069161479,0.0,1.0
1990-10-17,5.12,5.25,5.0,5.0,11900,3.41691212714668,3.50366966162501,3.33682824916668,3.33682824916668,17831.3043276528,0.0,1.0
1990-10-18,5.12,5.12,4.88,5.0,65000,3.41691212714668,3.41691212714668,3.25674437118668,3.33682824916668,97397.8807812969,0.0,1.0
1990-10-19,5.0,5.12,4.88,4.88,23000,3.33682824916668,3.41691212714668,3.25674437118668,3.25674437118668,34463.8655072281,0.0,1.0
1990-10-22,4.75,5.0,4.75,4.88,12800,3.16998683670834,3.33682824916668,3.16998683670834,3.25674437118668,19179.89036924,0.0,1.0
1990-10-23,4.75,4.75,4.62,4.75,49500,3.16998683670834,3.16998683670834,3.08322930223001,3.16998683670834,74172.2322872955,0.0,1.0
1990-10-24,4.88,4.88,4.62,4.75,17000,3.25674437118668,3.25674437118668,3.08322930223001,3.16998683670834,25473.2918966469,0.0,1.0
1990-10-25,4.88,5.0,4.75,4.88,59600,3.25674437118668,3.33682824916668,3.16998683670834,3.25674437118668,89306.3645317738,0.0,1.0
1990-10-26,4.75,5.0,4.75,5.0,33100,3.16998683670834,3.33682824916668,3.16998683670834,3.33682824916668,49597.9977517067,0.0,1.0
1990-10-29,4.75,4.75,4.75,4.75,8600,3.16998683670834,3.16998683670834,3.16998683670834,3.16998683670834,12886.4888418332,0.0,1.0
1990-10-30,5.12,5.12,4.75,4.88,100400,3.41691212714668,3.41691212714668,3.16998683670834,3.25674437118668,150442.265083726,0.0,1.0
1990-10-31,4.88,5.12,4.75,5.12,29200,3.25674437118668,3.41691212714668,3.16998683670834,3.41691212714668,43754.1249048288,0.0,1.0
1990-11-01,4.88,5.0,4.75,5.0,16100,3.25674437118668,3.33682824916668,3.16998683670834,3.33682824916668,24124.7058550597,0.0,1.0
1990-11-02,4.62,4.88,4.5,4.88,24800,3.08322930223001,3.25674437118668,3.00314542425001,3.25674437118668,37161.0375904025,0.0,1.0
1990-11-05,4.62,4.75,4.62,4.75,36000,3.08322930223001,3.16998683670834,3.08322930223001,3.16998683670834,53943.4416634876,0.0,1.0
1990-11-06,4.88,5.0,4.5,4.75,22800,3.25674437118668,3.33682824916668,3.00314542425001,3.16998683670834,34164.1797202088,0.0,1.0
1990-11-07,5.88,6.12,4.75,5.0,191500,3.92411002102001,4.08427777698001,3.16998683670834,3.33682824916668,286949.141071052,0.0,1.0
1990-11-08,6.0,6.38,5.75,6.0,357500,4.00419389900001,4.25779284593668,3.83735248654168,4.00419389900001,535688.344297134,0.0,1.0
1990-11-09,6.12,6.38,6.0,6.12,339000,4.08427777698001,4.25779284593668,4.00419389900001,4.08427777698001,507967.408997842,0.0,1.0
1990-11-12,6.12,6.25,5.88,6.12,63400,4.08427777698001,4.17103531145835,3.92411002102001,4.08427777698001,95000.3944851421,0.0,1.0
1990-11-13,6.0,6.12,5.88,6.0,209800,4.00419389900001,4.08427777698001,3.92411002102001,4.00419389900001,314370.390583325,0.0,1.0
1990-11-14,5.75,6.0,5.62,5.88,31100,3.83735248654168,4.00419389900001,3.75059495206335,3.92411002102001,46601.1398815128,0.0,1.0
1990-11-15,6.0,6.0,5.75,5.88,27000,4.00419389900001,4.00419389900001,3.83735248654168,3.92411002102001,40457.5812476157,0.0,1.0
1990-11-16,6.0,6.0,5.88,5.88,35900,4.00419389900001,4.00419389900001,3.92411002102001,3.92411002102001,53793.5987699779,0.0,1.0
1990-11-19,5.75,6.0,5.75,5.88,85300,3.83735248654168,4.00419389900001,3.83735248654168,3.92411002102001,127815.988163764,0.0,1.0
1990-11-20,5.38,5.88,5.38,5.88,72600,3.59042719610334,3.92411002102001,3.59042719610334,3.92411002102001,108785.940688033,0.0,1.0
1990-11-21,5.38,5.62,5.25,5.38,16200,3.59042719610334,3.75059495206335,3.50366966162501,3.59042719610334,24274.5487485694,0.0,1.0
1990-11-23,5.38,5.62,5.38,5.38,19400,3.59042719610334,3.75059495206335,3.59042719610334,3.59042719610334,29069.5213408794,0.0,1.0
1990-11-26,5.5,5.75,5.5,5.62,10200,3.67051107408335,3.83735248654168,3.67051107408335,3.75059495206335,15283.9751379881,0.0,1.0
1990-11-27,5.5,5.62,5.38,5.5,39100,3.67051107408335,3.75059495206335,3.59042719610334,3.67051107408335,58588.5713622878,0.0,1.0
1990-11-28,5.38,5.5,5.25,5.5,47400,3.59042719610334,3.67051107408335,3.50366966162501,3.67051107408335,71025.5315235921,0.0,1.0
1990-11-29,5.38,5.38,5.12,5.25,27600,3.59042719610334,3.59042719610334,3.41691212714668,3.50366966162501,41356.6386086738,0.0,1.0
1990-11-30,5.38,5.38,5.12,5.25,20700,3.59042719610334,3.59042719610334,3.41691212714668,3.50366966162501,31017.4789565054,0.0,1.0
1990-12-03,5.12,5.38,5.12,5.38,23400,3.41691212714668,3.59042719610334,3.41691212714668,3.59042719610334,35063.2370812669,0.0,1.0
1990-12-04,5.25,5.38,5.12,5.12,8600,3.50366966162501,3.59042719610334,3.41691212714668,3.41691212714668,12886.4888418331,0.0,1.0
1990-12-05,5.25,5.38,5.12,5.25,20800,3.50366966162501,3.59042719610334,3.41691212714668,3.50366966162501,31167.3218500151,0.0,1.0
1990-12-06,5.25,5.38,5.12,5.38,28700,3.50366966162501,3.59042719610334,3.41691212714668,3.59042719610334,43004.9104372804,0.0,1.0
1990-12-07,5.25,5.38,5.0,5.12,11800,3.50366966162501,3.59042719610334,3.33682824916668,3.41691212714668,17681.4614341432,0.0,1.0
1990-12-10,5.38,5.5,5.12,5.12,11700,3.59042719610334,3.67051107408335,3.41691212714668,3.41691212714668,17531.6185406335,0.0,1.0
1990-12-11,5.25,5.5,5.25,5.25,9300,3.50366966162501,3.67051107408335,3.50366966162501,3.50366966162501,13935.389096401,0.0,1.0
1990-12-12,5.25,5.5,5.25,5.25,11100,3.50366966162501,3.67051107408335,3.50366966162501,3.50366966162501,16632.5611795753,0.0,1.0
1990-12-13,5.12,5.25,5.12,5.25,5700,3.41691212714668,3.50366966162501,3.41691212714668,3.50366966162501,8541.04493005219,0.0,1.0
1990-12-14,5.25,5.38,5.12,5.12,40300,3.50366966162501,3.59042719610334,3.41691212714668,3.41691212714668,60386.6860844042,0.0,1.0
1990-12-17,5.38,5.5,5.25,5.25,13200,3.59042719610334,3.67051107408335,3.50366966162501,3.50366966162501,19779.2619432788,0.0,1.0
1990-12-18,5.25,5.5,5.25,5.25,15000,3.50366966162501,3.67051107408335,3.50366966162501,3.50366966162501,22476.4340264532,0.0,1.0
1990-12-19,5.5,5.5,5.25,5.25,71000,3.67051107408335,3.67051107408335,3.50366966162501,3.50366966162501,106388.454391878,0.0,1.0
1990-12-20,5.5,5.62,5.38,5.62,54500,3.67051107408335,3.75059495206335,3.59042719610334,3.75059495206335,81664.3769627797,0.0,1.0
1990-12-21,5.62,5.88,5.5,5.5,57300,3.75059495206335,3.92411002102001,3.67051107408335,3.67051107408335,85859.9779810509,0.0,1.0
1990-12-24,5.75,5.75,5.62,5.62,19600,3.83735248654168,3.83735248654168,3.75059495206335,3.75059495206335,29369.2071278988,0.0,1.0
1990-12-26,5.62,5.88,5.62,5.62,31500,3.75059495206335,3.92411002102001,3.75059495206335,3.75059495206335,47200.5114555516,0.0,1.0
1990-12-27,5.75,5.75,5.62,5.62,38200,3.83735248654168,3.83735248654168,3.75059495206335,3.75059495206335,57239.9853207007,0.0,1.0
1990-12-28,6.0,6.0,5.62,5.62,75700,4.00419389900001,4.00419389900001,3.75059495206335,3.75059495206335,113431.070386834,0.0,1.0
1990-12-31,6.12,6.12,5.75,5.75,39100,4.08427777698001,4.08427777698001,3.83735248654168,3.83735248654168,58588.5713622879,0.0,1.0
1991-01-02,5.75,6.12,5.38,6.0,44200,3.83735248654168,4.08427777698001,3.59042719610334,4.00419389900001,66230.5589312819,0.0,1.0
1991-01-03,5.88,5.88,5.62,5.75,13900,3.92411002102001,3.92411002102001,3.75059495206335,3.83735248654168,20828.1621978466,0.0,1.0
1991-01-04,5.88,6.12,5.75,5.75,18700,3.92411002102001,4.08427777698001,3.83735248654168,3.83735248654168,28020.6210863116,0.0,1.0
1991-01-07,6.12,6.25,6.0,6.12,24700,4.08427777698001,4.17103531145835,4.00419389900001,4.08427777698001,37011.1946968929,0.0,1.0
1991-01-08,6.12,6.12,5.88,6.0,25100,4.08427777698001,4.08427777698001,3.92411002102001,4.00419389900001,37610.5662709316,0.0,1.0
1991-01-09,6.0,6.25,5.88,6.0,39700,4.00419389900001,4.17103531145835,3.92411002102001,4.00419389900001,59487.628723346,0.0,1.0
1991-01-10,6.12,6.12,5.88,5.88,4700,4.08427777698001,4.08427777698001,3.92411002102001,3.92411002102001,7042.61599495533,0.0,1.0
1991-01-11,6.0,6.25,6.0,6.12,18900,4.00419389900001,4.17103531145835,4.00419389900001,4.08427777698001,28320.306873331,0.0,1.0
1991-01-14,6.12,6.5,6.12,6.25,28100,4.08427777698001,4.33787672391668,4.08427777698001,4.17103531145835,42105.8530762223,0.0,1.0
1991-01-15,5.88,6.25,5.75,6.12,38500,3.92411002102001,4.17103531145835,3.83735248654168,4.08427777698001,57689.5140012298,0.0,1.0
1991-01-16,6.12,6.12,5.75,6.12,19100,4.08427777698001,4.08427777698001,3.83735248654168,4.08427777698001,28619.9926603504,0.0,1.0
1991-01-17,5.5,5.75,5.38,5.5,30500,3.67051107408335,3.83735248654168,3.59042719610334,3.67051107408335,45702.0825204547,0.0,1.0
1991-01-18,5.5,5.75,5.5,5.62,3700,3.67051107408335,3.83735248654168,3.67051107408335,3.75059495206335,5544.18705985844,0.0,1.0
1991-01-21,5.5,5.75,5.38,5.5,18000,3.67051107408335,3.83735248654168,3.59042719610334,3.67051107408335,26971.7208317437,0.0,1.0
1991-01-22,5.38,5.62,5.38,5.38,7300,3.59042719610334,3.75059495206335,3.59042719610334,3.59042719610334,10938.5312262072,0.0,1.0
1991-01-23,5.38,5.62,5.25,5.5,44100,3.59042719610334,3.75059495206335,3.50366966162501,3.67051107408335,66080.7160377723,0.0,1.0
1991-01-24,5.38,5.38,5.25,5.38,5000,3.59042719610334,3.59042719610334,3.50366966162501,3.59042719610334,7492.14467548439,0.0,1.0
1991-01-25,5.38,5.38,5.12,5.25,34500,3.59042719610334,3.59042719610334,3.41691212714668,3.50366966162501,51695.7982608423,0.0,1.0
1991-01-28,5.25,5.25,5.12,5.12,11000,3.50366966162501,3.50366966162501,3.41691212714668,3.41691212714668,16482.7182860657,0.0,1.0
1991-01-29,5.38,5.38,5.12,5.12,22500,3.59042719610334,3.59042719610334,3.41691212714668,3.41691212714668,33714.6510396798,0.0,1.0
1991-01-30,5.12,5.25,5.12,5.12,42900,3.41691212714668,3.50366966162501,3.41691212714668,3.41691212714668,64282.601315656,0.0,1.0
1991-01-31,5.12,5.25,5.12,5.25,9900,3.41691212714668,3.50366966162501,3.41691212714668,3.50366966162501,14834.4464574591,0.0,1.0
1991-02-01,5.0,5.25,5.0,5.12,6200,3.33682824916668,3.50366966162501,3.33682824916668,3.41691212714668,9290.25939760063,0.0,1.0
1991-02-04,5.12,5.25,4.88,5.25,18000,3.41691212714668,3.50366966162501,3.25674437118668,3.50366966162501,26971.7208317438,0.0,1.0
1991-02-05,4.88,5.12,4.88,5.12,2700,3.25674437118668,3.41691212714668,3.25674437118668,3.41691212714668,4045.75812476156,0.0,1.0
1991-02-06,4.75,5.0,4.5,4.88,40200,3.16998683670834,3.33682824916668,3.00314542425001,3.25674437118668,60236.8431908945,0.0,1.0
1991-02-07,5.0,5.12,4.75,4.88,18400,3.33682824916668,3.41691212714668,3.16998683670834,3.25674437118668,27571.0924057825,0.0,1.0
1991-02-08,5.0,5.25,4.75,5.25,64200,3.33682824916668,3.50366966162501,3.16998683670834,3.50366966162501,96199.1376332194,0.0,1.0
1991-02-11,4.75,5.12,4.75,4.88,13900,3.16998683670834,3.41691212714668,3.16998683670834,3.25674437118668,20828.1621978466,0.0,1.0
1991-02-12,4.88,5.0,4.75,5.0,59900,3.25674437118668,3.33682824916668,3.16998683670834,3.33682824916668,89755.8932123028,0.0,1.0
1991-02-13,5.0,5.0,4.88,4.88,51400,3.33682824916668,3.33682824916668,3.25674437118668,3.25674437118668,77019.2472639794,0.0,1.0
1991-02-14,5.12,5.25,4.88,5.12,133800,3.41691212714668,3.50366966162501,3.25674437118668,3.41691212714668,200489.791515962,0.0,1.0
1991-02-15,5.12,5.12,5.0,5.0,3600,3.41691212714668,3.41691212714668,3.33682824916668,3.33682824916668,5394.34416634875,0.0,1.0
1991-02-19,5.0,5.12,4.88,5.12,3600,3.33682824916668,3.41691212714668,3.25674437118668,3.41691212714668,5394.34416634875,0.0,1.0
1991-02-20,4.88,5.25,4.88,5.0,7300,3.25674437118668,3.50366966162501,3.25674437118668,3.33682824916668,10938.5312262072,0.0,1.0
1991-02-21,4.88,5.12,4.88,5.12,5100,3.25674437118668,3.41691212714668,3.25674437118668,3.41691212714668,7641.98756899406,0.0,1.0
1991-02-22,4.62,5.0,4.62,5.0,22600,3.08322930223001,3.33682824916668,3.08322930223001,3.33682824916668,33864.4939331894,0.0,1.0
1991-02-25,4.75,5.0,4.62,4.62,8600,3.16998683670834,3.33682824916668,3.08322930223001,3.08322930223001,12886.4888418332,0.0,1.0
1991-02-26,5.12,5.12,4.75,5.0,22900,3.41691212714668,3.41691212714668,3.16998683670834,3.33682824916668,34314.0226137185,0.0,1.0
1991-02-27,5.0,5.12,4.88,5.12,31100,3.33682824916668,3.41691212714668,3.25674437118668,3.41691212714668,46601.1398815128,0.0,1.0
1991-02-28,5.38,5.38,5.0,5.12,53700,3.59042719610334,3.59042719610334,3.33682824916668,3.41691212714668,80465.6338147024,0.0,1.0
1991-03-01,5.38,5.5,5.12,5.25,23600,3.59042719610334,3.67051107408335,3.41691212714668,3.50366966162501,35362.9228682863,0.0,1.0
1991-03-04,5.5,5.5,5.12,5.25,31900,3.67051107408335,3.67051107408335,3.41691212714668,3.50366966162501,47799.8830295903,0.0,1.0
1991-03-05,5.25,5.5,5.12,5.5,11500,3.50366966162501,3.67051107408335,3.41691212714668,3.67051107408335,17231.9327536141,0.0,1.0
1991-03-06,5.12,5.38,5.12,5.12,40400,3.41691212714668,3.59042719610334,3.41691212714668,3.41691212714668,60536.5289779138,0.0,1.0
1991-03-07,5.12,5.38,5.12,5.12,14000,3.41691212714668,3.59042719610334,3.41691212714668,3.41691212714668,20978.0050913563,0.0,1.0
1991-03-08,5.38,5.5,5.12,5.38,57600,3.59042719610334,3.67051107408335,3.41691212714668,3.59042719610334,86309.5066615802,0.0,1.0
1991-03-11,5.25,5.5,5.25,5.5,45300,3.50366966162501,3.67051107408335,3.50366966162501,3.67051107408335,67878.8307598885,0.0,1.0
1991-03-12,5.75,5.75,5.25,5.25,93100,3.83735248654168,3.83735248654168,3.50366966162501,3.50366966162501,139503.733857519,0.0,1.0
1991-03-13,6.0,6.12,5.38,5.88,115800,4.00419389900001,4.08427777698001,3.59042719610334,3.92411002102001,173518.070684218,0.0,1.0
1991-03-14,6.12,6.12,5.75,6.12,45800,4.08427777698001,4.08427777698001,3.83735248654168,4.08427777698001,68628.045227437,0.0,1.0
1991-03-15,6.0,6.12,5.88,5.88,57600,4.00419389900001,4.08427777698001,3.92411002102001,3.92411002102001,86309.5066615801,0.0,1.0
1991-03-18,6.0,6.12,5.75,6.12,16900,4.00419389900001,4.08427777698001,3.83735248654168,4.08427777698001,25323.4490031372,0.0,1.0
1991-03-19,6.0,6.12,5.62,6.0,26000,4.00419389900001,4.08427777698001,3.75059495206335,4.00419389900001,38959.1523125188,0.0,1.0
1991-03-20,5.88,5.88,5.62,5.88,24600,3.92411002102001,3.92411002102001,3.75059495206335,3.92411002102001,36861.3518033832,0.0,1.0
1991-03-21,5.62,5.88,5.62,5.75,53500,3.75059495206335,3.92411002102001,3.75059495206335,3.83735248654168,80165.9480276828,0.0,1.0
1991-03-22,5.12,5.75,5.12,5.62,35600,3.41691212714668,3.83735248654168,3.41691212714668,3.75059495206335,53344.0700894488,0.0,1.0
1991-03-25,5.12,5.12,4.88,5.12,16900,3.47030137913334,3.47030137913334,3.30763100198647,3.47030137913334,24933.8574800121,0.08,1.0
1991-03-26,4.88,5.0,4.88,4.88,11800,3.35846549484487,3.44105071193122,3.35846549484487,3.35846549484487,17145.925747455,0.075,1.0
1991-03-27,4.88,5.0,4.62,4.88,34300,3.35846549484487,3.44105071193122,3.17953085782445,3.35846549484487,49839.4282320092,0.0,1.0
1991-03-28,4.75,4.88,4.62,4.88,49400,3.26899817633466,3.35846549484487,3.17953085782445,3.35846549484487,71780.4010105321,0.0,1.0
1991-04-01,5.12,5.12,4.75,4.88,67100,3.52363592901757,3.52363592901757,3.26899817633466,3.35846549484487,97499.2896317147,0.0,1.0
1991-04-02,5.0,5.12,5.0,5.0,25200,3.44105071193122,3.52363592901757,3.44105071193122,3.44105071193122,36616.7227827006,0.0,1.0
1991-04-03,5.25,5.25,5.0,5.0,27300,3.61310324752778,3.61310324752778,3.44105071193122,3.44105071193122,39668.1163479257,0.0,1.0
1991-04-04,5.0,5.25,5.0,5.0,13000,3.44105071193122,3.61310324752778,3.44105071193122,3.44105071193122,18889.5792132979,0.0,1.0
1991-04-05,5.12,5.25,5.0,5.0,33100,3.52363592901757,3.61310324752778,3.44105071193122,3.44105071193122,48095.7747661663,0.0,1.0
1991-04-08,5.0,5.25,5.0,5.12,8300,3.44105071193122,3.61310324752778,3.44105071193122,3.52363592901757,12060.2698054133,0.0,1.0
1991-04-09,5.25,5.25,5.0,5.25,119700,3.61310324752778,3.61310324752778,3.44105071193122,3.61310324752778,173929.433217828,0.0,1.0
1991-04-10,5.25,5.25,5.12,5.25,27700,3.61310324752778,3.61310324752778,3.52363592901757,3.61310324752778,40249.3341698733,0.0,1.0
1991-04-11,5.12,5.25,5.12,5.12,87200,3.52363592901757,3.61310324752778,3.52363592901757,3.52363592901757,126705.485184583,0.0,1.0
1991-04-12,5.12,5.38,5.12,5.12,27700,3.52363592901757,3.70257056603799,3.52363592901757,3.52363592901757,40249.3341698733,0.0,1.0
1991-04-15,5.12,5.38,5.12,5.12,5800,3.52363592901757,3.70257056603799,3.52363592901757,3.52363592901757,8427.65841824061,0.0,1.0
1991-04-16,5.25,5.25,5.12,5.12,32500,3.61310324752778,3.61310324752778,3.52363592901757,3.52363592901757,47223.9480332448,0.0,1.0
1991-04-17,5.12,5.25,5.12,5.12,46900,3.52363592901757,3.61310324752778,3.52363592901757,3.52363592901757,68147.7896233594,0.0,1.0
1991-04-18,5.12,5.25,5.12,5.25,29800,3.52363592901757,3.61310324752778,3.52363592901757,3.61310324752778,43300.7277350983,0.0,1.0
1991-04-19,5.12,5.12,4.88,5.12,34000,3.52363592901757,3.52363592901757,3.35846549484487,3.52363592901757,49403.5148655484,0.0,1.0
1991-04-22,4.75,5.0,4.75,5.0,26900,3.26899817633466,3.44105071193122,3.26899817633466,3.44105071193122,39086.898525978,0.0,1.0
1991-04-23,5.12,5.12,4.75,4.88,51700,3.52363592901757,3.52363592901757,3.26899817633466,3.35846549484487,75122.403486731,0.0,1.0
1991-04-24,5.0,5.25,5.0,5.0,38900,3.44105071193122,3.61310324752778,3.44105071193122,3.44105071193122,56523.4331844069,0.0,1.0
1991-04-25,4.88,5.12,4.88,4.88,25300,3.35846549484487,3.52363592901757,3.35846549484487,3.35846549484487,36762.0272381875,0.0,1.0
1991-04-26,5.0,5.12,4.88,4.88,11100,3.44105071193122,3.52363592901757,3.35846549484487,3.35846549484487,16128.7945590467,0.0,1.0
1991-04-29,4.75,5.0,4.75,5.0,36700,3.26899817633466,3.44105071193122,3.26899817633466,3.44105071193122,53326.7351636949,0.0,1.0
1991-04-30,5.12,5.25,5.0,5.12,18500,3.52363592901757,3.61310324752778,3.44105071193122,3.52363592901757,26881.3242650778,0.0,1.0
1991-05-01,4.88,5.12,4.88,5.12,5600,3.35846549484487,3.52363592901757,3.35846549484487,3.52363592901757,8137.0495072668,0.0,1.0
1991-05-02,5.12,5.12,4.88,5.0,8900,3.52363592901757,3.52363592901757,3.35846549484487,3.44105071193122,12932.0965383347,0.0,1.0
1991-05-03,4.88,5.12,4.88,4.88,9200,3.35846549484487,3.52363592901757,3.35846549484487,3.35846549484487,13368.0099047955,0.0,1.0
1991-05-06,5.12,5.12,4.88,4.88,20700,3.52363592901757,3.52363592901757,3.35846549484487,3.35846549484487,30078.0222857898,0.0,1.0
1991-05-07,5.0,5.12,4.88,5.12,13300,3.44105071193122,3.52363592901757,3.35846549484487,3.52363592901757,19325.4925797586,0.0,1.0
1991-05-08,4.75,5.0,4.75,4.88,40500,3.26899817633466,3.44105071193122,3.26899817633466,3.35846549484487,58848.3044721974,0.0,1.0
1991-05-09,4.75,4.88,4.75,4.88,5200,3.26899817633466,3.35846549484487,3.26899817633466,3.35846549484487,7555.83168531917,0.0,1.0
1991-05-10,4.75,4.88,4.75,4.88,11000,3.26899817633466,3.35846549484487,3.26899817633466,3.35846549484487,15983.4901035598,0.0,1.0
1991-05-13,4.88,4.88,4.75,4.75,18800,3.35846549484487,3.35846549484487,3.26899817633466,3.26899817633466,27317.2376315385,0.0,1.0
1991-05-14,4.75,4.88,4.75,4.88,12800,3.26899817633466,3.35846549484487,3.26899817633466,3.35846549484487,18598.9703023241,0.0,1.0
1991-05-15,4.88,4.88,4.75,4.88,7000,3.35846549484487,3.35846549484487,3.26899817633466,3.35846549484487,10171.3118840835,0.0,1.0
1991-05-16,4.88,4.88,4.75,4.88,27900,3.35846549484487,3.35846549484487,3.26899817633466,3.35846549484487,40539.9430808471,0.0,1.0
1991-05-17,4.88,4.88,4.75,4.88,8400,3.35846549484487,3.35846549484487,3.26899817633466,3.35846549484487,12205.5742609002,0.0,1.0
1991-05-20,4.62,4.88,4.62,4.88,41500,3.17953085782445,3.35846549484487,3.17953085782445,3.35846549484487,60301.3490270664,0.0,1.0
1991-05-21,4.62,4.88,4.5,4.75,100700,3.17953085782445,3.35846549484487,3.0969456407381,3.26899817633466,146321.586675315,0.0,1.0
1991-05-22,4.38,4.62,4.38,4.62,4600,3.01436042365175,3.17953085782445,3.01436042365175,3.17953085782445,6684.00495239772,0.0,1.0
1991-05-23,4.5,4.62,4.38,4.62,30500,3.0969456407381,3.17953085782445,3.01436042365175,3.17953085782445,44317.8589235066,0.0,1.0
1991-05-24,4.62,4.62,4.38,4.62,51000,3.17953085782445,3.17953085782445,3.01436042365175,3.17953085782445,74105.2722983226,0.0,1.0
1991-05-28,4.75,4.75,4.38,4.38,69000,3.26899817633466,3.26899817633466,3.01436042365175,3.01436042365175,100260.074285966,0.0,1.0
1991-05-29,4.5,4.88,4.5,4.88,42600,3.0969456407381,3.35846549484487,3.0969456407381,3.35846549484487,61899.6980374224,0.0,1.0
1991-05-30,4.75,4.88,4.5,4.5,27700,3.26899817633466,3.35846549484487,3.0969456407381,3.0969456407381,40249.3341698733,0.0,1.0
1991-05-31,4.88,4.88,4.62,4.75,64000,3.35846549484487,3.35846549484487,3.17953085782445,3.26899817633466,92994.8515116206,0.0,1.0
1991-06-03,4.75,5.0,4.62,4.62,30300,3.26899817633466,3.44105071193122,3.17953085782445,3.17953085782445,44027.2500125328,0.0,1.0
1991-06-04,5.0,5.0,4.88,4.88,24900,3.44105071193122,3.44105071193122,3.35846549484487,3.35846549484487,36180.8094162399,0.0,1.0
1991-06-05,5.0,5.0,4.75,4.88,33200,3.44105071193122,3.44105071193122,3.26899817633466,3.35846549484487,48241.0792216532,0.0,1.0
1991-06-06,5.25,5.25,5.0,5.0,90600,3.61310324752778,3.61310324752778,3.44105071193122,3.44105071193122,131645.836671138,0.0,1.0
1991-06-07,5.25,5.5,5.12,5.12,78700,3.61310324752778,3.78515578312434,3.52363592901757,3.52363592901757,114354.606468196,0.0,1.0
1991-06-10,5.38,5.62,5.38,5.38,44300,3.70257056603799,3.86774100021069,3.70257056603799,3.70257056603799,64369.8737806999,0.0,1.0
1991-06-11,5.25,5.5,5.25,5.5,49200,3.61310324752778,3.78515578312434,3.61310324752778,3.78515578312434,71489.7920995583,0.0,1.0
1991-06-12,5.25,5.5,5.25,5.25,42700,3.61310324752778,3.78515578312434,3.61310324752778,3.61310324752778,62045.0024929094,0.0,1.0
1991-06-13,5.25,5.25,5.12,5.12,9500,3.61310324752778,3.61310324752778,3.52363592901757,3.52363592901757,13803.9232712562,0.0,1.0
1991-06-14,5.12,5.38,5.12,5.25,5800,3.52363592901757,3.70257056603799,3.52363592901757,3.61310324752778,8427.65841824061,0.0,1.0
1991-06-17,5.25,5.38,5.25,5.25,12800,3.61310324752778,3.70257056603799,3.61310324752778,3.61310324752778,18598.9703023241,0.0,1.0
1991-06-18,5.38,5.5,5.12,5.25,63400,3.70257056603799,3.78515578312434,3.52363592901757,3.61310324752778,92123.0247786992,0.0,1.0
1991-06-19,5.38,5.38,5.12,5.38,7500,3.70257056603799,3.70257056603799,3.52363592901757,3.70257056603799,10897.834161518,0.0,1.0
1991-06-20,5.0,5.25,5.0,5.25,29600,3.44105071193122,3.61310324752778,3.44105071193122,3.61310324752778,43010.1188241245,0.0,1.0
1991-06-21,4.69,5.0,4.62,4.88,38500,3.22770556779148,3.44105071193122,3.17953085782445,3.35846549484487,55942.2153624593,0.0,1.0
1991-06-24,4.75,4.75,4.5,4.62,17600,3.26899817633466,3.26899817633466,3.0969456407381,3.17953085782445,25573.5841656956,0.0,1.0
1991-06-25,4.75,4.75,4.62,4.62,4500,3.26899817633466,3.26899817633466,3.17953085782445,3.17953085782445,6538.70049691082,0.0,1.0
1991-06-26,4.88,4.88,4.62,4.88,36700,3.35846549484487,3.35846549484487,3.17953085782445,3.35846549484487,53326.7351636949,0.0,1.0
1991-06-27,4.75,4.88,4.69,4.88,74800,3.26899817633466,3.35846549484487,3.22770556779148,3.35846549484487,108687.732704206,0.0,1.0
1991-06-28,5.25,5.25,4.88,5.0,65200,3.61310324752778,3.61310324752778,3.35846549484487,3.44105071193122,94738.5049774635,0.0,1.0
1991-07-01,5.0,5.25,5.0,5.0,7800,3.44105071193122,3.61310324752778,3.44105071193122,3.44105071193122,11333.7475279788,0.0,1.0
1991-07-02,4.88,5.25,4.88,5.25,8200,3.35846549484487,3.61310324752778,3.35846549484487,3.61310324752778,11914.9653499264,0.0,1.0
1991-07-03,5.25,5.25,4.88,5.0,33300,3.61310324752778,3.61310324752778,3.35846549484487,3.44105071193122,48386.3836771401,0.0,1.0
1991-07-05,5.19,5.25,5.0,5.25,32300,3.5718106389846,3.61310324752778,3.44105071193122,3.61310324752778,46933.3391222711,0.0,1.0
1991-07-08,5.12,5.25,5.0,5.19,21300,3.52363592901757,3.61310324752778,3.44105071193122,3.5718106389846,30949.8490187112,0.0,1.0
1991-07-09,5.12,5.19,4.88,5.0,21400,3.52363592901757,3.5718106389846,3.35846549484487,3.44105071193122,31095.1534741981,0.0,1.0
1991-07-10,4.88,5.12,4.88,4.88,8400,3.35846549484487,3.52363592901757,3.35846549484487,3.35846549484487,12205.5742609002,0.0,1.0
1991-07-11,4.75,5.12,4.75,5.12,24200,3.26899817633466,3.52363592901757,3.26899817633466,3.52363592901757,35163.6782278315,0.0,1.0
1991-07-12,5.25,5.25,4.75,4.75,22800,3.61310324752778,3.61310324752778,3.26899817633466,3.26899817633466,33129.4158510148,0.0,1.0
1991-07-15,5.38,5.38,5.12,5.25,37600,3.70257056603799,3.70257056603799,3.52363592901757,3.61310324752778,54634.4752630771,0.0,1.0
1991-07-16,5.0,5.38,5.0,5.12,20400,3.44105071193122,3.70257056603799,3.44105071193122,3.52363592901757,29642.108919329,0.0,1.0
1991-07-17,5.0,5.25,5.0,5.25,24300,3.44105071193122,3.61310324752778,3.44105071193122,3.61310324752778,35308.9826833184,0.0,1.0
1991-07-18,5.25,5.25,5.0,5.0,3400,3.61310324752778,3.61310324752778,3.44105071193122,3.44105071193122,4940.35148655484,0.0,1.0
1991-07-19,5.12,5.25,5.0,5.0,2900,3.52363592901757,3.61310324752778,3.44105071193122,3.44105071193122,4213.82920912031,0.0,1.0
1991-07-22,5.0,5.12,4.88,5.0,29000,3.44105071193122,3.52363592901757,3.35846549484487,3.44105071193122,42138.2920912031,0.0,1.0
1991-07-23,5.12,5.12,4.88,4.88,2200,3.52363592901757,3.52363592901757,3.35846549484487,3.35846549484487,3196.69802071196,0.0,1.0
1991-07-24,5.0,5.12,4.88,5.0,53700,3.44105071193122,3.52363592901757,3.35846549484487,3.44105071193122,78028.4925964691,0.0,1.0
1991-07-25,4.88,5.0,4.88,4.88,4600,3.35846549484487,3.44105071193122,3.35846549484487,3.35846549484487,6684.00495239773,0.0,1.0
1991-07-26,5.12,5.12,4.88,5.0,14200,3.52363592901757,3.52363592901757,3.35846549484487,3.44105071193122,20633.2326791408,0.0,1.0
1991-07-29,4.88,5.12,4.88,5.0,14000,3.35846549484487,3.52363592901757,3.35846549484487,3.44105071193122,20342.623768167,0.0,1.0
1991-07-30,4.88,5.0,4.88,5.0,10200,3.35846549484487,3.44105071193122,3.35846549484487,3.44105071193122,14821.0544596645,0.0,1.0
1991-07-31,4.88,4.88,4.88,4.88,1400,3.35846549484487,3.35846549484487,3.35846549484487,3.35846549484487,2034.2623768167,0.0,1.0
1991-08-01,4.88,5.0,4.88,4.88,6400,3.35846549484487,3.44105071193122,3.35846549484487,3.35846549484487,9299.48515116206,0.0,1.0
1991-08-02,4.88,5.0,4.88,4.88,9500,3.35846549484487,3.44105071193122,3.35846549484487,3.35846549484487,13803.9232712562,0.0,1.0
1991-08-05,4.75,5.0,4.75,4.94,2700,3.26899817633466,3.44105071193122,3.26899817633466,3.39975810338804,3923.22029814649,0.0,1.0
1991-08-06,4.75,5.0,4.75,4.75,3500,3.26899817633466,3.44105071193122,3.26899817633466,3.26899817633466,5085.65594204175,0.0,1.0
1991-08-07,4.75,4.88,4.75,4.75,8700,3.26899817633466,3.35846549484487,3.26899817633466,3.26899817633466,12641.4876273609,0.0,1.0
1991-08-08,5.0,5.0,4.75,4.75,1100,3.44105071193122,3.44105071193122,3.26899817633466,3.26899817633466,1598.34901035598,0.0,1.0
1991-08-09,4.88,4.88,4.75,4.88,7900,3.35846549484487,3.35846549484487,3.26899817633466,3.35846549484487,11479.0519834657,0.0,1.0
1991-08-12,4.88,4.88,4.75,4.75,19800,3.35846549484487,3.35846549484487,3.26899817633466,3.26899817633466,28770.2821864076,0.0,1.0
1991-08-13,4.75,4.94,4.75,4.75,3400,3.26899817633466,3.39975810338804,3.26899817633466,3.26899817633466,4940.35148655484,0.0,1.0
1991-08-14,4.81,5.0,4.75,4.75,16800,3.31029078487783,3.44105071193122,3.26899817633466,3.26899817633466,24411.1485218004,0.0,1.0
1991-08-15,4.75,4.88,4.62,4.75,22300,3.26899817633466,3.35846549484487,3.17953085782445,3.26899817633466,32402.8935735803,0.0,1.0
1991-08-16,4.62,4.81,4.62,4.75,13700,3.17953085782445,3.31029078487783,3.17953085782445,3.26899817633466,19906.7104017063,0.0,1.0
1991-08-19,4.88,4.88,4.75,4.88,21700,3.35846549484487,3.35846549484487,3.26899817633466,3.35846549484487,31531.0668406589,0.0,1.0
1991-08-20,4.88,4.88,4.62,4.75,23300,3.35846549484487,3.35846549484487,3.17953085782445,3.26899817633466,33855.9381284494,0.0,1.0
1991-08-21,4.62,4.75,4.62,4.62,7200,3.17953085782445,3.26899817633466,3.17953085782445,3.17953085782445,10461.9207950573,0.0,1.0
1991-08-22,4.5,4.75,4.5,4.62,23000,3.0969456407381,3.26899817633466,3.0969456407381,3.17953085782445,33420.0247619886,0.0,1.0
1991-08-23,4.38,4.62,4.38,4.62,19700,3.01436042365175,3.17953085782445,3.01436042365175,3.17953085782445,28624.9777309207,0.0,1.0
1991-08-26,4.5,4.5,4.38,4.38,14200,3.0969456407381,3.0969456407381,3.01436042365175,3.01436042365175,20633.2326791408,0.0,1.0
1991-08-27,4.38,4.5,4.38,4.38,9800,3.01436042365175,3.0969456407381,3.01436042365175,3.01436042365175,14239.8366377169,0.0,1.0
1991-08-28,4.62,4.62,4.38,4.38,8600,3.17953085782445,3.17953085782445,3.01436042365175,3.01436042365175,12496.183171874,0.0,1.0
1991-08-29,4.5,4.5,4.38,4.5,14100,3.0969456407381,3.0969456407381,3.01436042365175,3.0969456407381,20487.9282236539,0.0,1.0
1991-08-30,4.12,4.38,4.12,4.25,94600,2.83542578663132,3.01436042365175,2.83542578663132,2.92489310514153,137458.014890614,0.0,1.0
1991-09-03,4.38,4.38,4.12,4.25,24200,3.01436042365175,3.01436042365175,2.83542578663132,2.92489310514153,35163.6782278315,0.0,1.0
1991-09-04,4.5,4.5,4.25,4.5,23100,3.0969456407381,3.0969456407381,2.92489310514153,3.0969456407381,33565.3292174755,0.0,1.0
1991-09-05,4.31,4.38,4.25,4.25,14900,2.96618571368471,3.01436042365175,2.92489310514153,2.92489310514153,21650.3638675492,0.0,1.0
1991-09-06,4.38,4.38,4.25,4.25,30600,3.01436042365175,3.01436042365175,2.92489310514153,2.92489310514153,44463.1633789936,0.0,1.0
1991-09-09,4.25,4.5,4.25,4.5,26900,2.92489310514153,3.0969456407381,2.92489310514153,3.0969456407381,39086.8985259781,0.0,1.0
1991-09-10,4.25,4.25,4.25,4.25,1700,2.92489310514153,2.92489310514153,2.92489310514153,2.92489310514153,2470.17574327743,0.0,1.0
1991-09-11,4.25,4.25,4.0,4.25,35200,2.92489310514153,2.92489310514153,2.75284056954497,2.92489310514153,51147.1683313914,0.0,1.0
1991-09-12,4.0,4.25,4.0,4.25,16900,2.75284056954497,2.92489310514153,2.75284056954497,2.92489310514153,24556.4529772874,0.0,1.0
1991-09-13,4.0,4.25,4.0,4.0,6200,2.75284056954497,2.92489310514153,2.75284056954497,2.75284056954497,9008.87624018826,0.0,1.0
1991-09-16,4.0,4.12,4.0,4.0,12000,2.75284056954497,2.83542578663132,2.75284056954497,2.75284056954497,17436.5346584289,0.0,1.0
1991-09-17,4.0,4.12,4.0,4.12,16100,2.75284056954497,2.83542578663132,2.75284056954497,2.83542578663132,23394.0173333921,0.0,1.0
1991-09-18,4.12,4.12,4.0,4.0,9400,2.83542578663132,2.83542578663132,2.75284056954497,2.75284056954497,13658.6188157693,0.0,1.0
1991-09-19,4.0,4.12,4.0,4.12,16700,2.75284056954497,2.83542578663132,2.75284056954497,2.83542578663132,24265.8440663135,0.0,1.0
1991-09-20,4.0,4.12,4.0,4.0,5900,2.75284056954497,2.83542578663132,2.75284056954497,2.75284056954497,8572.96287372754,0.0,1.0
1991-09-23,4.12,4.12,3.88,4.0,25500,2.83542578663132,2.83542578663132,2.67025535245862,2.75284056954497,37052.6361491614,0.0,1.0
1991-09-24,4.0,4.12,3.88,4.12,47400,2.75284056954497,2.83542578663132,2.67025535245862,2.83542578663132,68874.3119007941,0.0,1.0
1991-09-25,3.88,4.0,3.88,4.0,15700,2.67025535245862,2.75284056954497,2.67025535245862,2.75284056954497,22812.7995114445,0.0,1.0
1991-09-26,3.62,4.0,3.62,4.0,65800,2.4913207154382,2.75284056954497,2.4913207154382,2.75284056954497,95610.331710385,0.0,1.0
1991-09-27,3.62,3.88,3.5,3.62,53800,2.4913207154382,2.67025535245862,2.40873549835185,2.4913207154382,78173.7970519561,0.0,1.0
1991-09-30,3.88,3.88,3.62,3.88,45600,2.67025535245862,2.67025535245862,2.4913207154382,2.67025535245862,66258.8317020298,0.0,1.0
1991-10-01,3.75,3.88,3.62,3.62,20900,2.58078803394841,2.67025535245862,2.4913207154382,2.4913207154382,30368.6311967636,0.0,1.0
1991-10-02,3.75,4.0,3.75,4.0,8900,2.58078803394841,2.75284056954497,2.58078803394841,2.75284056954497,12932.0965383348,0.0,1.0
1991-10-03,4.0,4.0,3.75,3.88,19900,2.75284056954497,2.75284056954497,2.58078803394841,2.67025535245862,28915.5866418946,0.0,1.0
1991-10-04,3.94,3.94,3.75,3.88,25700,2.7115479610018,2.7115479610018,2.58078803394841,2.67025535245862,37343.2450601352,0.0,1.0
1991-10-07,3.88,4.12,3.88,3.88,25200,2.67025535245862,2.83542578663132,2.67025535245862,2.67025535245862,36616.7227827007,0.0,1.0
1991-10-08,3.88,4.12,3.88,4.12,41700,2.67025535245862,2.83542578663132,2.67025535245862,2.83542578663132,60591.9579380404,0.0,1.0
1991-10-09,4.0,4.0,3.88,4.0,6800,2.75284056954497,2.75284056954497,2.67025535245862,2.75284056954497,9880.70297310971,0.0,1.0
1991-10-10,4.0,4.12,3.88,3.88,5700,2.75284056954497,2.83542578663132,2.67025535245862,2.67025535245862,8282.35396275372,0.0,1.0
1991-10-11,4.38,4.38,3.88,3.88,32100,3.01436042365175,3.01436042365175,2.67025535245862,2.67025535245862,46642.7302112972,0.0,1.0
1991-10-14,4.38,4.38,4.12,4.38,9300,3.01436042365175,3.01436042365175,2.83542578663132,3.01436042365175,13513.3143602824,0.0,1.0
1991-10-15,4.0,4.25,4.0,4.12,27100,2.75284056954497,2.92489310514153,2.75284056954497,2.83542578663132,39377.5074369519,0.0,1.0
1991-10-16,4.0,4.12,4.0,4.0,6900,2.75284056954497,2.83542578663132,2.75284056954497,2.75284056954497,10026.0074285966,0.0,1.0
1991-10-17,4.25,4.25,4.0,4.0,22300,2.92489310514153,2.92489310514153,2.75284056954497,2.75284056954497,32402.8935735804,0.0,1.0
1991-10-18,4.25,4.25,4.0,4.12,13100,2.92489310514153,2.92489310514153,2.75284056954497,2.83542578663132,19034.8836687849,0.0,1.0
1991-10-21,4.38,4.5,4.12,4.25,35200,3.01436042365175,3.0969456407381,2.83542578663132,2.92489310514153,51147.1683313913,0.0,1.0
1991-10-22,4.25,4.25,4.12,4.25,31800,2.92489310514153,2.92489310514153,2.83542578663132,2.92489310514153,46206.8168448366,0.0,1.0
1991-10-23,4.12,4.38,4.12,4.38,7400,2.83542578663132,3.01436042365175,2.83542578663132,3.01436042365175,10752.5297060311,0.0,1.0
1991-10-24,4.12,4.12,4.0,4.06,42100,2.83542578663132,2.83542578663132,2.75284056954497,2.79413317808815,61173.175759988,0.0,1.0
1991-10-25,3.88,4.12,3.88,4.0,55400,2.67025535245862,2.83542578663132,2.67025535245862,2.75284056954497,80498.6683397467,0.0,1.0
1991-10-28,3.75,4.12,3.75,3.88,3700,2.58078803394841,2.83542578663132,2.58078803394841,2.67025535245862,5376.26485301557,0.0,1.0
1991-10-29,3.75,4.0,3.75,4.0,23700,2.58078803394841,2.75284056954497,2.58078803394841,2.75284056954497,34437.1559503971,0.0,1.0
1991-10-30,3.75,4.0,3.75,3.75,19500,2.58078803394841,2.75284056954497,2.58078803394841,2.58078803394841,28334.3688199469,0.0,1.0
1991-10-31,3.75,3.88,3.62,3.88,5600,2.58078803394841,2.67025535245862,2.4913207154382,2.67025535245862,8137.04950726681,0.0,1.0
1991-11-01,3.75,4.0,3.75,3.75,10700,2.58078803394841,2.75284056954497,2.58078803394841,2.58078803394841,15547.5767370991,0.0,1.0
1991-11-04,3.75,3.88,3.75,3.75,17000,2.58078803394841,2.67025535245862,2.58078803394841,2.58078803394841,24701.7574327743,0.0,1.0
1991-11-05,3.75,3.88,3.62,3.88,21500,2.58078803394841,2.67025535245862,2.4913207154382,2.67025535245862,31240.4579296851,0.0,1.0
1991-11-06,3.88,3.88,3.5,3.75,28200,2.67025535245862,2.67025535245862,2.40873549835185,2.58078803394841,40975.8564473079,0.0,1.0
1991-11-07,3.75,3.88,3.62,3.62,31700,2.58078803394841,2.67025535245862,2.4913207154382,2.4913207154382,46061.5123893496,0.0,1.0
1991-11-08,3.75,4.0,3.62,3.75,40000,2.58078803394841,2.75284056954497,2.4913207154382,2.58078803394841,58121.782194763,0.0,1.0
1991-11-11,4.12,4.12,3.75,4.0,31500,2.83542578663132,2.83542578663132,2.58078803394841,2.75284056954497,45770.9034783758,0.0,1.0
1991-11-12,4.0,4.12,3.88,4.0,16300,2.75284056954497,2.83542578663132,2.67025535245862,2.75284056954497,23684.6262443659,0.0,1.0
1991-11-13,4.31,4.38,4.0,4.0,35900,2.96618571368471,3.01436042365175,2.75284056954497,2.75284056954497,52164.2995197997,0.0,1.0
1991-11-14,4.62,4.62,4.12,4.12,46300,3.17953085782445,3.17953085782445,2.83542578663132,2.83542578663132,67275.9628904379,0.0,1.0
1991-11-15,4.75,5.12,4.62,4.62,90600,3.26899817633466,3.52363592901757,3.17953085782445,3.17953085782445,131645.836671138,0.0,1.0
1991-11-18,4.38,4.88,4.25,4.88,79700,3.01436042365175,3.35846549484487,2.92489310514153,3.35846549484487,115807.651023065,0.0,1.0
1991-11-19,4.38,4.62,4.38,4.38,30100,3.01436042365175,3.17953085782445,3.01436042365175,3.01436042365175,43736.641101559,0.0,1.0
1991-11-20,4.25,4.5,4.25,4.5,31400,2.92489310514153,3.0969456407381,2.92489310514153,3.0969456407381,45625.5990228889,0.0,1.0
1991-11-21,4.38,4.62,4.12,4.25,98100,3.01436042365175,3.17953085782445,2.83542578663132,2.92489310514153,142543.670832656,0.0,1.0
1991-11-22,4.62,4.75,4.5,4.62,64000,3.17953085782445,3.26899817633466,3.0969456407381,3.17953085782445,92994.8515116205,0.0,1.0
1991-11-25,4.62,4.88,4.5,4.62,81400,3.17953085782445,3.35846549484487,3.0969456407381,3.17953085782445,118277.826766342,0.0,1.0
1991-11-26,4.38,4.62,4.38,4.5,17900,3.01436042365175,3.17953085782445,3.01436042365175,3.0969456407381,26009.4975321564,0.0,1.0
1991-11-27,4.25,4.5,4.25,4.5,17900,2.92489310514153,3.0969456407381,2.92489310514153,3.0969456407381,26009.4975321564,0.0,1.0
1991-11-29,4.5,4.5,4.25,4.38,25800,3.0969456407381,3.0969456407381,2.92489310514153,3.01436042365175,37488.549515622,0.0,1.0
1991-12-02,4.38,4.75,4.38,4.62,13900,3.01436042365175,3.26899817633466,3.01436042365175,3.17953085782445,20197.3193126801,0.0,1.0
1991-12-03,4.25,4.5,4.25,4.5,15800,2.92489310514153,3.0969456407381,2.92489310514153,3.0969456407381,22958.1039669314,0.0,1.0
1991-12-04,4.25,4.38,4.25,4.38,7000,2.92489310514153,3.01436042365175,2.92489310514153,3.01436042365175,10171.3118840835,0.0,1.0
1991-12-05,4.38,4.38,4.12,4.25,34900,3.01436042365175,3.01436042365175,2.83542578663132,2.92489310514153,50711.2549649306,0.0,1.0
1991-12-06,4.5,4.5,4.25,4.25,51000,3.0969456407381,3.0969456407381,2.92489310514153,2.92489310514153,74105.2722983226,0.0,1.0
1991-12-09,4.38,4.5,4.25,4.25,28100,3.01436042365175,3.0969456407381,2.92489310514153,2.92489310514153,40830.5519918209,0.0,1.0
1991-12-10,4.44,4.5,4.38,4.38,11800,3.05565303219492,3.0969456407381,3.01436042365175,3.01436042365175,17145.9257474551,0.0,1.0
1991-12-11,4.25,4.5,4.25,4.38,22000,2.92489310514153,3.0969456407381,2.92489310514153,3.01436042365175,31966.9802071196,0.0,1.0
1991-12-12,4.12,4.25,4.0,4.25,22100,2.83542578663132,2.92489310514153,2.75284056954497,2.92489310514153,32112.2846626065,0.0,1.0
1991-12-13,4.0,4.25,4.0,4.0,15100,2.75284056954497,2.92489310514153,2.75284056954497,2.75284056954497,21940.972778523,0.0,1.0
1991-12-16,3.88,4.12,3.88,4.0,40400,2.67025535245862,2.83542578663132,2.67025535245862,2.75284056954497,58703.0000167106,0.0,1.0
1991-12-17,3.88,4.0,3.75,3.88,66800,2.67025535245862,2.75284056954497,2.58078803394841,2.67025535245862,97063.3762652542,0.0,1.0
1991-12-18,3.75,3.88,3.62,3.81,80900,2.58078803394841,2.67025535245862,2.4913207154382,2.62208064249159,117551.304488908,0.0,1.0
1991-12-19,3.62,3.88,3.62,3.75,37100,2.4913207154382,2.67025535245862,2.4913207154382,2.58078803394841,53907.9529856426,0.0,1.0
1991-12-20,3.75,3.88,3.62,3.62,35400,2.58078803394841,2.67025535245862,2.4913207154382,2.4913207154382,51437.7772423652,0.0,1.0
1991-12-23,3.69,3.75,3.62,3.62,57600,2.53949542540524,2.58078803394841,2.4913207154382,2.4913207154382,83695.3663604585,0.0,1.0
1991-12-24,3.62,3.75,3.62,3.62,26100,2.4913207154382,2.58078803394841,2.4913207154382,2.4913207154382,37924.4628820828,0.0,1.0
1991-12-26,3.62,3.75,3.62,3.75,26400,2.4913207154382,2.58078803394841,2.4913207154382,2.58078803394841,38360.3762485435,0.0,1.0
1991-12-27,3.5,3.75,3.5,3.62,58700,2.40873549835185,2.58078803394841,2.40873549835185,2.4913207154382,85293.7153708146,0.0,1.0
1991-12-30,3.5,3.75,3.5,3.62,47200,2.40873549835185,2.58078803394841,2.40873549835185,2.4913207154382,68583.7029898203,0.0,1.0
1991-12-31,3.81,3.88,3.62,3.62,113000,2.62208064249159,2.67025535245862,2.4913207154382,2.4913207154382,164194.034700205,0.0,1.0
1992-01-02,3.88,4.12,3.75,3.88,66200,2.67025535245862,2.83542578663132,2.58078803394841,2.67025535245862,96191.5495323327,0.0,1.0
1992-01-03,4.06,4.25,4.0,4.0,30500,2.79413317808815,2.92489310514153,2.75284056954497,2.75284056954497,44317.8589235067,0.0,1.0
1992-01-06,4.12,4.25,3.88,4.25,22200,2.83542578663132,2.92489310514153,2.67025535245862,2.92489310514153,32257.5891180934,0.0,1.0
1992-01-07,3.88,4.0,3.88,3.94,22100,2.67025535245862,2.75284056954497,2.67025535245862,2.7115479610018,32112.2846626066,0.0,1.0
1992-01-08,3.75,4.0,3.75,4.0,115500,2.58078803394841,2.75284056954497,2.58078803394841,2.75284056954497,167826.646087378,0.0,1.0
1992-01-09,4.0,4.25,3.88,3.88,84700,2.75284056954497,2.92489310514153,2.67025535245862,2.67025535245862,123072.873797411,0.0,1.0
1992-01-10,4.12,4.25,4.0,4.25,15400,2.83542578663132,2.92489310514153,2.75284056954497,2.92489310514153,22376.8861449837,0.0,1.0
1992-01-13,3.88,4.12,3.75,4.06,22800,2.67025535245862,2.83542578663132,2.58078803394841,2.79413317808815,33129.4158510149,0.0,1.0
1992-01-14,3.88,4.12,3.88,4.12,31200,2.67025535245862,2.83542578663132,2.67025535245862,2.83542578663132,45334.9901119151,0.0,1.0
1992-01-15,3.88,4.12,3.88,4.12,13300,2.67025535245862,2.83542578663132,2.67025535245862,2.83542578663132,19325.4925797587,0.0,1.0
1992-01-16,4.12,4.25,3.88,4.12,26600,2.83542578663132,2.92489310514153,2.67025535245862,2.83542578663132,38650.9851595174,0.0,1.0
1992-01-17,4.19,4.25,4.0,4.25,75700,2.88360049659836,2.92489310514153,2.75284056954497,2.92489310514153,109995.472803589,0.0,1.0
1992-01-20,4.12,4.25,4.12,4.25,111100,2.83542578663132,2.92489310514153,2.83542578663132,2.92489310514153,161433.250045954,0.0,1.0
1992-01-21,4.0,4.25,4.0,4.12,22800,2.75284056954497,2.92489310514153,2.75284056954497,2.83542578663132,33129.4158510149,0.0,1.0
1992-01-22,4.0,4.12,3.88,4.0,27600,2.75284056954497,2.83542578663132,2.67025535245862,2.75284056954497,40104.0297143865,0.0,1.0
1992-01-23,4.0,4.25,4.0,4.0,73700,2.75284056954497,2.92489310514153,2.75284056954497,2.75284056954497,107089.383693851,0.0,1.0
1992-01-24,4.5,4.5,4.0,4.06,72900,3.0969456407381,3.0969456407381,2.75284056954497,2.79413317808815,105926.948049955,0.0,1.0
1992-01-27,5.0,5.25,4.5,4.62,201600,3.44105071193122,3.61310324752778,3.0969456407381,3.17953085782445,292933.782261605,0.0,1.0
1992-01-28,4.5,5.12,4.5,5.0,114500,3.0969456407381,3.52363592901757,3.0969456407381,3.44105071193122,166373.601532509,0.0,1.0
1992-01-29,4.38,4.62,4.25,4.5,102400,3.01436042365175,3.17953085782445,2.92489310514153,3.0969456407381,148791.762418593,0.0,1.0
1992-01-30,4.38,4.38,4.25,4.25,58400,3.01436042365175,3.01436042365175,2.92489310514153,2.92489310514153,84857.8020043537,0.0,1.0
1992-01-31,4.5,4.5,4.12,4.25,45500,3.0969456407381,3.0969456407381,2.83542578663132,2.92489310514153,66113.5272465427,0.0,1.0
1992-02-03,4.38,4.5,4.38,4.5,31700,3.01436042365175,3.0969456407381,3.01436042365175,3.0969456407381,46061.5123893495,0.0,1.0
1992-02-04,4.38,4.5,4.38,4.5,59100,3.01436042365175,3.0969456407381,3.01436042365175,3.0969456407381,85874.9331927621,0.0,1.0
1992-02-05,4.38,4.5,4.25,4.5,16900,3.01436042365175,3.0969456407381,2.92489310514153,3.0969456407381,24556.4529772873,0.0,1.0
1992-02-06,4.62,4.62,4.38,4.38,56800,3.17953085782445,3.17953085782445,3.01436042365175,3.01436042365175,82532.9307165632,0.0,1.0
1992-02-07,4.5,4.62,4.38,4.62,49400,3.0969456407381,3.17953085782445,3.01436042365175,3.17953085782445,71780.4010105321,0.0,1.0
1992-02-10,5.12,5.12,4.38,4.62,56800,3.52363592901757,3.52363592901757,3.01436042365175,3.17953085782445,82532.9307165632,0.0,1.0
1992-02-11,5.0,5.12,4.75,4.88,49900,3.44105071193122,3.52363592901757,3.26899817633466,3.35846549484487,72506.9232879667,0.0,1.0
1992-02-12,5.12,5.12,4.75,4.75,40200,3.52363592901757,3.52363592901757,3.26899817633466,3.26899817633466,58412.3911057366,0.0,1.0
1992-02-13,4.88,5.12,4.75,5.12,47500,3.35846549484487,3.52363592901757,3.26899817633466,3.52363592901757,69019.6163562809,0.0,1.0
1992-02-14,4.75,5.0,4.75,4.75,16500,3.26899817633466,3.44105071193122,3.26899817633466,3.26899817633466,23975.2351553397,0.0,1.0
1992-02-18,4.88,4.88,4.62,4.88,19700,3.35846549484487,3.35846549484487,3.17953085782445,3.35846549484487,28624.9777309207,0.0,1.0
1992-02-19,4.88,4.88,4.5,4.88,14400,3.35846549484487,3.35846549484487,3.0969456407381,3.35846549484487,20923.8415901146,0.0,1.0
1992-02-20,4.62,4.88,4.62,4.62,2300,3.17953085782445,3.35846549484487,3.17953085782445,3.17953085782445,3342.00247619886,0.0,1.0
1992-02-21,4.5,4.88,4.5,4.88,33900,3.0969456407381,3.35846549484487,3.0969456407381,3.35846549484487,49258.2104100615,0.0,1.0
1992-02-24,4.62,4.62,4.38,4.5,18200,3.17953085782445,3.17953085782445,3.01436042365175,3.0969456407381,26445.4108986171,0.0,1.0
1992-02-25,4.62,4.62,4.38,4.38,10800,3.17953085782445,3.17953085782445,3.01436042365175,3.01436042365175,15692.881192586,0.0,1.0
1992-02-26,4.75,4.75,4.38,4.38,14100,3.26899817633466,3.26899817633466,3.01436042365175,3.01436042365175,20487.9282236539,0.0,1.0
1992-02-27,4.88,4.88,4.5,4.5,46100,3.35846549484487,3.35846549484487,3.0969456407381,3.0969456407381,66985.3539794642,0.0,1.0
1992-02-28,5.0,5.0,4.62,4.88,86000,3.44105071193122,3.44105071193122,3.17953085782445,3.35846549484487,124961.83171874,0.0,1.0
1992-03-02,4.75,4.88,4.62,4.88,16700,3.26899817633466,3.35846549484487,3.17953085782445,3.35846549484487,24265.8440663135,0.0,1.0
1992-03-03,4.75,4.88,4.62,4.62,11200,3.26899817633466,3.35846549484487,3.17953085782445,3.17953085782445,16274.0990145336,0.0,1.0
1992-03-04,4.62,4.88,4.62,4.88,32500,3.17953085782445,3.35846549484487,3.17953085782445,3.35846549484487,47223.9480332448,0.0,1.0
1992-03-05,4.5,4.75,4.5,4.75,33400,3.0969456407381,3.26899817633466,3.0969456407381,3.26899817633466,48531.6881326269,0.0,1.0
1992-03-06,4.62,4.62,4.5,4.5,58000,3.17953085782445,3.17953085782445,3.0969456407381,3.0969456407381,84276.5841824061,0.0,1.0
1992-03-09,4.62,4.75,4.5,4.75,48300,3.17953085782445,3.26899817633466,3.0969456407381,3.26899817633466,70182.0520001761,0.0,1.0
1992-03-10,4.38,4.62,4.38,4.62,26800,3.01436042365175,3.17953085782445,3.01436042365175,3.17953085782445,38941.5940704911,0.0,1.0
1992-03-11,4.75,4.75,4.5,4.5,21900,3.26899817633466,3.26899817633466,3.0969456407381,3.0969456407381,31821.6757516326,0.0,1.0
1992-03-12,4.38,4.5,4.25,4.5,74000,3.01436042365175,3.0969456407381,2.92489310514153,3.0969456407381,107525.297060311,0.0,1.0
1992-03-13,4.25,4.5,4.25,4.25,3300,2.92489310514153,3.0969456407381,2.92489310514153,2.92489310514153,4795.04703106795,0.0,1.0
1992-03-16,4.12,4.38,4.0,4.38,50100,2.83542578663132,3.01436042365175,2.75284056954497,3.01436042365175,72797.5321989406,0.0,1.0
1992-03-17,4.12,4.25,4.0,4.12,27700,2.83542578663132,2.92489310514153,2.75284056954497,2.83542578663132,40249.3341698733,0.0,1.0
1992-03-18,4.12,4.25,4.12,4.12,6700,2.83542578663132,2.92489310514153,2.83542578663132,2.83542578663132,9735.3985176228,0.0,1.0
1992-03-19,4.25,4.25,4.0,4.25,21700,2.92489310514153,2.92489310514153,2.75284056954497,2.92489310514153,31531.0668406589,0.0,1.0
1992-03-20,4.0,4.25,4.0,4.12,11900,2.75284056954497,2.92489310514153,2.75284056954497,2.83542578663132,17291.230202942,0.0,1.0
1992-03-23,4.0,4.0,4.0,4.0,4700,2.75284056954497,2.75284056954497,2.75284056954497,2.75284056954497,6829.30940788465,0.0,1.0
1992-03-24,4.0,4.25,4.0,4.0,7300,2.75284056954497,2.92489310514153,2.75284056954497,2.75284056954497,10607.2252505442,0.0,1.0
1992-03-25,4.12,4.25,4.0,4.25,6300,2.83542578663132,2.92489310514153,2.75284056954497,2.92489310514153,9154.18069567517,0.0,1.0
1992-03-26,3.75,4.12,3.75,4.12,52800,2.58078803394841,2.83542578663132,2.58078803394841,2.83542578663132,76720.7524970871,0.0,1.0
1992-03-27,3.88,4.0,3.75,3.88,39500,2.67025535245862,2.75284056954497,2.58078803394841,2.67025535245862,57395.2599173284,0.0,1.0
1992-03-30,4.0,4.12,3.75,3.88,22600,2.80789738093587,2.89213430236395,2.63240379462738,2.7236604595078,32194.9087647461,0.08,1.0
1992-03-31,4.12,4.12,3.88,4.0,41600,2.89213430236395,2.89213430236395,2.7236604595078,2.80789738093587,59261.4249828955,0.0,1.0
1992-04-01,4.12,4.12,4.0,4.0,29800,2.89213430236395,2.89213430236395,2.80789738093587,2.80789738093587,42451.6938579396,0.0,1.0
1992-04-02,4.06,4.12,3.75,4.12,13100,2.85001584164991,2.89213430236395,2.63240379462738,2.89213430236395,18661.6506556714,0.0,1.0
1992-04-03,4.0,4.12,4.0,4.12,1900,2.80789738093587,2.89213430236395,2.80789738093587,2.89213430236395,2706.65162181494,0.0,1.0
1992-04-06,4.12,4.12,3.88,4.0,12200,2.89213430236395,2.89213430236395,2.7236604595078,2.80789738093587,17379.5525190222,0.0,1.0
1992-04-07,4.0,4.0,3.88,3.88,5600,2.80789738093587,2.80789738093587,2.7236604595078,2.7236604595078,7977.49951692825,0.0,1.0
1992-04-08,3.88,3.88,3.88,3.88,6100,2.7236604595078,2.7236604595078,2.7236604595078,2.7236604595078,8689.77625951111,0.0,1.0
1992-04-09,3.88,4.0,3.88,3.88,9800,2.7236604595078,2.80789738093587,2.7236604595078,2.7236604595078,13960.6241546244,0.0,1.0
1992-04-10,3.88,4.0,3.75,4.0,23600,2.7236604595078,2.80789738093587,2.63240379462738,2.80789738093587,33619.4622499118,0.0,1.0
1992-04-13,3.88,4.0,3.75,4.0,9200,2.7236604595078,2.80789738093587,2.63240379462738,2.80789738093587,13105.892063525,0.0,1.0
1992-04-14,3.75,3.88,3.75,3.75,65700,2.63240379462738,2.7236604595078,2.63240379462738,2.63240379462738,93593.1639753903,0.0,1.0
1992-04-15,3.5,3.75,3.5,3.69,71600,2.45691020831889,2.63240379462738,2.45691020831889,2.59028533391334,101998.029537868,0.0,1.0
1992-04-16,3.62,3.75,3.5,3.56,31300,2.54114712974697,2.63240379462738,2.45691020831889,2.49902866903293,44588.5240856881,0.0,1.0
1992-04-20,3.38,3.62,3.38,3.5,27400,2.37267328689081,2.54114712974697,2.37267328689081,2.45691020831889,39032.7654935418,0.0,1.0
1992-04-21,3.75,3.75,3.38,3.38,53000,2.63240379462738,2.63240379462738,2.37267328689081,2.37267328689081,75501.3347137852,0.0,1.0
1992-04-22,3.81,4.0,3.5,3.56,62400,2.67452225534142,2.80789738093587,2.45691020831889,2.49902866903293,88892.1374743432,0.0,1.0
1992-04-23,4.0,4.12,3.88,4.0,14600,2.80789738093587,2.89213430236395,2.7236604595078,2.80789738093587,20798.4808834201,0.0,1.0
1992-04-24,3.62,4.0,3.62,4.0,10000,2.54114712974697,2.80789738093587,2.54114712974697,2.80789738093587,14245.5348516575,0.0,1.0
1992-04-27,3.62,3.88,3.62,3.75,2100,2.54114712974697,2.7236604595078,2.54114712974697,2.63240379462738,2991.56231884808,0.0,1.0
1992-04-28,3.62,3.75,3.62,3.62,2700,2.54114712974697,2.63240379462738,2.54114712974697,2.54114712974697,3846.29440994754,0.0,1.0
1992-04-29,3.75,3.75,3.5,3.75,24700,2.63240379462738,2.63240379462738,2.45691020831889,2.63240379462738,35186.4710835942,0.0,1.0
1992-04-30,3.88,3.88,3.5,3.62,45900,2.7236604595078,2.7236604595078,2.45691020831889,2.54114712974697,65387.0049691082,0.0,1.0
1992-05-01,3.62,3.88,3.62,3.62,4100,2.54114712974697,2.7236604595078,2.54114712974697,2.54114712974697,5840.66928917959,0.0,1.0
1992-05-04,3.62,3.88,3.5,3.5,4300,2.54114712974697,2.7236604595078,2.45691020831889,2.45691020831889,6125.57998621275,0.0,1.0
1992-05-05,3.75,3.88,3.5,3.75,66000,2.63240379462738,2.7236604595078,2.45691020831889,2.63240379462738,94020.53002094,0.0,1.0
1992-05-06,3.62,3.88,3.62,3.88,29400,2.54114712974697,2.7236604595078,2.54114712974697,2.7236604595078,41881.8724638732,0.0,1.0
1992-05-07,3.75,3.88,3.62,3.88,7200,2.63240379462738,2.7236604595078,2.54114712974697,2.7236604595078,10256.7850931935,0.0,1.0
1992-05-08,3.62,3.88,3.62,3.62,5500,2.54114712974697,2.7236604595078,2.54114712974697,2.54114712974697,7835.04416841165,0.0,1.0
1992-05-11,3.62,3.88,3.62,3.62,53800,2.54114712974697,2.7236604595078,2.54114712974697,2.54114712974697,76640.9775019176,0.0,1.0
1992-05-12,4.0,4.0,3.62,3.88,16900,2.80789738093587,2.80789738093587,2.54114712974697,2.7236604595078,24074.9538993013,0.0,1.0
1992-05-13,4.12,4.12,3.88,4.0,16100,2.89213430236395,2.89213430236395,2.7236604595078,2.80789738093587,22935.3111111687,0.0,1.0
1992-05-14,4.38,4.38,3.88,3.88,36700,3.07464763212478,3.07464763212478,2.7236604595078,2.7236604595078,52281.1129055833,0.0,1.0
1992-05-15,4.25,4.5,4.12,4.38,80400,2.98339096724437,3.15888455355286,2.89213430236395,3.07464763212478,114534.100207327,0.0,1.0
1992-05-18,4.25,4.38,4.12,4.19,17000,2.98339096724437,3.07464763212478,2.89213430236395,2.94127250653033,24217.4092478178,0.0,1.0
1992-05-19,4.12,4.38,4.12,4.38,14000,2.89213430236395,3.07464763212478,2.89213430236395,3.07464763212478,19943.7487923206,0.0,1.0
1992-05-20,4.0,4.38,4.0,4.38,31600,2.80789738093587,3.07464763212478,2.80789738093587,3.07464763212478,45015.890131238,0.0,1.0
1992-05-21,4.0,4.12,4.0,4.0,4500,2.80789738093587,2.89213430236395,2.80789738093587,2.80789738093587,6410.49068324591,0.0,1.0
1992-05-22,4.12,4.12,4.0,4.0,37700,2.89213430236395,2.89213430236395,2.80789738093587,2.80789738093587,53705.666390749,0.0,1.0
1992-05-26,4.06,4.25,4.0,4.12,17800,2.85001584164991,2.98339096724437,2.80789738093587,2.89213430236395,25357.0520359505,0.0,1.0
1992-05-27,4.12,4.38,4.0,4.25,22500,2.89213430236395,3.07464763212478,2.80789738093587,2.98339096724437,32052.4534162295,0.0,1.0
1992-05-28,4.0,4.38,4.0,4.38,80100,2.80789738093587,3.07464763212478,2.80789738093587,3.07464763212478,114106.734161777,0.0,1.0
1992-05-29,4.12,4.12,4.0,4.0,13000,2.89213430236395,2.89213430236395,2.80789738093587,2.80789738093587,18519.1953071548,0.0,1.0
1992-06-01,4.38,4.38,4.0,4.0,101900,3.07464763212478,3.07464763212478,2.80789738093587,2.80789738093587,145162.000138391,0.0,1.0
1992-06-02,4.25,4.38,4.0,4.0,26100,2.98339096724437,3.07464763212478,2.80789738093587,2.80789738093587,37180.8459628262,0.0,1.0
1992-06-03,4.38,4.38,4.12,4.38,4900,3.07464763212478,3.07464763212478,2.89213430236395,3.07464763212478,6980.31207731221,0.0,1.0
1992-06-04,4.25,4.38,4.12,4.38,5700,2.98339096724437,3.07464763212478,2.89213430236395,3.07464763212478,8119.9548654448,0.0,1.0
1992-06-05,4.38,4.38,4.12,4.38,18700,3.07464763212478,3.07464763212478,2.89213430236395,3.07464763212478,26639.1501725997,0.0,1.0
1992-06-08,4.38,4.38,4.12,4.12,6100,3.07464763212478,3.07464763212478,2.89213430236395,2.89213430236395,8689.77625951112,0.0,1.0
1992-06-09,4.12,4.38,4.12,4.38,20900,2.89213430236395,3.07464763212478,2.89213430236395,3.07464763212478,29773.1678399643,0.0,1.0
1992-06-10,4.25,4.38,4.12,4.38,28800,2.98339096724437,3.07464763212478,2.89213430236395,3.07464763212478,41027.1403727737,0.0,1.0
1992-06-11,4.5,4.56,4.25,4.25,55500,3.15888455355286,3.2010030142669,2.98339096724437,2.98339096724437,79062.7184266995,0.0,1.0
1992-06-12,4.75,4.75,4.38,4.38,75300,3.33437813986135,3.33437813986135,3.07464763212478,3.07464763212478,107268.877432981,0.0,1.0
1992-06-15,4.75,4.75,4.62,4.75,36900,3.33437813986135,3.33437813986135,3.24312147498093,3.33437813986135,52566.0236026164,0.0,1.0
1992-06-16,4.75,4.75,4.38,4.75,17600,3.33437813986135,3.33437813986135,3.07464763212478,3.33437813986135,25072.1413389173,0.0,1.0
1992-06-17,4.5,4.75,4.38,4.75,30200,3.15888455355286,3.33437813986135,3.07464763212478,3.33437813986135,43021.5152520058,0.0,1.0
1992-06-18,4.5,4.62,4.38,4.5,15400,3.15888455355286,3.24312147498093,3.07464763212478,3.15888455355286,21938.1236715526,0.0,1.0
1992-06-19,4.25,4.75,4.25,4.62,72700,2.98339096724437,3.33437813986135,2.98339096724437,3.24312147498093,103565.03837155,0.0,1.0
1992-06-22,4.25,4.5,4.12,4.5,34900,2.98339096724437,3.15888455355286,2.89213430236395,3.15888455355286,49716.9166322849,0.0,1.0
1992-06-23,4.5,4.5,4.25,4.38,24400,3.15888455355286,3.15888455355286,2.98339096724437,3.07464763212478,34759.1050380444,0.0,1.0
1992-06-24,4.25,4.5,4.25,4.5,6000,2.98339096724437,3.15888455355286,2.98339096724437,3.15888455355286,8547.32091099453,0.0,1.0
1992-06-25,4.5,4.5,4.38,4.38,16200,3.15888455355286,3.15888455355286,3.07464763212478,3.07464763212478,23077.7664596852,0.0,1.0
1992-06-26,4.44,4.62,4.38,4.5,59800,3.11676609283882,3.24312147498093,3.07464763212478,3.15888455355286,85188.2984129123,0.0,1.0
1992-06-29,4.38,4.5,4.25,4.25,10500,3.07464763212478,3.15888455355286,2.98339096724437,2.98339096724437,14957.8115942405,0.0,1.0
1992-06-30,4.38,4.5,4.25,4.25,12000,3.07464763212478,3.15888455355286,2.98339096724437,2.98339096724437,17094.6418219891,0.0,1.0
1992-07-01,4.38,4.38,4.25,4.25,17700,3.07464763212478,3.07464763212478,2.98339096724437,2.98339096724437,25214.5966874339,0.0,1.0
1992-07-02,4.62,4.62,4.38,4.5,37800,3.24312147498093,3.24312147498093,3.07464763212478,3.15888455355286,53848.1217392657,0.0,1.0
1992-07-06,5.0,5.0,4.5,4.62,56000,3.50987172616984,3.50987172616984,3.15888455355286,3.24312147498093,79774.9951692824,0.0,1.0
1992-07-07,5.0,5.0,4.62,5.0,115200,3.50987172616984,3.50987172616984,3.24312147498093,3.50987172616984,164108.561491095,0.0,1.0
1992-07-08,5.0,5.0,4.88,5.0,25500,3.50987172616984,3.50987172616984,3.42563480474177,3.50987172616984,36326.1138717268,0.0,1.0
1992-07-09,5.0,5.0,4.75,4.88,29700,3.50987172616984,3.50987172616984,3.33437813986135,3.42563480474177,42309.238509423,0.0,1.0
1992-07-10,5.12,5.12,4.88,5.0,65700,3.59410864759792,3.59410864759792,3.42563480474177,3.50987172616984,93593.1639753902,0.0,1.0
1992-07-13,5.12,5.25,5.0,5.12,80000,3.59410864759792,3.68536531247833,3.50987172616984,3.59410864759792,113964.278813261,0.0,1.0
1992-07-14,5.31,5.38,5.12,5.12,186300,3.72748377319237,3.77662197735875,3.59410864759792,3.59410864759792,265394.314286381,0.0,1.0
1992-07-15,5.38,5.38,5.12,5.38,104500,3.77662197735875,3.77662197735875,3.59410864759792,3.77662197735875,148865.839199822,0.0,1.0
1992-07-16,5.25,5.38,5.12,5.38,66600,3.68536531247833,3.77662197735875,3.59410864759792,3.77662197735875,94875.2621120395,0.0,1.0
1992-07-17,5.44,5.5,5.19,5.19,185500,3.81874043807279,3.86085889878683,3.6432468517643,3.6432468517643,264254.671498248,0.0,1.0
1992-07-20,5.38,5.81,5.38,5.5,150400,3.77662197735875,4.07847094580936,3.77662197735875,3.86085889878683,214252.84416893,0.0,1.0
1992-07-21,5.5,5.62,5.38,5.38,48400,3.86085889878683,3.9450958202149,3.77662197735875,3.77662197735875,68948.3886820226,0.0,1.0
1992-07-22,5.5,5.75,5.38,5.5,73400,3.86085889878683,4.03635248509532,3.77662197735875,3.86085889878683,104562.225811166,0.0,1.0
1992-07-23,5.38,5.75,5.38,5.5,69100,3.77662197735875,4.03635248509532,3.77662197735875,3.86085889878683,98436.6458249538,0.0,1.0
1992-07-24,5.5,5.62,5.38,5.62,96700,3.86085889878683,3.9450958202149,3.77662197735875,3.9450958202149,137754.322015529,0.0,1.0
1992-07-27,5.25,5.62,5.25,5.5,156500,3.68536531247833,3.9450958202149,3.68536531247833,3.86085889878683,222942.620428441,0.0,1.0
1992-07-28,5.31,5.38,5.25,5.38,35200,3.72748377319237,3.77662197735875,3.68536531247833,3.77662197735875,50144.2826778347,0.0,1.0
1992-07-29,5.0,5.25,4.88,5.25,75300,3.50987172616984,3.68536531247833,3.42563480474177,3.68536531247833,107268.877432982,0.0,1.0
1992-07-30,5.0,5.25,5.0,5.0,14400,3.50987172616984,3.68536531247833,3.50987172616984,3.50987172616984,20513.5701863869,0.0,1.0
1992-07-31,5.0,5.12,4.88,5.0,57300,3.50987172616984,3.59410864759792,3.42563480474177,3.50987172616984,81626.9146999979,0.0,1.0
1992-08-03,4.75,5.12,4.75,5.12,21600,3.33437813986135,3.59410864759792,3.33437813986135,3.59410864759792,30770.3552795803,0.0,1.0
1992-08-04,5.0,5.0,4.62,4.88,72600,3.50987172616984,3.50987172616984,3.24312147498093,3.42563480474177,103422.583023034,0.0,1.0
1992-08-05,4.88,5.0,4.62,4.88,66200,3.42563480474177,3.50987172616984,3.24312147498093,3.42563480474177,94305.440717973,0.0,1.0
1992-08-06,4.88,4.88,4.62,4.88,39500,3.42563480474177,3.42563480474177,3.24312147498093,3.42563480474177,56269.8626640473,0.0,1.0
1992-08-07,4.94,5.0,4.81,5.0,38700,3.4677532654558,3.50987172616984,3.37649660057539,3.50987172616984,55130.2198759149,0.0,1.0
1992-08-10,4.88,4.88,4.62,4.62,38500,3.42563480474177,3.42563480474177,3.24312147498093,3.24312147498093,54845.3091788816,0.0,1.0
1992-08-11,4.62,4.88,4.62,4.88,14200,3.24312147498093,3.42563480474177,3.24312147498093,3.42563480474177,20228.6594893538,0.0,1.0
1992-08-12,4.5,4.62,4.38,4.62,39700,3.15888455355286,3.24312147498093,3.07464763212478,3.24312147498093,56554.7733610805,0.0,1.0
1992-08-13,4.38,4.5,4.25,4.38,89300,3.07464763212478,3.15888455355286,2.98339096724437,3.07464763212478,127212.626225302,0.0,1.0
1992-08-14,4.62,4.62,4.25,4.25,26600,3.24312147498093,3.24312147498093,2.98339096724437,2.98339096724437,37893.1227054092,0.0,1.0
1992-08-17,4.75,4.75,4.5,4.5,55700,3.33437813986135,3.33437813986135,3.15888455355286,3.15888455355286,79347.6291237327,0.0,1.0
1992-08-18,4.5,4.75,4.38,4.75,49800,3.15888455355286,3.33437813986135,3.07464763212478,3.33437813986135,70942.7635612546,0.0,1.0
1992-08-19,4.75,4.75,4.5,4.5,9100,3.33437813986135,3.33437813986135,3.15888455355286,3.15888455355286,12963.4367150084,0.0,1.0
1992-08-20,4.75,4.75,4.38,4.5,2300,3.33437813986135,3.33437813986135,3.07464763212478,3.15888455355286,3276.47301588124,0.0,1.0
1992-08-21,4.75,4.75,4.5,4.75,10100,3.33437813986135,3.33437813986135,3.15888455355286,3.33437813986135,14387.9902001741,0.0,1.0
1992-08-24,5.0,5.0,4.62,4.88,26300,3.50987172616984,3.50987172616984,3.24312147498093,3.42563480474177,37465.7566598594,0.0,1.0
1992-08-25,4.62,5.0,4.62,5.0,57300,3.24312147498093,3.50987172616984,3.24312147498093,3.50987172616984,81626.914699998,0.0,1.0
1992-08-26,4.62,4.88,4.62,4.62,8900,3.24312147498093,3.42563480474177,3.24312147498093,3.24312147498093,12678.5260179753,0.0,1.0
1992-08-27,4.75,4.88,4.62,4.88,31300,3.33437813986135,3.42563480474177,3.24312147498093,3.42563480474177,44588.5240856882,0.0,1.0
1992-08-28,4.88,4.88,4.75,4.75,6200,3.42563480474177,3.42563480474177,3.33437813986135,3.33437813986135,8832.23160802768,0.0,1.0
1992-08-31,4.88,5.0,4.75,4.75,36200,3.42563480474177,3.50987172616984,3.33437813986135,3.33437813986135,51568.8361630003,0.0,1.0
1992-09-01,4.88,5.0,4.75,4.88,22400,3.42563480474177,3.50987172616984,3.33437813986135,3.42563480474177,31909.9980677129,0.0,1.0
1992-09-02,4.88,5.0,4.75,4.75,60900,3.42563480474177,3.50987172616984,3.33437813986135,3.33437813986135,86755.3072465945,0.0,1.0
1992-09-03,4.94,5.0,4.88,4.88,20400,3.4677532654558,3.50987172616984,3.42563480474177,3.42563480474177,29060.8910973815,0.0,1.0
1992-09-04,4.94,5.0,4.75,4.88,33600,3.4677532654558,3.50987172616984,3.33437813986135,3.42563480474177,47864.9971015695,0.0,1.0
1992-09-08,5.0,5.0,4.88,5.0,7900,3.50987172616984,3.50987172616984,3.42563480474177,3.50987172616984,11253.9725328095,0.0,1.0
1992-09-09,4.88,5.0,4.88,4.88,13100,3.42563480474177,3.50987172616984,3.42563480474177,3.42563480474177,18661.6506556714,0.0,1.0
1992-09-10,4.94,5.0,4.75,4.81,11000,3.4677532654558,3.50987172616984,3.33437813986135,3.37649660057539,15670.0883368233,0.0,1.0
1992-09-11,4.88,4.88,4.62,4.75,17800,3.42563480474177,3.42563480474177,3.24312147498093,3.33437813986135,25357.0520359504,0.0,1.0
1992-09-14,4.88,5.0,4.62,4.88,19700,3.42563480474177,3.50987172616984,3.24312147498093,3.42563480474177,28063.7036577654,0.0,1.0
1992-09-15,4.88,4.88,4.62,4.62,6200,3.42563480474177,3.42563480474177,3.24312147498093,3.24312147498093,8832.23160802768,0.0,1.0
1992-09-16,5.12,5.12,4.88,4.88,70100,3.59410864759792,3.59410864759792,3.42563480474177,3.42563480474177,99861.1993101195,0.0,1.0
1992-09-17,5.0,5.12,4.88,5.0,40400,3.50987172616984,3.59410864759792,3.42563480474177,3.50987172616984,57551.9608006966,0.0,1.0
1992-09-18,4.88,5.0,4.81,4.88,47900,3.42563480474177,3.50987172616984,3.37649660057539,3.42563480474177,68236.1119394397,0.0,1.0
1992-09-21,4.81,4.88,4.75,4.75,41700,3.37649660057539,3.42563480474177,3.33437813986135,3.33437813986135,59403.880331412,0.0,1.0
1992-09-22,4.75,4.88,4.75,4.88,15400,3.33437813986135,3.42563480474177,3.33437813986135,3.42563480474177,21938.1236715527,0.0,1.0
1992-09-23,4.88,4.88,4.62,4.75,80000,3.42563480474177,3.42563480474177,3.24312147498093,3.33437813986135,113964.27881326,0.0,1.0
1992-09-24,4.62,4.69,4.62,4.62,7400,3.24312147498093,3.29225967914731,3.24312147498093,3.24312147498093,10541.6957902266,0.0,1.0
1992-09-25,4.62,4.88,4.62,4.62,9500,3.24312147498093,3.42563480474177,3.24312147498093,3.24312147498093,13533.2581090747,0.0,1.0
1992-09-28,4.88,4.88,4.62,4.88,54100,3.42563480474177,3.42563480474177,3.24312147498093,3.42563480474177,77068.3435474673,0.0,1.0
1992-09-29,4.88,4.88,4.5,4.62,4700,3.42563480474177,3.42563480474177,3.15888455355286,3.24312147498093,6695.40138027905,0.0,1.0
1992-09-30,4.88,4.88,4.5,4.88,7800,3.42563480474177,3.42563480474177,3.15888455355286,3.42563480474177,11111.5171842929,0.0,1.0
1992-10-01,4.88,4.88,4.62,4.62,16900,3.42563480474177,3.42563480474177,3.24312147498093,3.24312147498093,24074.9538993013,0.0,1.0
1992-10-02,4.69,4.75,4.62,4.62,10600,3.29225967914731,3.33437813986135,3.24312147498093,3.24312147498093,15100.266942757,0.0,1.0
1992-10-05,4.88,4.88,4.5,4.75,12000,3.42563480474177,3.42563480474177,3.15888455355286,3.33437813986135,17094.6418219891,0.0,1.0
1992-10-06,4.75,4.88,4.62,4.88,11900,3.33437813986135,3.42563480474177,3.24312147498093,3.42563480474177,16952.1864734725,0.0,1.0
1992-10-07,4.75,4.88,4.75,4.75,25000,3.33437813986135,3.42563480474177,3.33437813986135,3.33437813986135,35613.8371291439,0.0,1.0
1992-10-08,4.75,4.88,4.75,4.75,16200,3.33437813986135,3.42563480474177,3.33437813986135,3.33437813986135,23077.7664596853,0.0,1.0
1992-10-09,4.81,4.88,4.75,4.75,10800,3.37649660057539,3.42563480474177,3.33437813986135,3.33437813986135,15385.1776397902,0.0,1.0
1992-10-12,4.62,4.75,4.5,4.75,29000,3.24312147498093,3.33437813986135,3.15888455355286,3.33437813986135,41312.051069807,0.0,1.0
1992-10-13,4.5,4.75,4.5,4.5,12900,3.15888455355286,3.33437813986135,3.15888455355286,3.15888455355286,18376.7399586383,0.0,1.0
1992-10-14,4.5,4.75,4.5,4.5,14100,3.15888455355286,3.33437813986135,3.15888455355286,3.15888455355286,20086.2041408372,0.0,1.0
1992-10-15,4.56,4.62,4.5,4.62,25200,3.2010030142669,3.24312147498093,3.15888455355286,3.24312147498093,35898.747826177,0.0,1.0
1992-10-16,4.5,4.75,4.38,4.5,29400,3.15888455355286,3.33437813986135,3.07464763212478,3.15888455355286,41881.8724638732,0.0,1.0
1992-10-19,4.38,4.75,4.38,4.5,29800,3.07464763212478,3.33437813986135,3.07464763212478,3.15888455355286,42451.6938579396,0.0,1.0
1992-10-20,4.38,4.75,4.38,4.62,15300,3.07464763212478,3.33437813986135,3.07464763212478,3.24312147498093,21795.6683230361,0.0,1.0
1992-10-21,4.62,4.75,4.38,4.75,18400,3.24312147498093,3.33437813986135,3.07464763212478,3.33437813986135,26211.78412705,0.0,1.0
1992-10-22,4.5,4.62,4.25,4.62,36800,3.15888455355286,3.24312147498093,2.98339096724437,3.24312147498093,52423.5682540998,0.0,1.0
1992-10-23,4.25,4.5,4.25,4.38,21700,2.98339096724437,3.15888455355286,2.98339096724437,3.07464763212478,30912.8106280969,0.0,1.0
1992-10-26,4.25,4.5,4.12,4.38,47500,2.98339096724437,3.15888455355286,2.89213430236395,3.07464763212478,67666.2905453734,0.0,1.0
1992-10-27,4.25,4.25,4.06,4.12,20600,2.98339096724437,2.98339096724437,2.85001584164991,2.89213430236395,29345.8017944146,0.0,1.0
1992-10-28,4.31,4.38,4.12,4.25,14700,3.0255094279584,3.07464763212478,2.89213430236395,2.98339096724437,20940.9362319367,0.0,1.0
1992-10-29,4.25,4.38,4.25,4.25,9300,2.98339096724437,3.07464763212478,2.98339096724437,2.98339096724437,13248.3474120415,0.0,1.0
1992-10-30,4.25,4.5,4.25,4.25,7200,2.98339096724437,3.15888455355286,2.98339096724437,2.98339096724437,10256.7850931934,0.0,1.0
1992-11-02,4.25,4.5,4.25,4.5,17800,2.98339096724437,3.15888455355286,2.98339096724437,3.15888455355286,25357.0520359504,0.0,1.0
1992-11-03,4.5,4.5,4.25,4.5,23000,3.15888455355286,3.15888455355286,2.98339096724437,3.15888455355286,32764.7301588124,0.0,1.0
1992-11-04,4.62,4.88,4.38,4.38,44800,3.24312147498093,3.42563480474177,3.07464763212478,3.07464763212478,63819.996135426,0.0,1.0
1992-11-05,4.75,4.88,4.62,4.88,22200,3.33437813986135,3.42563480474177,3.24312147498093,3.42563480474177,31625.0873706798,0.0,1.0
1992-11-06,4.62,4.88,4.62,4.62,47000,3.24312147498093,3.42563480474177,3.24312147498093,3.24312147498093,66954.0138027907,0.0,1.0
1992-11-09,4.38,4.75,4.38,4.75,17400,3.07464763212478,3.33437813986135,3.07464763212478,3.33437813986135,24787.2306418842,0.0,1.0
1992-11-10,4.12,4.5,4.12,4.5,50600,2.89213430236395,3.15888455355286,2.89213430236395,3.15888455355286,72082.4063493873,0.0,1.0
1992-11-11,4.38,4.38,4.12,4.12,39300,3.07464763212478,3.07464763212478,2.89213430236395,2.89213430236395,55984.9519670143,0.0,1.0
1992-11-12,4.25,4.5,4.25,4.5,19700,2.98339096724437,3.15888455355286,2.98339096724437,3.15888455355286,28063.7036577654,0.0,1.0
1992-11-13,4.25,4.5,4.25,4.25,8300,2.98339096724437,3.15888455355286,2.98339096724437,2.98339096724437,11823.7939268758,0.0,1.0
1992-11-16,4.25,4.5,4.25,4.5,11900,2.98339096724437,3.15888455355286,2.98339096724437,3.15888455355286,16952.1864734725,0.0,1.0
1992-11-17,4.12,4.5,4.12,4.5,6800,2.89213430236395,3.15888455355286,2.89213430236395,3.15888455355286,9686.96369912715,0.0,1.0
1992-11-18,4.12,4.5,4.12,4.5,15200,2.89213430236395,3.15888455355286,2.89213430236395,3.15888455355286,21653.2129745195,0.0,1.0
1992-11-19,4.12,4.5,4.12,4.12,24000,2.89213430236395,3.15888455355286,2.89213430236395,2.89213430236395,34189.2836439782,0.0,1.0
1992-11-20,4.12,4.25,4.12,4.12,5200,2.89213430236395,2.98339096724437,2.89213430236395,2.89213430236395,7407.67812286194,0.0,1.0
1992-11-23,4.0,4.12,4.0,4.12,34400,2.80789738093587,2.89213430236395,2.80789738093587,2.89213430236395,49004.6398897021,0.0,1.0
1992-11-24,3.88,4.12,3.88,4.12,42800,2.7236604595078,2.89213430236395,2.7236604595078,2.89213430236395,60970.8891650943,0.0,1.0
1992-11-25,4.0,4.12,3.88,4.12,26200,2.80789738093587,2.89213430236395,2.7236604595078,2.89213430236395,37323.3013113429,0.0,1.0
1992-11-27,4.12,4.12,3.88,3.88,16800,2.89213430236395,2.89213430236395,2.7236604595078,2.7236604595078,23932.4985507847,0.0,1.0
1992-11-30,4.0,4.12,3.75,4.12,29600,2.80789738093587,2.89213430236395,2.63240379462738,2.89213430236395,42166.7831609065,0.0,1.0
1992-12-01,4.06,4.12,3.88,4.0,15100,2.85001584164991,2.89213430236395,2.7236604595078,2.80789738093587,21510.7576260029,0.0,1.0
1992-12-02,4.0,4.12,3.88,3.88,60200,2.80789738093587,2.89213430236395,2.7236604595078,2.7236604595078,85758.1198069787,0.0,1.0
1992-12-03,4.25,4.25,4.0,4.12,59100,2.98339096724437,2.98339096724437,2.80789738093587,2.89213430236395,84191.1109732961,0.0,1.0
1992-12-04,4.25,4.25,4.12,4.12,34100,2.98339096724437,2.98339096724437,2.89213430236395,2.89213430236395,48577.2738441522,0.0,1.0
1992-12-07,4.12,4.38,4.12,4.38,9400,2.89213430236395,3.07464763212478,2.89213430236395,3.07464763212478,13390.8027605581,0.0,1.0
1992-12-08,4.12,4.38,4.12,4.12,24700,2.89213430236395,3.07464763212478,2.89213430236395,2.89213430236395,35186.4710835942,0.0,1.0
1992-12-09,4.06,4.25,4.0,4.12,17600,2.85001584164991,2.98339096724437,2.80789738093587,2.89213430236395,25072.1413389173,0.0,1.0
1992-12-10,4.06,4.12,4.0,4.0,37400,2.85001584164991,2.89213430236395,2.80789738093587,2.80789738093587,53278.3003451993,0.0,1.0
1992-12-11,4.12,4.12,4.0,4.12,13600,2.89213430236395,2.89213430236395,2.80789738093587,2.89213430236395,19373.9273982543,0.0,1.0
1992-12-14,3.88,4.12,3.88,4.0,31700,2.7236604595078,2.89213430236395,2.7236604595078,2.80789738093587,45158.3454797544,0.0,1.0
1992-12-15,4.0,4.0,3.75,3.88,52300,2.80789738093587,2.80789738093587,2.63240379462738,2.7236604595078,74504.1472741692,0.0,1.0
1992-12-16,4.0,4.25,3.88,4.0,238200,2.80789738093587,2.98339096724437,2.7236604595078,2.80789738093587,339328.640166484,0.0,1.0
1992-12-17,4.5,4.5,4.0,4.12,96100,3.15888455355286,3.15888455355286,2.80789738093587,2.89213430236395,136899.589924429,0.0,1.0
1992-12-18,4.62,4.62,4.25,4.25,71500,3.24312147498093,3.24312147498093,2.98339096724437,2.98339096724437,101855.574189352,0.0,1.0
1992-12-21,4.62,4.75,4.38,4.75,34200,3.24312147498093,3.33437813986135,3.07464763212478,3.33437813986135,48719.729192669,0.0,1.0
1992-12-22,4.25,4.62,4.19,4.38,75600,2.98339096724437,3.24312147498093,2.94127250653033,3.07464763212478,107696.243478531,0.0,1.0
1992-12-23,4.0,4.25,4.0,4.12,74100,2.80789738093587,2.98339096724437,2.80789738093587,2.89213430236395,105559.413250783,0.0,1.0
1992-12-24,4.12,4.25,4.0,4.0,42700,2.89213430236395,2.98339096724437,2.80789738093587,2.80789738093587,60828.4338165778,0.0,1.0
1992-12-28,4.12,4.38,4.12,4.12,19400,2.89213430236395,3.07464763212478,2.89213430236395,2.89213430236395,27636.3376122157,0.0,1.0
1992-12-29,4.25,4.5,4.06,4.38,67700,2.98339096724437,3.15888455355286,2.85001584164991,3.07464763212478,96442.2709457216,0.0,1.0
1992-12-30,4.25,4.5,4.25,4.25,19000,2.98339096724437,3.15888455355286,2.98339096724437,2.98339096724437,27066.5162181493,0.0,1.0
1992-12-31,4.25,4.38,4.25,4.31,29900,2.98339096724437,3.07464763212478,2.98339096724437,3.0255094279584,42594.1492064561,0.0,1.0
1993-01-04,4.25,4.25,4.0,4.25,37200,2.98339096724437,2.98339096724437,2.80789738093587,2.98339096724437,52993.3896481661,0.0,1.0
1993-01-05,4.25,4.38,4.12,4.19,21100,2.98339096724437,3.07464763212478,2.89213430236395,2.94127250653033,30058.0785369974,0.0,1.0
1993-01-06,4.38,4.38,4.12,4.38,23000,3.07464763212478,3.07464763212478,2.89213430236395,3.07464763212478,32764.7301588124,0.0,1.0
1993-01-07,4.12,4.38,4.12,4.38,13300,2.89213430236395,3.07464763212478,2.89213430236395,3.07464763212478,18946.5613527046,0.0,1.0
1993-01-08,4.25,4.38,4.25,4.38,18200,2.98339096724437,3.07464763212478,2.98339096724437,3.07464763212478,25926.8734300167,0.0,1.0
1993-01-11,4.25,4.38,4.12,4.12,34900,2.98339096724437,3.07464763212478,2.89213430236395,2.89213430236395,49716.9166322849,0.0,1.0
1993-01-12,4.12,4.25,4.12,4.25,22600,2.89213430236395,2.98339096724437,2.89213430236395,2.98339096724437,32194.9087647461,0.0,1.0
1993-01-13,4.0,4.19,4.0,4.12,32200,2.80789738093587,2.94127250653033,2.80789738093587,2.89213430236395,45870.6222223374,0.0,1.0
1993-01-14,4.0,4.0,4.0,4.0,9300,2.80789738093587,2.80789738093587,2.80789738093587,2.80789738093587,13248.3474120416,0.0,1.0
1993-01-15,3.88,4.12,3.88,4.0,14400,2.7236604595078,2.89213430236395,2.7236604595078,2.80789738093587,20513.5701863869,0.0,1.0
1993-01-18,4.12,4.12,4.0,4.12,20200,2.89213430236395,2.89213430236395,2.80789738093587,2.89213430236395,28775.9804003483,0.0,1.0
1993-01-19,3.94,4.12,3.88,4.12,55000,2.76577892022184,2.89213430236395,2.7236604595078,2.89213430236395,78350.4416841165,0.0,1.0
1993-01-20,4.0,4.0,3.88,4.0,42600,2.80789738093587,2.80789738093587,2.7236604595078,2.80789738093587,60685.9784680613,0.0,1.0
1993-01-21,3.94,4.0,3.75,4.0,18900,2.76577892022184,2.80789738093587,2.63240379462738,2.80789738093587,26924.0608696328,0.0,1.0
1993-01-22,3.88,4.0,3.75,4.0,48700,2.7236604595078,2.80789738093587,2.63240379462738,2.80789738093587,69375.7547275723,0.0,1.0
1993-01-25,4.0,4.0,3.75,4.0,18300,2.80789738093587,2.80789738093587,2.63240379462738,2.80789738093587,26069.3287785334,0.0,1.0
1993-01-26,4.0,4.12,3.88,4.12,20200,2.80789738093587,2.89213430236395,2.7236604595078,2.89213430236395,28775.9804003483,0.0,1.0
1993-01-27,4.12,4.12,4.12,4.12,1000,2.89213430236395,2.89213430236395,2.89213430236395,2.89213430236395,1424.55348516576,0.0,1.0
1993-01-28,4.12,4.12,3.88,4.0,23000,2.89213430236395,2.89213430236395,2.7236604595078,2.80789738093587,32764.7301588124,0.0,1.0
1993-01-29,4.0,4.12,3.88,3.88,54500,2.80789738093587,2.89213430236395,2.7236604595078,2.7236604595078,77638.1649415339,0.0,1.0
1993-02-01,4.0,4.12,4.0,4.12,19600,2.80789738093587,2.89213430236395,2.80789738093587,2.89213430236395,27921.2483092489,0.0,1.0
1993-02-02,4.0,4.12,3.88,4.12,37400,2.80789738093587,2.89213430236395,2.7236604595078,2.89213430236395,53278.3003451994,0.0,1.0
1993-02-03,3.75,4.0,3.75,4.0,28800,2.63240379462738,2.80789738093587,2.63240379462738,2.80789738093587,41027.1403727738,0.0,1.0
1993-02-04,3.88,4.0,3.75,4.0,71700,2.7236604595078,2.80789738093587,2.63240379462738,2.80789738093587,102140.484886385,0.0,1.0
1993-02-05,3.75,3.88,3.75,3.88,79500,2.63240379462738,2.7236604595078,2.63240379462738,2.7236604595078,113252.002070678,0.0,1.0
1993-02-08,4.38,4.38,3.88,4.0,278400,3.07464763212478,3.07464763212478,2.7236604595078,2.80789738093587,396595.690270147,0.0,1.0
1993-02-09,4.62,4.62,4.25,4.38,147800,3.24312147498093,3.24312147498093,2.98339096724437,3.07464763212478,210549.005107499,0.0,1.0
1993-02-10,4.75,4.75,4.44,4.62,331700,3.33437813986135,3.33437813986135,3.11676609283882,3.24312147498093,472524.391029482,0.0,1.0
1993-02-11,4.75,5.0,4.62,4.75,415200,3.33437813986135,3.50987172616984,3.24312147498093,3.33437813986135,591474.607040822,0.0,1.0
1993-02-12,4.62,4.88,4.38,4.75,114700,3.24312147498093,3.42563480474177,3.07464763212478,3.33437813986135,163396.284748513,0.0,1.0
1993-02-16,4.75,4.75,4.0,4.75,70100,3.33437813986135,3.33437813986135,2.80789738093587,3.33437813986135,99861.1993101196,0.0,1.0
1993-02-17,4.75,4.75,4.5,4.5,59600,3.33437813986135,3.33437813986135,3.15888455355286,3.15888455355286,84903.3877158791,0.0,1.0
1993-02-18,4.5,4.69,4.38,4.62,108000,3.15888455355286,3.29225967914731,3.07464763212478,3.24312147498093,153851.776397902,0.0,1.0
1993-02-19,4.5,4.62,4.38,4.5,85800,3.15888455355286,3.24312147498093,3.07464763212478,3.15888455355286,122226.689027222,0.0,1.0
1993-02-22,4.5,4.62,4.38,4.62,30600,3.15888455355286,3.24312147498093,3.07464763212478,3.24312147498093,43591.3366460721,0.0,1.0
1993-02-23,4.62,4.62,4.38,4.5,49600,3.24312147498093,3.24312147498093,3.07464763212478,3.15888455355286,70657.8528642216,0.0,1.0
1993-02-24,4.5,4.62,4.38,4.38,42100,3.15888455355286,3.24312147498093,3.07464763212478,3.07464763212478,59973.7017254783,0.0,1.0
1993-02-25,4.5,4.5,4.38,4.5,25300,3.15888455355286,3.15888455355286,3.07464763212478,3.15888455355286,36041.2031746936,0.0,1.0
1993-02-26,4.38,4.38,4.12,4.38,47500,3.07464763212478,3.07464763212478,2.89213430236395,3.07464763212478,67666.2905453735,0.0,1.0
1993-03-01,4.5,4.5,4.12,4.25,45200,3.15888455355286,3.15888455355286,2.89213430236395,2.98339096724437,64389.8175294922,0.0,1.0
1993-03-02,4.5,4.5,4.25,4.5,18400,3.15888455355286,3.15888455355286,2.98339096724437,3.15888455355286,26211.7841270499,0.0,1.0
1993-03-03,4.38,4.5,4.25,4.5,45300,3.07464763212478,3.15888455355286,2.98339096724437,3.15888455355286,64532.2728780088,0.0,1.0
1993-03-04,4.5,4.5,4.25,4.25,20200,3.15888455355286,3.15888455355286,2.98339096724437,2.98339096724437,28775.9804003483,0.0,1.0
1993-03-05,4.5,4.62,4.25,4.25,104400,3.15888455355286,3.24312147498093,2.98339096724437,2.98339096724437,148723.383851305,0.0,1.0
1993-03-08,4.5,4.62,4.38,4.62,52700,3.15888455355286,3.24312147498093,3.07464763212478,3.24312147498093,75073.9686682353,0.0,1.0
1993-03-09,4.5,4.5,4.38,4.5,25900,3.15888455355286,3.15888455355286,3.07464763212478,3.15888455355286,36895.9352657931,0.0,1.0
1993-03-10,4.25,4.5,4.25,4.38,18100,2.98339096724437,3.15888455355286,2.98339096724437,3.07464763212478,25784.4180815002,0.0,1.0
1993-03-11,4.5,4.5,4.25,4.5,6600,3.15888455355286,3.15888455355286,2.98339096724437,3.15888455355286,9402.05300209399,0.0,1.0
1993-03-12,4.5,4.5,4.25,4.5,54900,3.15888455355286,3.15888455355286,2.98339096724437,3.15888455355286,78207.9863356,0.0,1.0
1993-03-15,4.62,4.75,4.5,4.62,82100,3.24312147498093,3.33437813986135,3.15888455355286,3.24312147498093,116955.841132109,0.0,1.0
1993-03-16,4.62,4.88,4.62,4.75,81300,3.24312147498093,3.42563480474177,3.24312147498093,3.33437813986135,115816.198343976,0.0,1.0
1993-03-17,4.62,4.75,4.62,4.62,93600,3.24312147498093,3.33437813986135,3.24312147498093,3.24312147498093,133338.206211515,0.0,1.0
1993-03-18,4.75,4.75,4.62,4.75,122200,3.33437813986135,3.33437813986135,3.24312147498093,3.33437813986135,174080.435887256,0.0,1.0
1993-03-19,4.88,5.0,4.62,4.75,170500,3.42563480474177,3.50987172616984,3.24312147498093,3.33437813986135,242886.369220761,0.0,1.0
1993-03-22,5.12,5.25,4.88,5.12,272300,3.59410864759792,3.68536531247833,3.42563480474177,3.59410864759792,387905.914010635,0.0,1.0
1993-03-23,5.0,5.25,5.0,5.25,120000,3.50987172616984,3.68536531247833,3.50987172616984,3.68536531247833,170946.418219891,0.0,1.0
1993-03-24,5.0,5.12,5.0,5.12,81800,3.50987172616984,3.59410864759792,3.50987172616984,3.59410864759792,116528.475086559,0.0,1.0
1993-03-25,5.0,5.25,4.88,5.0,59500,3.50987172616984,3.68536531247833,3.42563480474177,3.50987172616984,84760.9323673626,0.0,1.0
1993-03-26,5.06,5.12,4.88,4.88,61400,3.55199018688388,3.59410864759792,3.42563480474177,3.42563480474177,87467.5839891775,0.0,1.0
1993-03-29,4.88,5.12,4.88,4.88,26800,3.42563480474177,3.59410864759792,3.42563480474177,3.42563480474177,38178.0334024422,0.0,1.0
1993-03-30,5.12,5.25,5.0,5.12,263500,3.59410864759792,3.68536531247833,3.50987172616984,3.59410864759792,375369.843341177,0.0,1.0
1993-03-31,5.25,5.25,5.0,5.12,100900,3.68536531247833,3.68536531247833,3.50987172616984,3.59410864759792,143737.446653225,0.0,1.0
1993-04-01,5.38,5.5,5.12,5.25,150800,3.77662197735875,3.86085889878683,3.59410864759792,3.68536531247833,214822.665562996,0.0,1.0
1993-04-02,5.56,5.75,5.25,5.5,227400,3.90297735950086,4.03635248509532,3.68536531247833,3.86085889878683,323943.462526693,0.0,1.0
1993-04-05,5.5,5.62,5.38,5.62,99000,3.86085889878683,3.9450958202149,3.77662197735875,3.9450958202149,141030.79503141,0.0,1.0
1993-04-06,5.5,5.75,5.5,5.75,213300,3.86085889878683,4.03635248509532,3.86085889878683,4.03635248509532,303857.258385856,0.0,1.0
1993-04-07,5.5,5.62,5.38,5.62,144500,3.86085889878683,3.9450958202149,3.77662197735875,3.9450958202149,205847.978606452,0.0,1.0
1993-04-08,5.38,5.5,5.38,5.5,106000,3.77662197735875,3.86085889878683,3.77662197735875,3.86085889878683,151002.66942757,0.0,1.0
1993-04-12,5.12,5.5,5.0,5.38,133400,3.59410864759792,3.86085889878683,3.50987172616984,3.77662197735875,190035.434921112,0.0,1.0
1993-04-13,5.12,5.12,4.88,5.12,77000,3.59410864759792,3.59410864759792,3.42563480474177,3.59410864759792,109690.618357763,0.0,1.0
1993-04-14,5.31,5.38,5.06,5.12,77300,3.72748377319237,3.77662197735875,3.55199018688388,3.59410864759792,110117.984403313,0.0,1.0
1993-04-15,5.25,5.5,5.25,5.38,176800,3.68536531247833,3.86085889878683,3.68536531247833,3.77662197735875,251861.056177306,0.0,1.0
1993-04-16,5.38,5.38,5.25,5.25,53600,3.84681941188215,3.84681941188215,3.75386652646492,3.75386652646492,74962.7079215837,0.1,1.0
1993-04-19,5.5,5.5,5.31,5.31,75300,3.9326220753442,3.9326220753442,3.79676785819595,3.79676785819595,105311.416165956,0.0,1.0
1993-04-20,5.41,5.59,5.38,5.38,203900,3.86827007774766,3.99697407294074,3.84681941188215,3.84681941188215,285165.972858413,0.0,1.0
1993-04-21,5.5,5.5,5.25,5.38,27700,3.9326220753442,3.9326220753442,3.75386652646492,3.84681941188215,38740.0561460424,0.0,1.0
1993-04-22,5.5,5.5,5.25,5.25,42300,3.9326220753442,3.9326220753442,3.75386652646492,3.75386652646492,59159.0027067723,0.0,1.0
1993-04-23,6.25,6.25,5.38,5.38,472200,4.46888872198205,4.46888872198205,3.84681941188215,3.84681941188215,660399.079861415,0.0,1.0
1993-04-26,6.5,7.0,6.25,6.38,629600,4.64764427086133,5.00515536861989,4.46888872198205,4.56184160739927,880532.106481887,0.0,1.0
1993-04-27,6.41,6.62,6.12,6.62,311600,4.58329227326479,4.73344693432338,4.37593583656482,4.73344693432338,435790.667693386,0.0,1.0
1993-04-28,6.75,6.88,6.25,6.38,353100,4.82639981974061,4.91935270515784,4.46888872198205,4.56184160739927,493830.824013269,0.0,1.0
1993-04-29,6.88,7.0,6.5,6.88,311700,4.91935270515784,5.00515536861989,4.64764427086133,4.91935270515784,435930.523491747,0.0,1.0
1993-04-30,7.25,7.25,6.62,7.0,279000,5.18391091749918,5.18391091749918,4.73344693432338,5.00515536861989,390197.677427646,0.0,1.0
1993-05-03,7.12,7.75,7.12,7.5,540800,5.09095803208195,5.54142201525774,5.09095803208195,5.36266646637846,756340.157537173,0.0,1.0
1993-05-04,7.5,7.62,7.12,7.38,279900,5.36266646637846,5.44846912984051,5.09095803208195,5.2768638029164,391456.379612897,0.0,1.0
1993-05-05,7.38,7.5,7.12,7.5,244100,5.2768638029164,5.36266646637846,5.09095803208195,5.36266646637846,341388.003799601,0.0,1.0
1993-05-06,7.62,7.62,7.25,7.5,214300,5.44846912984051,5.44846912984051,5.18391091749918,5.36266646637846,299710.975887974,0.0,1.0
1993-05-07,7.5,7.88,7.5,7.62,232800,5.36266646637846,5.63437490067497,5.36266646637846,5.44846912984051,325584.298584789,0.0,1.0
1993-05-10,7.62,7.88,7.59,7.75,378600,5.44846912984051,5.63437490067497,5.427018463975,5.54142201525774,529494.052595366,0.0,1.0
1993-05-11,7.69,7.88,7.62,7.88,230400,5.49852068352671,5.63437490067497,5.44846912984051,5.63437490067497,322227.759424121,0.0,1.0
1993-05-12,8.75,8.75,7.62,7.75,558700,6.25644421077487,6.25644421077487,5.44846912984051,5.54142201525774,781374.345443822,0.0,1.0
1993-05-13,9.5,10.12,9.0,9.0,732100,6.79271085741271,7.23602461863333,6.43519975965415,6.43519975965415,1023884.29980208,0.0,1.0
1993-05-14,9.38,9.5,9.12,9.38,269300,6.70690819395066,6.79271085741271,6.5210024231162,6.70690819395066,376631.664986614,0.0,1.0
1993-05-17,9.38,9.75,9.12,9.5,237900,6.70690819395066,6.97146640629199,6.5210024231162,6.79271085741271,332716.944301208,0.0,1.0
1993-05-18,10.12,10.12,8.88,9.12,558800,7.23602461863333,7.23602461863333,6.34939709619209,6.5210024231162,781514.201242183,0.0,1.0
1993-05-19,9.12,10.88,9.12,10.38,657500,6.5210024231162,7.77944148722635,6.5210024231162,7.42193038946778,919551.874224652,0.0,1.0
1993-05-20,9.12,9.38,8.88,9.25,354300,6.5210024231162,6.70690819395066,6.34939709619209,6.61395530853343,495509.093593603,0.0,1.0
1993-05-21,9.38,9.62,9.12,9.12,279100,6.70690819395066,6.87851352087477,6.5210024231162,6.5210024231162,390337.533226008,0.0,1.0
1993-05-24,9.5,10.12,9.38,9.75,444900,6.79271085741271,7.23602461863333,6.70690819395066,6.97146640629199,622218.446908818,0.0,1.0
1993-05-25,10.0,10.12,9.38,9.38,314700,7.15022195517128,7.23602461863333,6.70690819395066,6.70690819395066,440126.197442582,0.0,1.0
1993-05-26,9.5,9.88,9.38,9.88,139900,6.79271085741271,7.06441929170922,6.70690819395066,7.06441929170922,195658.261907268,0.0,1.0
1993-05-27,10.0,10.0,9.38,9.62,211100,7.15022195517128,7.15022195517128,6.70690819395066,6.87851352087477,295235.590340416,0.0,1.0
1993-05-28,10.0,10.25,9.62,9.75,241800,7.15022195517128,7.32897750405056,6.87851352087477,6.97146640629199,338171.320437294,0.0,1.0
1993-06-01,9.12,10.0,9.12,10.0,221100,6.5210024231162,7.15022195517128,6.5210024231162,7.15022195517128,309221.170176533,0.0,1.0
1993-06-02,9.25,9.25,8.88,9.12,301700,6.61395530853343,6.61395530853343,6.34939709619209,6.5210024231162,421944.943655631,0.0,1.0
1993-06-03,9.25,9.5,9.12,9.12,113900,6.61395530853343,6.79271085741271,6.5210024231162,6.5210024231162,159295.754333366,0.0,1.0
1993-06-04,9.25,9.62,9.12,9.5,121100,6.61395530853343,6.87851352087477,6.5210024231162,6.79271085741271,169365.371815369,0.0,1.0
1993-06-07,8.75,9.12,8.75,9.0,129600,6.25644421077487,6.5210024231162,6.25644421077487,6.43519975965415,181253.114676068,0.0,1.0
1993-06-08,8.75,9.12,8.75,9.12,100700,6.25644421077487,6.5210024231162,6.25644421077487,6.5210024231162,140834.788949692,0.0,1.0
1993-06-09,9.0,9.0,8.62,8.88,74700,6.43519975965415,6.43519975965415,6.16349132535764,6.34939709619209,104472.281375789,0.0,1.0
1993-06-10,8.62,9.0,8.5,9.0,126400,6.16349132535764,6.43519975965415,6.07768866189558,6.43519975965415,176777.729128511,0.0,1.0
1993-06-11,8.12,8.75,7.88,8.5,238100,5.80598022759908,6.25644421077487,5.63437490067497,6.07768866189558,332996.655897931,0.0,1.0
1993-06-14,8.0,8.12,7.25,7.88,634400,5.72017756413702,5.80598022759908,5.18391091749918,5.63437490067497,887245.184803223,0.0,1.0
1993-06-15,8.75,8.75,8.0,8.12,198200,6.25644421077487,6.25644421077487,5.72017756413702,5.80598022759908,277194.192351826,0.0,1.0
1993-06-16,9.12,9.12,8.62,8.88,137300,6.5210024231162,6.5210024231162,6.16349132535764,6.34939709619209,192022.011149878,0.0,1.0
1993-06-17,9.5,9.62,8.75,9.12,152900,6.79271085741271,6.87851352087477,6.25644421077487,6.5210024231162,213839.515694219,0.0,1.0
1993-06-18,9.38,9.5,9.0,9.38,129800,6.70690819395066,6.79271085741271,6.43519975965415,6.70690819395066,181532.82627279,0.0,1.0
1993-06-21,9.38,9.5,9.12,9.38,108400,6.70690819395066,6.79271085741271,6.5210024231162,6.70690819395066,151603.685423501,0.0,1.0
1993-06-22,9.0,9.38,8.88,9.38,108500,6.43519975965415,6.70690819395066,6.34939709619209,6.70690819395066,151743.541221863,0.0,1.0
1993-06-23,9.75,9.88,9.0,9.0,148500,6.97146640629199,7.06441929170922,6.43519975965415,6.43519975965415,207685.860566328,0.0,1.0
1993-06-24,9.62,10.0,9.62,9.88,101800,6.87851352087477,7.15022195517128,6.87851352087477,7.06441929170922,142373.202731665,0.0,1.0
1993-06-25,9.88,10.12,9.62,10.0,107200,7.06441929170922,7.23602461863333,6.87851352087477,7.15022195517128,149925.415843168,0.0,1.0
1993-06-28,10.12,10.12,9.62,10.12,198600,7.23602461863333,7.23602461863333,6.87851352087477,7.23602461863333,277753.615545271,0.0,1.0
1993-06-29,10.38,10.62,9.88,9.88,219200,7.42193038946778,7.59353571639189,7.06441929170922,7.06441929170922,306563.910007671,0.0,1.0
1993-06-30,10.75,10.75,10.25,10.62,233100,7.68648860180912,7.68648860180912,7.32897750405056,7.59353571639189,326003.865979873,0.0,1.0
1993-07-01,12.5,12.75,10.5,10.75,589500,8.93777744396409,9.11653299284338,7.50773305292984,7.68648860180912,824449.931339061,0.0,1.0
1993-07-02,12.62,13.0,11.88,12.5,653600,9.02358010742615,9.29528854172266,8.49446368274348,8.93777744396409,914097.498088566,0.0,1.0
1993-07-06,13.0,13.25,12.62,13.0,544100,9.29528854172266,9.47404409060194,9.02358010742615,9.29528854172266,760955.398883092,0.0,1.0
1993-07-07,12.88,13.0,12.0,13.0,518000,9.2094858782606,9.29528854172266,8.58026634620553,9.29528854172266,724453.035510829,0.0,1.0
1993-07-08,11.38,12.5,11.38,12.12,739500,8.13695258498491,8.93777744396409,8.13695258498491,8.66606900966759,1034233.62888081,0.0,1.0
1993-07-09,11.0,11.12,10.62,10.62,1318500,7.8652441506884,7.95104681415046,7.59353571639189,7.59353571639189,1843998.70139194,0.0,1.0
1993-07-12,11.25,11.5,11.0,11.12,474300,8.04399969956769,8.22275524844697,7.8652441506884,7.95104681415046,663336.051626999,0.0,1.0
1993-07-13,11.12,11.38,11.0,11.38,317800,7.95104681415046,8.13695258498491,7.8652441506884,8.13695258498491,444461.727191778,0.0,1.0
1993-07-14,11.12,11.38,10.75,11.38,360000,7.95104681415046,8.13695258498491,7.68648860180912,8.13695258498491,503480.874100189,0.0,1.0
1993-07-15,11.25,11.38,10.88,11.12,271000,8.04399969956769,8.13695258498491,7.77944148722635,7.95104681415046,379009.213558754,0.0,1.0
1993-07-16,11.12,11.25,10.88,11.0,126300,7.95104681415046,8.04399969956769,7.77944148722635,7.8652441506884,176637.87333015,0.0,1.0
1993-07-19,11.12,11.38,11.0,11.25,382100,7.95104681415046,8.13695258498491,7.8652441506884,8.04399969956769,534389.005538007,0.0,1.0
1993-07-20,11.25,11.38,11.0,11.12,449300,8.04399969956769,8.13695258498491,7.8652441506884,7.95104681415046,628372.102036708,0.0,1.0
1993-07-21,10.88,11.38,10.88,11.38,242600,7.77944148722635,8.13695258498491,7.77944148722635,8.13695258498491,339290.166824183,0.0,1.0
1993-07-22,10.88,11.0,10.5,10.75,246700,7.77944148722635,7.8652441506884,7.50773305292984,7.68648860180912,345024.254556991,0.0,1.0
1993-07-23,10.62,11.0,10.62,10.88,131700,7.59353571639189,7.8652441506884,7.59353571639189,7.77944148722635,184190.086441653,0.0,1.0
1993-07-26,11.38,11.5,10.62,10.88,306600,8.13695258498491,8.22275524844697,7.59353571639189,7.77944148722635,428797.877775328,0.0,1.0
1993-07-27,11.38,11.5,11.25,11.5,138200,8.13695258498491,8.22275524844697,8.04399969956769,8.22275524844697,193280.713335128,0.0,1.0
1993-07-28,11.75,12.12,11.38,11.5,331700,8.40151079732625,8.66606900966759,8.13695258498491,8.22275524844697,463901.68316398,0.0,1.0
1993-07-29,12.38,12.5,11.62,12.0,671800,8.85197478050204,8.93777744396409,8.30855791190902,8.58026634620553,939551.253390298,0.0,1.0
1993-07-30,13.25,13.25,12.5,12.88,829200,9.47404409060194,9.47404409060194,8.93777744396409,9.2094858782606,1159684.28001077,0.0,1.0
1993-08-02,13.38,13.38,12.38,13.25,302600,9.56699697601917,9.56699697601917,8.85197478050204,9.47404409060194,423203.645840881,0.0,1.0
1993-08-03,12.5,13.25,12.5,13.0,229700,8.93777744396409,9.47404409060194,8.93777744396409,9.29528854172266,321248.768835593,0.0,1.0
1993-08-04,11.88,12.75,11.75,12.5,298400,8.49446368274348,9.11653299284338,8.40151079732625,8.93777744396409,417329.702309712,0.0,1.0
1993-08-05,10.5,11.38,9.88,10.88,1017900,7.50773305292984,8.13695258498491,7.06441929170922,7.77944148722635,1423592.17151829,0.0,1.0
1993-08-06,9.75,10.5,9.25,10.5,818400,6.97146640629199,7.50773305292984,6.61395530853343,7.50773305292984,1144579.85378776,0.0,1.0
1993-08-09,10.5,10.88,9.88,10.0,700800,7.50773305292984,7.77944148722635,7.06441929170922,7.15022195517128,980109.434915036,0.0,1.0
1993-08-10,10.38,10.5,10.12,10.38,540200,7.42193038946778,7.50773305292984,7.23602461863333,7.42193038946778,755501.022747007,0.0,1.0
1993-08-11,9.38,10.38,9.12,10.38,1029800,6.70690819395066,7.42193038946778,6.5210024231162,7.42193038946778,1440235.01152326,0.0,1.0
1993-08-12,9.38,9.62,8.62,9.62,479200,6.70690819395066,6.87851352087477,6.16349132535764,6.87851352087477,670188.985746696,0.0,1.0
1993-08-13,10.0,10.0,9.12,9.38,206500,7.15022195517128,7.15022195517128,6.5210024231162,6.70690819395066,288802.223615803,0.0,1.0
1993-08-16,10.25,10.62,10.0,10.0,198000,7.32897750405056,7.59353571639189,7.15022195517128,7.15022195517128,276914.480755104,0.0,1.0
1993-08-17,10.5,10.75,10.12,10.38,148100,7.50773305292984,7.68648860180912,7.23602461863333,7.42193038946778,207126.437372884,0.0,1.0
1993-08-18,11.12,11.25,10.5,10.5,215600,7.95104681415046,8.04399969956769,7.50773305292984,7.50773305292984,301529.101266669,0.0,1.0
1993-08-19,12.0,12.0,11.0,11.25,745700,8.58026634620553,8.58026634620553,7.8652441506884,8.04399969956769,1042904.6883792,0.0,1.0
1993-08-20,12.88,13.0,11.88,12.0,1231000,9.2094858782606,9.29528854172266,8.49446368274348,8.58026634620553,1721624.87782593,0.0,1.0
1993-08-23,12.88,13.62,12.62,12.75,808900,9.2094858782606,9.73860230294328,9.02358010742615,9.11653299284338,1131293.55294345,0.0,1.0
1993-08-24,12.88,13.0,12.38,12.88,184500,9.2094858782606,9.29528854172266,8.85197478050204,9.2094858782606,258033.947976347,0.0,1.0
1993-08-25,13.25,13.38,12.62,12.88,350100,9.47404409060194,9.56699697601917,9.02358010742615,9.2094858782606,489635.150062434,0.0,1.0
1993-08-26,12.5,13.25,11.88,13.25,612400,8.93777744396409,9.47404409060194,8.49446368274348,9.47404409060194,856476.909163767,0.0,1.0
1993-08-27,12.38,12.62,12.25,12.38,126500,8.85197478050204,9.02358010742615,8.75902189508481,8.85197478050204,176917.584926872,0.0,1.0
1993-08-30,12.5,12.75,12.25,12.25,118000,8.93777744396409,9.11653299284338,8.75902189508481,8.75902189508481,165029.842066173,0.0,1.0
1993-08-31,13.0,13.0,12.62,12.75,190000,9.29528854172266,9.29528854172266,9.02358010742615,9.11653299284338,265726.016886211,0.0,1.0
1993-09-01,12.75,12.88,12.5,12.75,119100,9.11653299284338,9.2094858782606,8.93777744396409,9.11653299284338,166568.255848146,0.0,1.0
1993-09-02,11.88,12.88,11.75,12.62,449400,8.49446368274348,9.2094858782606,8.40151079732625,9.02358010742615,628511.95783507,0.0,1.0
1993-09-03,12.0,12.25,11.62,11.75,584800,8.58026634620553,8.75902189508481,8.30855791190902,8.40151079732625,817876.708816086,0.0,1.0
1993-09-07,10.75,11.62,10.75,11.5,773500,7.68648860180912,8.30855791190902,7.68648860180912,8.22275524844697,1081784.6003236,0.0,1.0
1993-09-08,10.88,11.0,10.5,10.88,559800,7.77944148722635,7.8652441506884,7.50773305292984,7.77944148722635,782912.759225795,0.0,1.0
1993-09-09,12.25,12.25,11.0,11.0,726400,8.75902189508481,8.75902189508481,7.8652441506884,7.8652441506884,1015912.51929549,0.0,1.0
1993-09-10,12.12,12.12,11.62,11.88,418600,8.66606900966759,8.66606900966759,8.30855791190902,8.49446368274348,585436.371939831,0.0,1.0
1993-09-13,10.88,11.88,10.75,11.62,725300,7.77944148722635,8.49446368274348,7.68648860180912,8.30855791190902,1014374.10551352,0.0,1.0
1993-09-14,10.75,11.5,10.75,11.12,541100,7.68648860180912,8.22275524844697,7.68648860180912,7.95104681415046,756759.724932257,0.0,1.0
1993-09-15,11.12,11.5,10.88,11.0,421300,7.95104681415046,8.22275524844697,7.77944148722635,7.8652441506884,589212.478495583,0.0,1.0
1993-09-16,11.75,11.88,11.38,11.5,182300,8.40151079732625,8.49446368274348,8.13695258498491,8.22275524844697,254957.120412402,0.0,1.0
1993-09-17,11.38,12.0,11.38,11.88,127500,8.13695258498491,8.58026634620553,8.13695258498491,8.49446368274348,178316.142910484,0.0,1.0
1993-09-20,12.0,12.25,11.75,11.75,115200,8.58026634620553,8.75902189508481,8.40151079732625,8.40151079732625,161113.879712061,0.0,1.0
1993-09-21,12.62,12.88,11.5,12.0,491700,9.02358010742615,9.2094858782606,8.22275524844697,8.58026634620553,687670.960541842,0.0,1.0
1993-09-22,12.0,12.12,11.5,11.62,198200,8.58026634620553,8.66606900966759,8.22275524844697,8.30855791190902,277194.192351827,0.0,1.0
1993-09-23,12.5,12.5,12.0,12.38,191100,8.93777744396409,8.93777744396409,8.58026634620553,8.85197478050204,267264.430668184,0.0,1.0
1993-09-24,11.88,12.5,11.88,12.5,205100,8.49446368274348,8.93777744396409,8.49446368274348,8.93777744396409,286844.242438747,0.0,1.0
1993-09-27,11.5,12.0,11.5,11.88,92400,8.22275524844697,8.58026634620553,8.22275524844697,8.49446368274348,129226.757685715,0.0,1.0
1993-09-28,11.5,11.88,11.5,11.75,198500,8.22275524844697,8.49446368274348,8.22275524844697,8.40151079732625,277613.75974691,0.0,1.0
1993-09-29,11.5,11.62,11.0,11.62,214100,8.22275524844697,8.30855791190902,7.8652441506884,8.30855791190902,299431.264291251,0.0,1.0
1993-09-30,11.75,11.88,11.62,11.62,80000,8.40151079732625,8.49446368274348,8.30855791190902,8.30855791190902,111884.638688931,0.0,1.0
1993-10-01,12.38,12.38,11.75,11.88,147800,8.85197478050204,8.85197478050204,8.40151079732625,8.49446368274348,206706.8699778,0.0,1.0
1993-10-04,12.5,12.62,11.88,12.12,259200,8.93777744396409,9.02358010742615,8.49446368274348,8.66606900966759,362506.229352137,0.0,1.0
1993-10-05,12.38,12.62,12.25,12.62,105200,8.85197478050204,9.02358010742615,8.75902189508481,9.02358010742615,147128.299875944,0.0,1.0
1993-10-06,13.62,13.62,12.62,12.62,387000,9.73860230294328,9.73860230294328,9.02358010742615,9.02358010742615,541241.939657704,0.0,1.0
1993-10-07,13.38,13.88,13.38,13.75,610000,9.56699697601917,9.92450807377773,9.56699697601917,9.8315551883605,853120.370003099,0.0,1.0
1993-10-08,13.38,13.5,13.12,13.38,438200,9.56699697601917,9.65279963948122,9.38109120518471,9.56699697601917,612848.108418619,0.0,1.0
1993-10-11,13.88,13.88,13.5,13.62,323900,9.92450807377773,9.92450807377773,9.65279963948122,9.73860230294328,452992.930891809,0.0,1.0
1993-10-12,14.38,14.5,13.62,13.88,492400,10.2820191715363,10.3678218349984,9.73860230294328,9.92450807377773,688649.95113037,0.0,1.0
1993-10-13,14.12,14.38,14.12,14.38,183400,10.0961134007018,10.2820191715363,10.0961134007018,10.2820191715363,256495.534194375,0.0,1.0
1993-10-14,13.88,14.5,13.88,14.12,208600,9.92450807377773,10.3678218349984,9.92450807377773,10.0961134007018,291739.195381388,0.0,1.0
1993-10-15,13.88,14.0,13.62,14.0,95600,9.92450807377773,10.0103107372398,9.73860230294328,10.0103107372398,133702.143233273,0.0,1.0
1993-10-18,14.0,14.25,13.75,13.75,379400,10.0103107372398,10.1890662861191,9.8315551883605,9.8315551883605,530612.898982255,0.0,1.0
1993-10-19,14.12,14.12,13.75,14.12,115800,10.0961134007018,10.0961134007018,9.8315551883605,10.0961134007018,161953.014502228,0.0,1.0
1993-10-20,14.38,14.5,14.12,14.38,569100,10.2820191715363,10.3678218349984,10.0961134007018,10.2820191715363,795919.348473383,0.0,1.0
1993-10-21,14.38,14.62,14.38,14.5,605300,10.2820191715363,10.4536244984604,10.2820191715363,10.3678218349984,846547.147480124,0.0,1.0
1993-10-22,14.5,14.62,14.0,14.38,358500,10.3678218349984,10.4536244984604,10.0103107372398,10.2820191715363,501383.03712477,0.0,1.0
1993-10-25,14.5,14.75,14.5,14.62,223800,10.3678218349984,10.5465773838776,10.3678218349984,10.4536244984604,312997.276732283,0.0,1.0
1993-10-26,14.88,15.0,14.38,14.5,330200,10.6395302692949,10.7253329327569,10.2820191715363,10.3678218349984,461803.846188561,0.0,1.0
1993-10-27,15.25,15.62,14.88,15.12,331400,10.9040884816362,11.1686466939775,10.6395302692949,10.811135596219,463482.115768897,0.0,1.0
1993-10-28,15.38,15.5,15.12,15.38,114000,10.9970413670534,11.0828440305155,10.811135596219,10.9970413670534,159435.610131727,0.0,1.0
1993-10-29,15.25,15.5,15.25,15.38,77900,10.9040884816362,11.0828440305155,10.9040884816362,10.9970413670534,108947.666923347,0.0,1.0
1993-11-01,14.88,15.25,14.62,15.25,434600,10.6395302692949,10.9040884816362,10.4536244984604,10.9040884816362,607813.299677615,0.0,1.0
1993-11-02,14.38,15.0,14.38,14.75,312500,10.2820191715363,10.7253329327569,10.2820191715363,10.5465773838776,437049.369878636,0.0,1.0
1993-11-03,15.25,15.25,14.5,14.5,269400,10.9040884816362,10.9040884816362,10.3678218349984,10.3678218349984,376771.520784975,0.0,1.0
1993-11-04,15.62,16.0,15.62,15.62,403800,11.1686466939775,11.440355128274,11.1686466939775,11.1686466939775,564737.713782381,0.0,1.0
1993-11-05,16.25,16.38,15.88,16.12,284600,11.6191106771533,11.7120635625705,11.354552464812,11.5261577917361,398029.602135873,0.0,1.0
1993-11-08,15.62,16.38,15.62,16.12,241500,11.1686466939775,11.7120635625705,11.1686466939775,11.5261577917361,337751.753042211,0.0,1.0
1993-11-09,15.25,15.75,15.0,15.62,323500,10.9040884816362,11.2615995793948,10.7253329327569,11.1686466939775,452433.507698365,0.0,1.0
1993-11-10,15.62,15.75,15.0,15.25,364300,11.1686466939775,11.2615995793948,10.7253329327569,10.9040884816362,509494.673429721,0.0,1.0
1993-11-11,15.62,15.88,15.38,15.62,110400,11.1686466939775,11.354552464812,10.9970413670534,11.1686466939775,154400.801390725,0.0,1.0
1993-11-12,15.12,15.75,14.75,15.75,317700,10.811135596219,11.2615995793948,10.5465773838776,11.2615995793948,444321.871393416,0.0,1.0
1993-11-15,15.0,15.25,14.75,15.25,126700,10.7253329327569,10.9040884816362,10.5465773838776,10.9040884816362,177197.296523595,0.0,1.0
1993-11-16,14.5,15.0,14.5,15.0,182600,10.3678218349984,10.7253329327569,10.3678218349984,10.7253329327569,255376.687807484,0.0,1.0
1993-11-17,14.5,14.75,14.0,14.38,478400,10.3678218349984,10.5465773838776,10.0103107372398,10.2820191715363,669070.139359804,0.0,1.0
1993-11-18,14.38,14.88,14.25,14.62,73200,10.2820191715363,10.6395302692949,10.1890662861191,10.4536244984604,102374.444400372,0.0,1.0
1993-11-19,14.75,14.75,14.38,14.5,153800,10.5465773838776,10.5465773838776,10.2820191715363,10.3678218349984,215098.217879471,0.0,1.0
1993-11-22,14.0,14.75,14.0,14.5,157000,10.0103107372398,10.5465773838776,10.0103107372398,10.3678218349984,219573.603427027,0.0,1.0
1993-11-23,14.0,14.25,13.88,14.25,208900,10.0103107372398,10.1890662861191,9.92450807377773,10.1890662861191,292158.762776471,0.0,1.0
1993-11-24,13.75,14.0,13.75,13.88,85700,9.8315551883605,10.0103107372398,9.8315551883605,9.92450807377773,119856.419195517,0.0,1.0
1993-11-26,13.62,14.0,13.5,13.75,107200,9.73860230294328,10.0103107372398,9.65279963948122,9.8315551883605,149925.415843167,0.0,1.0
1993-11-29,12.88,13.25,12.62,13.25,374200,9.2094858782606,9.47404409060194,9.02358010742615,9.47404409060194,523340.397467475,0.0,1.0
1993-11-30,13.5,13.5,12.75,13.0,248800,9.65279963948122,9.65279963948122,9.11653299284338,9.29528854172266,347961.226322576,0.0,1.0
1993-12-01,13.75,14.25,13.25,13.5,243600,9.8315551883605,10.1890662861191,9.47404409060194,9.65279963948122,340688.724807795,0.0,1.0
1993-12-02,13.75,13.88,13.5,13.88,69600,9.8315551883605,9.92450807377773,9.65279963948122,9.92450807377773,97339.63565937,0.0,1.0
1993-12-03,14.0,14.12,13.62,13.88,94500,10.0103107372398,10.0961134007018,9.73860230294328,9.92450807377773,132163.7294513,0.0,1.0
1993-12-06,13.62,14.12,13.62,14.12,74800,9.73860230294328,10.0961134007018,9.73860230294328,10.0961134007018,104612.13717415,0.0,1.0
1993-12-07,14.0,14.12,13.75,13.75,113700,10.0103107372398,10.0961134007018,9.8315551883605,9.8315551883605,159016.042736643,0.0,1.0
1993-12-08,14.75,14.88,14.25,14.25,261900,10.5465773838776,10.6395302692949,10.1890662861191,10.1890662861191,366282.335907889,0.0,1.0
1993-12-09,14.38,14.75,14.38,14.75,100900,10.2820191715363,10.5465773838776,10.2820191715363,10.5465773838776,141114.500546414,0.0,1.0
1993-12-10,14.25,14.5,14.25,14.5,290600,10.1890662861191,10.3678218349984,10.1890662861191,10.3678218349984,406420.950037541,0.0,1.0
1993-12-13,14.62,14.75,14.5,14.62,311900,10.4536244984604,10.5465773838776,10.3678218349984,10.4536244984604,436210.23508847,0.0,1.0
1993-12-14,14.5,14.62,14.38,14.62,179300,10.3678218349984,10.4536244984604,10.2820191715363,10.4536244984604,250761.446461565,0.0,1.0
1993-12-15,14.25,14.5,13.75,14.25,175500,10.1890662861191,10.3678218349984,9.8315551883605,10.1890662861191,245446.926123842,0.0,1.0
1993-12-16,13.75,14.25,13.75,14.25,103900,9.8315551883605,10.1890662861191,9.8315551883605,10.1890662861191,145310.174497249,0.0,1.0
1993-12-17,13.5,14.0,13.38,13.75,423100,9.65279963948122,10.0103107372398,9.56699697601917,9.8315551883605,591729.882866084,0.0,1.0
1993-12-20,13.38,13.75,13.38,13.62,322500,9.56699697601917,9.8315551883605,9.56699697601917,9.73860230294328,451034.949714753,0.0,1.0
1993-12-21,13.12,13.5,13.0,13.5,83000,9.38109120518471,9.65279963948122,9.29528854172266,9.65279963948122,116080.312639766,0.0,1.0
1993-12-22,12.88,13.12,12.75,13.12,96600,9.2094858782606,9.38109120518471,9.11653299284338,9.38109120518471,135100.701216884,0.0,1.0
1993-12-23,13.0,13.12,12.88,12.88,73600,9.29528854172266,9.38109120518471,9.2094858782606,9.2094858782606,102933.867593817,0.0,1.0
1993-12-27,13.38,13.38,13.0,13.0,159200,9.56699697601917,9.56699697601917,9.29528854172266,9.29528854172266,222650.430990973,0.0,1.0
1993-12-28,13.25,13.38,13.0,13.38,164900,9.47404409060194,9.56699697601917,9.29528854172266,9.56699697601917,230622.211497559,0.0,1.0
1993-12-29,13.12,13.38,12.75,13.12,137500,9.38109120518471,9.56699697601917,9.11653299284338,9.38109120518471,192301.7227466,0.0,1.0
1993-12-30,13.12,13.38,13.0,13.25,209800,9.38109120518471,9.56699697601917,9.29528854172266,9.47404409060194,293417.464961722,0.0,1.0
1993-12-31,13.0,13.0,12.88,13.0,63200,9.29528854172266,9.29528854172266,9.2094858782606,9.29528854172266,88388.8645642555,0.0,1.0
1994-01-03,13.75,13.75,12.88,13.0,381600,9.8315551883605,9.8315551883605,9.2094858782606,9.29528854172266,533689.726546201,0.0,1.0
1994-01-04,13.38,13.88,13.38,13.75,344900,9.56699697601917,9.92450807377773,9.56699697601917,9.8315551883605,482362.648547654,0.0,1.0
1994-01-05,13.88,14.25,13.5,13.62,598800,9.92450807377773,10.1890662861191,9.65279963948122,9.73860230294328,837456.520586649,0.0,1.0
1994-01-06,13.62,13.88,13.38,13.75,191900,9.73860230294328,9.92450807377773,9.56699697601917,9.8315551883605,268383.277055073,0.0,1.0
1994-01-07,13.0,13.88,13.0,13.88,284500,9.29528854172266,9.92450807377773,9.29528854172266,9.92450807377773,397889.746337511,0.0,1.0
1994-01-10,13.12,13.12,12.62,13.12,396900,9.38109120518471,9.38109120518471,9.02358010742615,9.38109120518471,555087.663695459,0.0,1.0
1994-01-11,13.5,13.5,12.88,12.88,228600,9.65279963948122,9.65279963948122,9.2094858782606,9.2094858782606,319710.35505362,0.0,1.0
1994-01-12,13.62,13.62,13.25,13.5,163700,9.73860230294328,9.73860230294328,9.47404409060194,9.65279963948122,228943.941917225,0.0,1.0
1994-01-13,13.62,13.88,13.38,13.75,205000,9.73860230294328,9.92450807377773,9.56699697601917,9.8315551883605,286704.386640386,0.0,1.0
1994-01-14,13.38,13.75,13.38,13.62,67700,9.56699697601917,9.8315551883605,9.56699697601917,9.73860230294328,94682.3754905078,0.0,1.0
1994-01-17,13.62,13.88,13.5,13.75,181900,9.73860230294328,9.92450807377773,9.65279963948122,9.8315551883605,254397.697218957,0.0,1.0
1994-01-18,13.62,13.88,13.5,13.88,222800,9.73860230294328,9.92450807377773,9.65279963948122,9.92450807377773,311598.718748673,0.0,1.0
1994-01-19,13.5,13.75,13.38,13.75,260700,9.65279963948122,9.8315551883605,9.56699697601917,9.8315551883605,364604.066327554,0.0,1.0
1994-01-20,12.75,13.62,12.62,13.62,230900,9.11653299284338,9.73860230294328,9.02358010742615,9.73860230294328,322927.038415927,0.0,1.0
1994-01-21,12.12,12.62,12.0,12.62,600600,8.66606900966759,9.02358010742615,8.58026634620553,9.02358010742615,839973.924957149,0.0,1.0
1994-01-24,12.12,12.12,11.5,11.88,417200,8.66606900966759,8.66606900966759,8.22275524844697,8.49446368274348,583478.390762775,0.0,1.0
1994-01-25,12.12,12.38,12.0,12.0,452900,8.66606900966759,8.85197478050204,8.58026634620553,8.58026634620553,633406.91077771,0.0,1.0
1994-01-26,12.25,12.38,12.0,12.25,305700,8.75902189508481,8.85197478050204,8.58026634620553,8.75902189508481,427539.175590078,0.0,1.0
1994-01-27,11.5,12.25,11.38,12.25,408400,8.22275524844697,8.75902189508481,8.13695258498491,8.75902189508481,571171.080506993,0.0,1.0
1994-01-28,11.38,11.5,11.12,11.38,440700,8.13695258498491,8.22275524844697,7.95104681415046,8.13695258498491,616344.503377649,0.0,1.0
1994-01-31,11.38,11.5,11.12,11.38,528400,8.13695258498491,8.22275524844697,7.95104681415046,8.13695258498491,738998.03854039,0.0,1.0
1994-02-01,11.88,11.88,11.25,11.5,543500,8.49446368274348,8.49446368274348,8.04399969956769,8.22275524844697,760116.264092925,0.0,1.0
1994-02-02,11.88,12.25,11.88,12.12,299700,8.49446368274348,8.75902189508481,8.49446368274348,8.66606900966759,419147.827688408,0.0,1.0
1994-02-03,12.38,12.5,11.75,11.88,331200,8.85197478050204,8.93777744396409,8.40151079732625,8.49446368274348,463202.404172174,0.0,1.0
1994-02-04,11.75,12.5,11.62,12.5,333500,8.40151079732625,8.93777744396409,8.30855791190902,8.93777744396409,466419.087534481,0.0,1.0
1994-02-07,11.12,11.75,11.0,11.38,289000,7.95104681415046,8.40151079732625,7.8652441506884,8.13695258498491,404183.257263763,0.0,1.0
1994-02-08,11.62,11.62,11.12,11.38,254200,8.30855791190902,8.30855791190902,7.95104681415046,8.13695258498491,355513.439434078,0.0,1.0
1994-02-09,12.0,12.0,11.25,11.25,185700,8.58026634620553,8.58026634620553,8.04399969956769,8.04399969956769,259712.217556681,0.0,1.0
1994-02-10,12.25,12.62,11.75,11.75,275500,8.75902189508481,9.02358010742615,8.40151079732625,8.40151079732625,385302.724485006,0.0,1.0
1994-02-11,12.0,12.38,11.75,12.38,132200,8.58026634620553,8.85197478050204,8.40151079732625,8.85197478050204,184889.365433459,0.0,1.0
1994-02-14,12.0,12.38,12.0,12.25,80600,8.58026634620553,8.85197478050204,8.58026634620553,8.75902189508481,112723.773479098,0.0,1.0
1994-02-15,11.75,12.25,11.75,12.0,134800,8.40151079732625,8.75902189508481,8.40151079732625,8.58026634620553,188525.616190849,0.0,1.0
1994-02-16,12.0,12.0,11.62,11.62,48200,8.58026634620553,8.58026634620553,8.30855791190902,8.30855791190902,67410.4948100809,0.0,1.0
1994-02-17,12.0,12.38,11.88,12.0,167700,8.58026634620553,8.85197478050204,8.49446368274348,8.58026634620553,234538.173851672,0.0,1.0
1994-02-18,11.5,11.88,11.38,11.75,96500,8.22275524844697,8.49446368274348,8.13695258498491,8.40151079732625,134960.845418523,0.0,1.0
1994-02-22,11.5,11.75,11.25,11.5,124000,8.22275524844697,8.40151079732625,8.04399969956769,8.22275524844697,173421.189967843,0.0,1.0
1994-02-23,11.75,11.88,11.25,11.25,190700,8.40151079732625,8.49446368274348,8.04399969956769,8.04399969956769,266705.007474739,0.0,1.0
1994-02-24,11.5,12.0,11.5,11.88,66200,8.22275524844697,8.58026634620553,8.22275524844697,8.49446368274348,92584.5385150904,0.0,1.0
1994-02-25,11.38,11.75,11.38,11.62,129600,8.13695258498491,8.40151079732625,8.13695258498491,8.30855791190902,181253.114676068,0.0,1.0
1994-02-28,11.88,11.88,11.5,11.5,169200,8.49446368274348,8.49446368274348,8.22275524844697,8.22275524844697,236636.010827089,0.0,1.0
1994-03-01,11.62,12.0,11.62,11.75,202100,8.30855791190902,8.58026634620553,8.30855791190902,8.40151079732625,282648.568487912,0.0,1.0
1994-03-02,11.5,11.75,11.25,11.75,129600,8.22275524844697,8.40151079732625,8.04399969956769,8.40151079732625,181253.114676068,0.0,1.0
1994-03-03,11.38,11.5,11.25,11.5,108300,8.13695258498491,8.22275524844697,8.04399969956769,8.22275524844697,151463.82962514,0.0,1.0
1994-03-04,11.5,11.5,11.12,11.38,147500,8.22275524844697,8.22275524844697,7.95104681415046,8.13695258498491,206287.302582716,0.0,1.0
1994-03-07,11.38,11.62,11.38,11.38,46800,8.13695258498491,8.30855791190902,8.13695258498491,8.13695258498491,65452.5136330247,0.0,1.0
1994-03-08,11.12,11.5,11.12,11.38,161800,7.95104681415046,8.22275524844697,7.95104681415046,8.13695258498491,226286.681748363,0.0,1.0
1994-03-09,11.25,11.38,11.0,11.38,340900,8.04399969956769,8.13695258498491,7.8652441506884,8.13695258498491,476768.416613207,0.0,1.0
1994-03-10,11.75,11.88,11.25,11.38,639600,8.40151079732625,8.49446368274348,8.04399969956769,8.13695258498491,894517.686318003,0.0,1.0
1994-03-11,11.75,11.88,11.5,11.62,108700,8.40151079732625,8.49446368274348,8.22275524844697,8.30855791190902,152023.252818585,0.0,1.0
1994-03-14,11.75,12.0,11.5,11.75,270200,8.40151079732625,8.58026634620553,8.22275524844697,8.40151079732625,377890.367171864,0.0,1.0
1994-03-15,11.88,12.12,11.75,11.88,201200,8.49446368274348,8.66606900966759,8.40151079732625,8.49446368274348,281389.866302661,0.0,1.0
1994-03-16,11.75,12.0,11.62,12.0,126700,8.40151079732625,8.58026634620553,8.30855791190902,8.58026634620553,177197.296523594,0.0,1.0
1994-03-17,11.5,11.62,11.38,11.62,207500,8.22275524844697,8.30855791190902,8.13695258498491,8.30855791190902,290200.781599415,0.0,1.0
1994-03-18,11.62,11.75,11.5,11.62,65100,8.30855791190902,8.40151079732625,8.22275524844697,8.30855791190902,91046.1247331176,0.0,1.0
1994-03-21,11.75,11.75,11.5,11.75,98900,8.40151079732625,8.40151079732625,8.22275524844697,8.40151079732625,138317.384579191,0.0,1.0
1994-03-22,12.25,12.25,11.75,11.75,240100,8.75902189508481,8.75902189508481,8.40151079732625,8.40151079732625,335793.771865154,0.0,1.0
1994-03-23,12.12,12.5,12.12,12.25,157700,8.66606900966759,8.93777744396409,8.66606900966759,8.75902189508481,220552.594015555,0.0,1.0
1994-03-24,12.62,12.88,12.38,12.38,319600,9.02358010742615,9.2094858782606,8.85197478050204,8.85197478050204,446979.131562279,0.0,1.0
1994-03-25,12.75,12.88,12.38,12.75,306600,9.11653299284338,9.2094858782606,8.85197478050204,9.11653299284338,428797.877775328,0.0,1.0
1994-03-28,12.62,12.88,12.5,12.88,213000,9.02358010742615,9.2094858782606,8.93777744396409,9.2094858782606,297892.850509279,0.0,1.0
1994-03-29,12.38,12.75,12.38,12.75,87900,8.85197478050204,9.11653299284338,8.85197478050204,9.11653299284338,122933.246759463,0.0,1.0
1994-03-30,12.25,12.5,12.0,12.38,200500,8.75902189508481,8.93777744396409,8.58026634620553,8.85197478050204,280410.875714133,0.0,1.0
1994-03-31,12.75,12.75,12.25,12.38,150000,9.11653299284338,9.11653299284338,8.75902189508481,8.85197478050204,209783.697541746,0.0,1.0
1994-04-04,12.38,12.62,12.12,12.62,306400,8.85197478050204,9.02358010742615,8.66606900966759,9.02358010742615,428518.166178606,0.0,1.0
1994-04-05,12.5,12.5,12.12,12.12,218400,8.93777744396409,8.93777744396409,8.66606900966759,8.66606900966759,305445.063620782,0.0,1.0
1994-04-06,12.5,12.5,12.25,12.5,111400,8.93777744396409,8.93777744396409,8.75902189508481,8.93777744396409,155799.359374337,0.0,1.0
1994-04-07,12.38,12.38,12.12,12.38,52800,8.85197478050204,8.85197478050204,8.66606900966759,8.85197478050204,73843.8615346945,0.0,1.0
1994-04-08,12.38,12.38,12.12,12.25,34200,8.85197478050204,8.85197478050204,8.66606900966759,8.75902189508481,47830.683039518,0.0,1.0
1994-04-11,11.88,12.25,11.62,12.25,229300,8.49446368274348,8.75902189508481,8.30855791190902,8.75902189508481,320689.345642148,0.0,1.0
1994-04-12,11.88,12.12,11.75,12.0,96600,8.49446368274348,8.66606900966759,8.40151079732625,8.58026634620553,135100.701216884,0.0,1.0
1994-04-13,11.88,12.12,11.75,12.0,79000,8.56596590229519,8.73901571850317,8.47223058518253,8.65249081039918,109563.826275392,0.1,1.0
1994-04-14,11.62,12.0,11.5,11.88,229900,8.37849526806987,8.65249081039918,8.29197035996588,8.56596590229519,318844.603300159,0.0,1.0
1994-04-15,11.25,11.5,11.12,11.5,226100,8.11171013474923,8.29197035996588,8.01797481763657,8.29197035996588,313574.444567925,0.0,1.0
1994-04-18,10.88,11.5,10.88,11.25,108300,7.84492500142859,8.29197035996588,7.84492500142859,8.11171013474923,150199.52386867,0.0,1.0
1994-04-19,10.27,10.88,10.0,10.75,360800,7.40509005189996,7.84492500142859,7.21040900866598,7.75118968431593,500387.702786853,0.0,1.0
1994-04-20,10.25,10.5,10.0,10.25,160300,7.39066923388263,7.57092945909928,7.21040900866598,7.39066923388263,222317.485467662,0.0,1.0
1994-04-21,10.41,10.5,10.12,10.25,133800,7.50603577802129,7.57092945909928,7.29693391676997,7.39066923388263,185565.062729714,0.0,1.0
1994-04-22,10.5,10.5,10.12,10.12,69800,7.57092945909928,7.57092945909928,7.29693391676997,7.29693391676997,96804.4946078779,0.0,1.0
1994-04-25,10.75,10.75,10.38,10.38,76200,7.75118968431593,7.75118968431593,7.48440455099529,7.48440455099529,105680.551420062,0.0,1.0
1994-04-26,10.88,11.12,10.75,10.75,135200,7.84492500142859,8.01797481763657,7.75118968431593,7.75118968431593,187506.700157379,0.0,1.0
1994-04-28,10.88,11.12,10.75,10.88,157400,7.84492500142859,8.01797481763657,7.75118968431593,7.84492500142859,218295.522224641,0.0,1.0
1994-04-29,11.12,11.12,10.88,11.12,55000,8.01797481763657,8.01797481763657,7.84492500142859,8.01797481763657,76278.6132297032,0.0,1.0
1994-05-02,10.75,11.12,10.62,10.88,59700,7.75118968431593,8.01797481763657,7.65745436720327,7.84492500142859,82796.9674511506,0.0,1.0
1994-05-03,10.62,10.88,10.62,10.75,40000,7.65745436720327,7.84492500142859,7.65745436720327,7.75118968431593,55475.3550761478,0.0,1.0
1994-05-04,10.88,11.0,10.5,10.62,136900,7.84492500142859,7.93144990953258,7.57092945909928,7.65745436720327,189864.402748116,0.0,1.0
1994-05-05,10.81,11.0,10.5,10.75,60400,7.79445213836793,7.93144990953258,7.57092945909928,7.75118968431593,83767.7861649831,0.0,1.0
1994-05-06,11.62,11.75,10.5,10.5,273700,8.37849526806987,8.47223058518253,7.57092945909928,7.57092945909928,379590.117108541,0.0,1.0
1994-05-09,11.5,11.75,11.25,11.62,108800,8.29197035996588,8.47223058518253,8.11171013474923,8.37849526806987,150892.965807122,0.0,1.0
1994-05-10,11.38,11.5,11.25,11.25,79700,8.20544545186189,8.29197035996588,8.11171013474923,8.11171013474923,110534.644989224,0.0,1.0
1994-05-11,11.25,11.75,11.12,11.25,170700,8.11171013474923,8.47223058518253,8.01797481763657,8.11171013474923,236741.077787461,0.0,1.0
1994-05-12,11.12,11.38,11.0,11.38,70500,8.01797481763657,8.20544545186189,7.93144990953258,8.20544545186189,97775.3133217105,0.0,1.0
1994-05-13,11.12,11.38,11.12,11.12,55500,8.01797481763657,8.20544545186189,8.01797481763657,8.01797481763657,76972.055168155,0.0,1.0
1994-05-16,11.5,11.5,11.0,11.12,83900,8.29197035996588,8.29197035996588,7.93144990953258,8.01797481763657,116359.55727222,0.0,1.0
1994-05-17,11.31,11.5,11.25,11.25,52000,8.15497258880123,8.29197035996588,8.11171013474923,8.11171013474923,72117.9615989921,0.0,1.0
1994-05-18,11.44,11.62,11.25,11.38,93500,8.24870790591389,8.37849526806987,8.11171013474923,8.20544545186189,129673.642490495,0.0,1.0
1994-05-19,11.44,11.62,11.38,11.38,59400,8.24870790591389,8.37849526806987,8.20544545186189,8.20544545186189,82380.9022880794,0.0,1.0
1994-05-20,11.75,11.77,11.38,11.62,112000,8.47223058518253,8.48665140319986,8.20544545186189,8.37849526806987,155330.994213214,0.0,1.0
1994-05-23,12.12,12.12,11.5,11.62,213000,8.73901571850317,8.73901571850317,8.29197035996588,8.37849526806987,295406.265780487,0.0,1.0
1994-05-24,11.75,12.0,11.62,11.88,78700,8.47223058518253,8.65249081039918,8.37849526806987,8.56596590229519,109147.761112321,0.0,1.0
1994-05-25,11.62,11.88,11.5,11.62,60900,8.37849526806987,8.56596590229519,8.29197035996588,8.37849526806987,84461.228103435,0.0,1.0
1994-05-26,11.38,11.62,11.25,11.62,157300,8.20544545186189,8.37849526806987,8.11171013474923,8.37849526806987,218156.833836951,0.0,1.0
1994-05-27,11.44,11.75,11.38,11.5,45000,8.24870790591389,8.47223058518253,8.20544545186189,8.29197035996588,62409.7744606662,0.0,1.0
1994-05-31,11.62,11.88,11.38,11.38,80300,8.37849526806987,8.56596590229519,8.20544545186189,8.20544545186189,111366.775315367,0.0,1.0
1994-06-01,11.5,11.75,11.38,11.5,105900,8.29197035996588,8.47223058518253,8.20544545186189,8.29197035996588,146871.002564101,0.0,1.0
1994-06-02,11.62,11.75,11.5,11.5,73000,8.37849526806987,8.47223058518253,8.29197035996588,8.29197035996588,101242.52301397,0.0,1.0
1994-06-03,11.5,11.75,11.38,11.62,115600,8.29197035996588,8.47223058518253,8.20544545186189,8.37849526806987,160323.776170067,0.0,1.0
1994-06-06,11.38,11.62,11.38,11.5,83000,8.20544545186189,8.37849526806987,8.20544545186189,8.29197035996588,115111.361783007,0.0,1.0
1994-06-07,11.5,11.75,11.5,11.5,16300,8.29197035996588,8.47223058518253,8.29197035996588,8.29197035996588,22606.2071935302,0.0,1.0
1994-06-08,11.5,11.75,11.5,11.75,7300,8.29197035996588,8.47223058518253,8.29197035996588,8.47223058518253,10124.252301397,0.0,1.0
1994-06-09,11.62,11.75,11.38,11.5,72500,8.37849526806987,8.47223058518253,8.20544545186189,8.29197035996588,100549.081075518,0.0,1.0
1994-06-10,11.62,11.88,11.62,11.88,19300,8.37849526806987,8.56596590229519,8.37849526806987,8.56596590229519,26766.8588242413,0.0,1.0
1994-06-13,11.62,11.88,11.5,11.62,17700,8.37849526806987,8.56596590229519,8.29197035996588,8.37849526806987,24547.8446211954,0.0,1.0
1994-06-14,11.62,11.88,11.62,11.88,84200,8.37849526806987,8.56596590229519,8.37849526806987,8.56596590229519,116775.622435291,0.0,1.0
1994-06-15,11.62,11.75,11.5,11.75,176200,8.37849526806987,8.47223058518253,8.29197035996588,8.47223058518253,244368.939110431,0.0,1.0
1994-06-16,11.58,11.88,11.5,11.88,90000,8.34965363203521,8.56596590229519,8.29197035996588,8.56596590229519,124819.548921332,0.0,1.0
1994-06-17,12.06,12.12,11.5,11.62,290400,8.69575326445118,8.73901571850317,8.29197035996588,8.37849526806987,402751.077852833,0.0,1.0
1994-06-20,12.0,12.12,11.88,12.12,32200,8.65249081039918,8.73901571850317,8.56596590229519,8.73901571850317,44657.6608362989,0.0,1.0
1994-06-21,12.25,12.38,11.88,12.12,114500,8.83275103561583,8.92648635272849,8.56596590229519,8.73901571850317,158798.203905473,0.0,1.0
1994-06-22,12.12,12.25,11.88,12.25,167200,8.73901571850317,8.83275103561583,8.56596590229519,8.83275103561583,231886.984218298,0.0,1.0
1994-06-23,12.25,12.25,12.0,12.12,33000,8.83275103561583,8.83275103561583,8.65249081039918,8.73901571850317,45767.1679378219,0.0,1.0
1994-06-24,12.12,12.25,12.06,12.25,45200,8.73901571850317,8.83275103561583,8.69575326445118,8.83275103561583,62687.151236047,0.0,1.0
1994-06-27,11.88,12.25,11.5,12.25,142400,8.56596590229519,8.83275103561583,8.29197035996588,8.83275103561583,197492.264071086,0.0,1.0
1994-06-28,12.0,12.0,11.75,11.88,25000,8.65249081039918,8.65249081039918,8.47223058518253,8.56596590229519,34672.0969225923,0.0,1.0
1994-06-29,12.0,12.0,11.62,11.91,62500,8.65249081039918,8.65249081039918,8.37849526806987,8.58759712932119,86680.2423064809,0.0,1.0
1994-06-30,12.06,12.25,12.0,12.12,41000,8.69575326445118,8.83275103561583,8.65249081039918,8.73901571850317,56862.2389530514,0.0,1.0
1994-07-01,12.0,12.16,12.0,12.12,16800,8.65249081039918,8.76785735453784,8.65249081039918,8.73901571850317,23299.6491319821,0.0,1.0
1994-07-05,12.12,12.12,12.0,12.0,73500,8.73901571850317,8.73901571850317,8.65249081039918,8.65249081039918,101935.964952422,0.0,1.0
1994-07-06,12.0,12.38,12.0,12.12,130700,8.65249081039918,8.92648635272849,8.65249081039918,8.73901571850317,181265.722711313,0.0,1.0
1994-07-07,12.12,12.38,12.0,12.0,43500,8.73901571850317,8.92648635272849,8.65249081039918,8.65249081039918,60329.4486453107,0.0,1.0
1994-07-08,12.12,12.2,12.0,12.12,36800,8.73901571850317,8.7966989905725,8.65249081039918,8.73901571850317,51037.3266700559,0.0,1.0
1994-07-11,12.25,12.5,12.12,12.12,88600,8.83275103561583,9.01301126083248,8.73901571850317,8.73901571850317,122877.911493667,0.0,1.0
1994-07-12,12.25,12.38,12.12,12.38,60700,8.83275103561583,8.92648635272849,8.73901571850317,8.92648635272849,84183.8513280542,0.0,1.0
1994-07-13,12.0,12.38,11.75,12.38,56400,8.65249081039918,8.92648635272849,8.47223058518253,8.92648635272849,78220.2506573683,0.0,1.0
1994-07-14,11.83,11.94,11.75,11.88,78600,8.52991385725186,8.60922835634718,8.47223058518253,8.56596590229519,109009.07272463,0.0,1.0
1994-07-15,11.88,12.0,11.62,12.0,61900,8.56596590229519,8.65249081039918,8.37849526806987,8.65249081039918,85848.1119803386,0.0,1.0
1994-07-18,11.88,12.0,11.88,12.0,11500,8.56596590229519,8.65249081039918,8.56596590229519,8.65249081039918,15949.1645843925,0.0,1.0
1994-07-19,11.94,12.0,11.62,11.88,60400,8.60922835634718,8.65249081039918,8.37849526806987,8.56596590229519,83767.7861649832,0.0,1.0
1994-07-20,12.0,12.0,11.75,11.88,32500,8.65249081039918,8.65249081039918,8.47223058518253,8.56596590229519,45073.7259993701,0.0,1.0
1994-07-21,12.12,12.38,11.88,12.0,129700,8.73901571850317,8.92648635272849,8.56596590229519,8.65249081039918,179878.838834409,0.0,1.0
1994-07-22,12.12,12.31,11.97,12.12,37200,8.73901571850317,8.87601348966783,8.63085958337318,8.73901571850317,51592.0802208174,0.0,1.0
1994-07-25,12.25,12.25,12.12,12.12,34900,8.83275103561583,8.83275103561583,8.73901571850317,8.73901571850317,48402.2473039389,0.0,1.0
1994-07-26,12.12,12.38,12.12,12.25,66400,8.73901571850317,8.92648635272849,8.73901571850317,8.83275103561583,92089.0894264053,0.0,1.0
1994-07-27,12.38,12.75,12.25,12.5,117900,8.92648635272849,9.19327148604913,8.83275103561583,9.01301126083248,163513.609086945,0.0,1.0
1994-07-28,12.25,12.38,12.25,12.25,28700,8.83275103561583,8.92648635272849,8.83275103561583,8.83275103561583,39803.567267136,0.0,1.0
1994-07-29,12.12,12.38,12.0,12.38,36900,8.73901571850317,8.92648635272849,8.65249081039918,8.92648635272849,51176.0150577463,0.0,1.0
1994-08-01,12.12,12.25,12.12,12.12,22800,8.73901571850317,8.83275103561583,8.73901571850317,8.73901571850317,31620.9523934042,0.0,1.0
1994-08-02,12.12,12.12,11.88,12.0,88000,8.73901571850317,8.73901571850317,8.56596590229519,8.65249081039918,122045.781167525,0.0,1.0
1994-08-03,11.97,12.12,11.88,11.88,49300,8.63085958337318,8.73901571850317,8.56596590229519,8.56596590229519,68373.3751313521,0.0,1.0
1994-08-04,11.88,12.0,11.75,12.0,54100,8.56596590229519,8.65249081039918,8.47223058518253,8.65249081039918,75030.4177404898,0.0,1.0
1994-08-05,11.88,12.0,11.75,12.0,58400,8.56596590229519,8.65249081039918,8.47223058518253,8.65249081039918,80994.0184111757,0.0,1.0
1994-08-08,11.88,12.0,11.75,11.75,53500,8.56596590229519,8.65249081039918,8.47223058518253,8.47223058518253,74198.2874143476,0.0,1.0
1994-08-09,11.88,12.0,11.75,12.0,46000,8.56596590229519,8.65249081039918,8.47223058518253,8.65249081039918,63796.6583375699,0.0,1.0
1994-08-10,11.94,12.0,11.88,11.94,72100,8.60922835634718,8.65249081039918,8.56596590229519,8.60922835634718,99994.3275247564,0.0,1.0
1994-08-11,12.12,12.12,11.75,11.88,91800,8.73901571850317,8.73901571850317,8.47223058518253,8.56596590229519,127315.939899759,0.0,1.0
1994-08-12,12.0,12.12,11.88,12.0,47900,8.65249081039918,8.73901571850317,8.56596590229519,8.65249081039918,66431.7377036869,0.0,1.0
1994-08-15,12.0,12.12,11.88,11.88,32700,8.65249081039918,8.73901571850317,8.56596590229519,8.56596590229519,45351.1027747508,0.0,1.0
1994-08-16,12.0,12.12,11.88,12.12,44400,8.65249081039918,8.73901571850317,8.56596590229519,8.73901571850317,61577.644134524,0.0,1.0
1994-08-17,12.0,12.12,11.88,11.88,23700,8.65249081039918,8.73901571850317,8.56596590229519,8.56596590229519,32869.1478826175,0.0,1.0
1994-08-18,12.12,12.25,11.91,12.0,36700,8.73901571850317,8.83275103561583,8.58759712932119,8.65249081039918,50898.6382823656,0.0,1.0
1994-08-19,12.12,12.25,12.12,12.12,153200,8.73901571850317,8.83275103561583,8.73901571850317,8.73901571850317,212470.609941646,0.0,1.0
1994-08-22,12.25,12.25,12.12,12.12,137400,8.83275103561583,8.83275103561583,8.73901571850317,8.73901571850317,190557.844686568,0.0,1.0
1994-08-23,12.12,12.25,12.12,12.12,103200,8.73901571850317,8.83275103561583,8.73901571850317,8.73901571850317,143126.416096461,0.0,1.0
1994-08-24,12.5,12.5,12.12,12.25,178100,9.01301126083248,9.01301126083248,8.73901571850317,8.83275103561583,247004.018476548,0.0,1.0
1994-08-25,12.38,12.5,12.38,12.38,84500,8.92648635272849,9.01301126083248,8.92648635272849,8.92648635272849,117191.687598362,0.0,1.0
1994-08-26,12.31,12.5,12.25,12.5,111800,8.87601348966783,9.01301126083248,8.83275103561583,9.01301126083248,155053.617437833,0.0,1.0
1994-08-29,12.44,12.5,12.12,12.25,325500,8.96974880678048,9.01301126083248,8.73901571850317,8.83275103561583,451430.701932153,0.0,1.0
1994-08-30,12.62,12.62,12.38,12.5,416000,9.09953616893647,9.09953616893647,8.92648635272849,9.01301126083248,576943.692791937,0.0,1.0
1994-08-31,12.75,12.75,12.5,12.62,129600,9.19327148604913,9.19327148604913,9.01301126083248,9.09953616893647,179740.150446719,0.0,1.0
1994-09-01,12.88,12.88,12.62,12.62,44400,9.28700680316179,9.28700680316179,9.09953616893647,9.09953616893647,61577.644134524,0.0,1.0
1994-09-02,12.88,12.88,12.73,12.75,363000,9.28700680316179,9.28700680316179,9.1788506680318,9.19327148604913,503438.847316041,0.0,1.0
1994-09-06,13.12,13.25,12.75,13.0,239300,9.46005661936977,9.55379193648243,9.19327148604913,9.37353171126578,331881.311743054,0.0,1.0
1994-09-07,13.27,13.5,13.0,13.25,280600,9.56821275449976,9.73405216169908,9.37353171126578,9.55379193648243,389159.615859177,0.0,1.0
1994-09-08,13.25,13.5,13.12,13.25,112100,9.55379193648243,9.73405216169908,9.46005661936977,9.55379193648243,155469.682600904,0.0,1.0
1994-09-09,13.12,13.25,13.12,13.12,31900,9.46005661936977,9.55379193648243,9.46005661936977,9.46005661936977,44241.5956732278,0.0,1.0
1994-09-12,13.12,13.25,13.0,13.25,178200,9.46005661936977,9.55379193648243,9.37353171126578,9.55379193648243,247142.706864238,0.0,1.0
1994-09-13,13.12,13.25,13.0,13.25,87800,9.46005661936977,9.55379193648243,9.37353171126578,9.55379193648243,121768.404392144,0.0,1.0
1994-09-14,13.0,13.25,13.0,13.12,86000,9.37353171126578,9.55379193648243,9.37353171126578,9.46005661936977,119272.013413718,0.0,1.0
1994-09-15,12.94,13.12,12.75,13.0,176200,9.33026925721378,9.46005661936977,9.19327148604913,9.37353171126578,244368.939110431,0.0,1.0
1994-09-16,13.12,13.12,12.88,12.88,40000,9.46005661936977,9.46005661936977,9.28700680316179,9.28700680316179,55475.3550761478,0.0,1.0
1994-09-19,13.25,13.25,12.88,12.88,215800,9.55379193648243,9.55379193648243,9.28700680316179,9.28700680316179,299289.540635817,0.0,1.0
1994-09-20,13.62,13.62,13.25,13.5,519200,9.82057706980307,9.82057706980307,9.55379193648243,9.73405216169908,720070.108888398,0.0,1.0
1994-09-21,13.5,13.75,13.38,13.62,194800,9.73405216169908,9.91431238691573,9.64752725359509,9.82057706980307,270164.97922084,0.0,1.0
1994-09-22,13.62,13.75,13.38,13.38,152100,9.82057706980307,9.91431238691573,9.64752725359509,9.64752725359509,210945.037677052,0.0,1.0
1994-09-23,14.34,14.5,13.62,13.62,430900,10.339726518427,10.4550930625657,9.82057706980307,9.82057706980307,597608.262557803,0.0,1.0
1994-09-26,14.31,14.5,14.0,14.5,359500,10.318095291401,10.4550930625657,10.0945726121324,10.4550930625657,498584.753746879,0.0,1.0
1994-09-27,14.62,14.75,14.25,14.38,187200,10.5416179706697,10.6353532877823,10.274832837349,10.3685681544617,259624.661756371,0.0,1.0
1994-09-28,14.62,14.69,14.38,14.5,399600,10.5416179706697,10.5920908337303,10.3685681544617,10.4550930625657,554198.797210714,0.0,1.0
1994-09-29,14.5,14.75,14.38,14.5,151300,10.4550930625657,10.6353532877823,10.3685681544617,10.4550930625657,209835.530575528,0.0,1.0
1994-09-30,14.38,14.52,14.25,14.5,102300,10.3685681544617,10.469513880583,10.274832837349,10.4550930625657,141878.220607248,0.0,1.0
1994-10-03,14.39,14.39,14.0,14.25,106500,10.3757785634703,10.3757785634703,10.0945726121324,10.274832837349,147703.132890244,0.0,1.0
1994-10-04,14.0,14.38,14.0,14.12,105300,10.0945726121324,10.3685681544617,10.0945726121324,10.1810975202364,146038.872237959,0.0,1.0
1994-10-05,14.0,14.25,13.88,14.0,85400,10.0945726121324,10.274832837349,10.0080477040284,10.0945726121324,118439.883087575,0.0,1.0
1994-10-06,14.38,14.38,13.88,13.88,131600,10.3685681544617,10.3685681544617,10.0080477040284,10.0080477040284,182513.918200526,0.0,1.0
1994-10-07,14.38,14.5,14.12,14.38,97300,10.3685681544617,10.4550930625657,10.1810975202364,10.3685681544617,134943.801222729,0.0,1.0
1994-10-10,14.38,14.62,14.38,14.62,85100,10.3685681544617,10.5416179706697,10.3685681544617,10.5416179706697,118023.817924504,0.0,1.0
1994-10-11,14.25,14.38,14.0,14.38,155000,10.274832837349,10.3685681544617,10.0945726121324,10.3685681544617,214967.000920073,0.0,1.0
1994-10-12,14.31,14.5,14.12,14.12,69000,10.318095291401,10.4550930625657,10.1810975202364,10.1810975202364,95694.9875063551,0.0,1.0
1994-10-13,14.0,14.5,14.0,14.5,143000,10.0945726121324,10.4550930625657,10.0945726121324,10.4550930625657,198324.394397228,0.0,1.0
1994-10-14,14.0,14.25,14.0,14.0,49800,10.0945726121324,10.274832837349,10.0945726121324,10.0945726121324,69066.8170698038,0.0,1.0
1994-10-17,13.88,14.12,13.75,14.0,168800,10.0080477040284,10.1810975202364,9.91431238691573,10.0945726121324,234105.998421343,0.0,1.0
1994-10-18,13.88,14.12,13.88,13.88,53700,10.0080477040284,10.1810975202364,10.0080477040284,10.0080477040284,74475.6641897283,0.0,1.0
1994-10-19,13.88,14.0,13.62,14.0,187000,10.0080477040284,10.0945726121324,9.82057706980307,10.0945726121324,259347.28498099,0.0,1.0
1994-10-20,13.91,14.0,13.75,13.75,56700,10.0296789310544,10.0945726121324,9.91431238691573,9.91431238691573,78636.3158204393,0.0,1.0
1994-10-21,13.75,14.0,13.75,13.75,164300,9.91431238691573,10.0945726121324,9.91431238691573,9.91431238691573,227865.020975277,0.0,1.0
1994-10-24,13.62,13.88,13.62,13.75,81500,9.82057706980307,10.0080477040284,9.82057706980307,9.91431238691573,113031.035967651,0.0,1.0
1994-10-25,13.75,13.88,13.62,13.62,57400,9.91431238691573,10.0080477040284,9.82057706980307,9.82057706980307,79607.134534272,0.0,1.0
1994-10-26,13.62,13.75,13.5,13.62,75900,9.82057706980307,9.91431238691573,9.73405216169908,9.82057706980307,105264.48625699,0.0,1.0
1994-10-27,13.5,13.75,13.38,13.5,63500,9.73405216169908,9.91431238691573,9.64752725359509,9.73405216169908,88067.1261833845,0.0,1.0
1994-10-28,13.03,13.5,12.88,13.38,224400,9.39516293829178,9.73405216169908,9.28700680316179,9.64752725359509,311216.741977189,0.0,1.0
1994-10-31,12.88,12.88,12.5,12.88,128200,9.28700680316179,9.28700680316179,9.01301126083248,9.28700680316179,177798.513019054,0.0,1.0
1994-11-01,12.75,13.0,12.62,12.88,112300,9.19327148604913,9.37353171126578,9.09953616893647,9.28700680316179,155747.059376285,0.0,1.0
1994-11-02,12.5,12.75,12.25,12.75,60600,9.01301126083248,9.19327148604913,8.83275103561583,9.19327148604913,84045.1629403639,0.0,1.0
1994-11-03,12.62,12.62,12.38,12.62,69600,9.09953616893647,9.09953616893647,8.92648635272849,9.09953616893647,96527.1178324971,0.0,1.0
1994-11-04,12.5,12.62,12.38,12.62,37600,9.01301126083248,9.09953616893647,8.92648635272849,9.09953616893647,52146.8337715789,0.0,1.0
1994-11-07,12.12,12.62,11.88,12.62,152400,8.73901571850317,9.09953616893647,8.56596590229519,9.09953616893647,211361.102840123,0.0,1.0
1994-11-08,12.25,12.5,12.12,12.12,70500,8.83275103561583,9.01301126083248,8.73901571850317,8.73901571850317,97775.3133217104,0.0,1.0
1994-11-09,12.0,12.5,12.0,12.5,89300,8.65249081039918,9.01301126083248,8.65249081039918,9.01301126083248,123848.7302075,0.0,1.0
1994-11-10,12.06,12.25,11.88,12.25,124700,8.69575326445118,8.83275103561583,8.56596590229519,8.83275103561583,172944.419449891,0.0,1.0
1994-11-11,11.94,12.12,11.88,11.88,78600,8.60922835634718,8.73901571850317,8.56596590229519,8.56596590229519,109009.07272463,0.0,1.0
1994-11-14,11.62,12.0,11.62,11.88,158000,8.37849526806987,8.65249081039918,8.37849526806987,8.56596590229519,219127.652550784,0.0,1.0
1994-11-15,11.38,11.88,11.38,11.62,109500,8.20544545186189,8.56596590229519,8.20544545186189,8.37849526806987,151863.784520954,0.0,1.0
1994-11-16,11.38,11.62,11.38,11.62,64000,8.20544545186189,8.37849526806987,8.20544545186189,8.37849526806987,88760.5681218364,0.0,1.0
1994-11-17,11.56,11.75,11.38,11.5,42500,8.33523281401788,8.47223058518253,8.20544545186189,8.29197035996588,58942.564768407,0.0,1.0
1994-11-18,11.38,11.75,11.12,11.5,86600,8.20544545186189,8.47223058518253,8.01797481763657,8.29197035996588,120104.14373986,0.0,1.0
1994-11-21,10.84,11.38,10.75,11.0,80500,7.81608336539393,8.20544545186189,7.75118968431593,7.93144990953258,111644.152090747,0.0,1.0
1994-11-22,10.84,10.84,10.84,10.84,0,7.81608336539393,7.81608336539393,7.81608336539393,7.81608336539393,0,0.0,1.0
1994-11-23,9.88,10.25,9.25,10.12,109600,7.12388410056199,7.39066923388263,6.66962833301603,7.29693391676997,152002.472908645,0.0,1.0
1994-11-25,10.12,10.12,9.88,9.88,101000,7.29693391676997,7.29693391676997,7.12388410056199,7.12388410056199,140075.271567273,0.0,1.0
1994-11-28,10.0,10.25,9.88,10.25,63800,7.21040900866598,7.39066923388263,7.12388410056199,7.39066923388263,88483.1913464557,0.0,1.0
1994-11-29,10.0,10.12,9.75,10.0,92700,7.21040900866598,7.29693391676997,7.03014878344933,7.21040900866598,128564.135388972,0.0,1.0
1994-11-30,9.62,10.0,9.62,10.0,45900,6.93641346633668,7.21040900866598,6.93641346633668,7.21040900866598,63657.9699498795,0.0,1.0
1994-12-01,9.5,9.62,9.38,9.62,120600,6.84988855823268,6.93641346633668,6.76336365012869,6.93641346633668,167258.195554586,0.0,1.0
1994-12-02,9.0,9.62,8.62,9.5,263400,6.48936810779939,6.93641346633668,6.21537256547008,6.84988855823268,365305.213176433,0.0,1.0
1994-12-05,8.62,9.12,8.5,9.0,197200,6.21537256547008,6.57589301590338,6.12884765736609,6.48936810779939,273493.500525408,0.0,1.0
1994-12-06,8.62,8.62,8.25,8.5,187100,6.21537256547008,6.21537256547008,5.94858743214944,6.12884765736609,259485.973368681,0.0,1.0
1994-12-07,9.25,9.25,8.88,8.88,181100,6.66962833301603,6.66962833301603,6.40284319969539,6.40284319969539,251164.670107259,0.0,1.0
1994-12-08,9.5,9.62,9.0,9.25,204000,6.84988855823268,6.93641346633668,6.48936810779939,6.66962833301603,282924.310888354,0.0,1.0
1994-12-09,10.0,10.0,9.5,9.62,138900,7.21040900866598,7.21040900866598,6.84988855823268,6.93641346633668,192638.170501923,0.0,1.0
1994-12-12,10.0,10.12,9.75,10.0,70500,7.21040900866598,7.29693391676997,7.03014878344933,7.21040900866598,97775.3133217105,0.0,1.0
1994-12-13,10.0,10.38,10.0,10.0,138100,7.21040900866598,7.48440455099529,7.21040900866598,7.21040900866598,191528.6634004,0.0,1.0
1994-12-14,10.25,10.38,10.12,10.12,49700,7.39066923388263,7.48440455099529,7.29693391676997,7.29693391676997,68928.1286821136,0.0,1.0
1994-12-15,10.0,10.38,10.0,10.38,49200,7.21040900866598,7.48440455099529,7.21040900866598,7.48440455099529,68234.6867436618,0.0,1.0
1994-12-16,9.62,10.12,9.62,10.12,56500,6.93641346633668,7.29693391676997,6.93641346633668,7.29693391676997,78358.9390450587,0.0,1.0
1994-12-19,9.62,9.75,9.5,9.75,64600,6.93641346633668,7.03014878344933,6.84988855823268,7.03014878344933,89592.6984479786,0.0,1.0
1994-12-20,10.12,10.12,9.75,9.75,113500,7.29693391676997,7.29693391676997,7.03014878344933,7.03014878344933,157411.320028569,0.0,1.0
1994-12-21,10.0,10.25,10.0,10.12,83400,7.21040900866598,7.39066923388263,7.21040900866598,7.29693391676997,115666.115333768,0.0,1.0
1994-12-22,10.0,10.12,10.0,10.0,42700,7.21040900866598,7.29693391676997,7.21040900866598,7.21040900866598,59219.9415437878,0.0,1.0
1994-12-23,9.88,10.0,9.88,10.0,13400,7.12388410056199,7.21040900866598,7.12388410056199,7.21040900866598,18584.2439505095,0.0,1.0
1994-12-27,9.88,10.0,9.75,10.0,41400,7.12388410056199,7.21040900866598,7.03014878344933,7.21040900866598,57416.992503813,0.0,1.0
1994-12-28,10.5,10.5,10.0,10.0,133200,7.57092945909928,7.57092945909928,7.21040900866598,7.21040900866598,184732.932403572,0.0,1.0
1994-12-29,10.75,10.75,10.38,10.5,111800,7.75118968431593,7.75118968431593,7.48440455099529,7.57092945909928,155053.617437833,0.0,1.0
1994-12-30,10.62,10.88,10.5,10.62,72100,7.65745436720327,7.84492500142859,7.57092945909928,7.65745436720327,99994.3275247564,0.0,1.0
1995-01-03,10.0,10.5,10.0,10.5,59300,7.21040900866598,7.57092945909928,7.21040900866598,7.57092945909928,82242.2139003891,0.0,1.0
1995-01-04,9.5,9.88,9.38,9.62,284000,6.92199264831934,7.19887235425212,6.834556951709,7.00942834492969,389772.156238143,0.1,1.0
1995-01-05,9.75,9.75,9.38,9.5,59200,7.10415034959091,7.10415034959091,6.834556951709,6.92199264831934,81248.2804552747,0.0,1.0
1995-01-06,9.25,9.62,9.25,9.62,81500,6.73983494704778,7.00942834492969,6.73983494704778,7.00942834492969,111853.629342988,0.0,1.0
1995-01-09,9.38,9.5,9.12,9.38,52900,6.834556951709,6.92199264831934,6.64511294238657,6.834556951709,72601.9262852032,0.0,1.0
1995-01-10,9.25,9.38,9.0,9.0,92300,6.73983494704778,6.834556951709,6.55767724577622,6.55767724577622,126675.950777396,0.0,1.0
1995-01-11,10.12,10.12,9.25,9.25,123300,7.37374374747282,7.37374374747282,6.73983494704778,6.73983494704778,169221.503042827,0.0,1.0
1995-01-12,10.25,10.75,10.25,10.75,136500,7.46846575213403,7.83278115467715,7.46846575213403,7.83278115467715,187337.673684882,0.0,1.0
1995-01-13,10.12,10.25,10.0,10.12,69000,7.37374374747282,7.46846575213403,7.28630805086247,7.37374374747282,94698.1647198303,0.0,1.0
1995-01-16,9.75,10.0,9.75,10.0,32700,7.10415034959091,7.28630805086247,7.10415034959091,7.28630805086247,44878.6954541804,0.0,1.0
1995-01-17,9.88,10.12,9.88,9.88,67200,7.19887235425212,7.37374374747282,7.19887235425212,7.19887235425212,92227.7778140956,0.0,1.0
1995-01-18,9.88,10.25,9.88,10.25,53200,7.19887235425212,7.46846575213403,7.19887235425212,7.46846575213403,73013.657436159,0.0,1.0
1995-01-19,10.0,10.0,9.75,10.0,21000,7.28630805086247,7.28630805086247,7.10415034959091,7.28630805086247,28821.1805669049,0.0,1.0
1995-01-20,10.12,10.12,9.88,9.88,37700,7.37374374747282,7.37374374747282,7.19887235425212,7.19887235425212,51740.8813034435,0.0,1.0
1995-01-23,9.75,10.0,9.75,10.0,32500,7.10415034959091,7.28630805086247,7.10415034959091,7.28630805086247,44604.2080202099,0.0,1.0
1995-01-24,10.0,10.0,9.75,9.75,15900,7.28630805086247,7.28630805086247,7.10415034959091,7.10415034959091,21821.7510006566,0.0,1.0
1995-01-25,9.62,10.0,9.62,10.0,24800,7.00942834492969,7.28630805086247,7.00942834492969,7.28630805086247,34036.4418123448,0.0,1.0
1995-01-26,9.62,9.75,9.5,9.75,31000,7.00942834492969,7.10415034959091,6.92199264831934,7.10415034959091,42545.552265431,0.0,1.0
1995-01-27,9.12,9.62,9.12,9.5,64800,6.64511294238657,7.00942834492969,6.64511294238657,6.92199264831934,88933.9286064494,0.0,1.0
1995-01-30,9.12,9.25,9.0,9.12,31400,6.64511294238657,6.73983494704778,6.55767724577622,6.64511294238657,43094.5271333721,0.0,1.0
1995-01-31,9.0,9.25,8.88,9.12,93000,6.55767724577622,6.73983494704778,6.47024154916587,6.64511294238657,127636.656796293,0.0,1.0
1995-02-01,9.25,9.38,9.0,9.12,34800,6.73983494704778,6.834556951709,6.55767724577622,6.64511294238657,47760.813510871,0.0,1.0
1995-02-02,9.5,9.5,9.12,9.12,60300,6.92199264831934,6.92199264831934,6.64511294238657,6.64511294238657,82757.9613421127,0.0,1.0
1995-02-03,9.25,9.38,9.12,9.25,34900,6.73983494704778,6.834556951709,6.64511294238657,6.73983494704778,47898.0572278562,0.0,1.0
1995-02-06,9.25,9.38,9.12,9.12,38400,6.73983494704778,6.834556951709,6.64511294238657,6.64511294238657,52701.5873223404,0.0,1.0
1995-02-07,9.25,9.38,9.12,9.25,53600,6.73983494704778,6.834556951709,6.64511294238657,6.73983494704778,73562.6323041001,0.0,1.0
1995-02-08,9.5,9.5,9.12,9.12,54000,6.92199264831934,6.92199264831934,6.64511294238657,6.64511294238657,74111.6071720412,0.0,1.0
1995-02-09,9.62,9.62,9.38,9.38,24000,7.00942834492969,7.00942834492969,6.834556951709,6.834556951709,32938.4920764627,0.0,1.0
1995-02-10,9.5,9.62,9.5,9.62,21500,6.92199264831934,7.00942834492969,6.92199264831934,7.00942834492969,29507.3991518312,0.0,1.0
1995-02-13,9.38,9.5,9.25,9.5,12600,6.834556951709,6.92199264831934,6.73983494704778,6.92199264831934,17292.7083401429,0.0,1.0
1995-02-14,9.38,9.62,9.38,9.5,50500,6.834556951709,7.00942834492969,6.834556951709,6.92199264831934,69308.077077557,0.0,1.0
1995-02-15,9.5,9.62,9.5,9.5,73600,6.92199264831934,7.00942834492969,6.92199264831934,6.92199264831934,101011.375701152,0.0,1.0
1995-02-16,9.38,9.62,9.38,9.5,31700,6.834556951709,7.00942834492969,6.834556951709,6.92199264831934,43506.2582843278,0.0,1.0
1995-02-17,9.62,9.75,9.5,9.5,78400,7.00942834492969,7.10415034959091,6.92199264831934,6.92199264831934,107599.074116445,0.0,1.0
1995-02-21,9.62,9.75,9.5,9.62,38000,7.00942834492969,7.10415034959091,6.92199264831934,7.00942834492969,52152.6124543994,0.0,1.0
1995-02-22,9.88,9.88,9.5,9.62,102200,7.19887235425212,7.19887235425212,6.92199264831934,7.00942834492969,140263.078758937,0.0,1.0
1995-02-23,9.75,9.88,9.62,9.75,36600,7.10415034959091,7.19887235425212,7.00942834492969,7.10415034959091,50231.2004166056,0.0,1.0
1995-02-24,9.5,9.75,9.5,9.75,50600,6.92199264831934,7.10415034959091,6.92199264831934,7.10415034959091,69445.3207945423,0.0,1.0
1995-02-27,9.38,9.62,9.25,9.5,63900,6.834556951709,7.00942834492969,6.73983494704778,6.92199264831934,87698.735153582,0.0,1.0
1995-02-28,9.62,9.62,9.38,9.38,38700,7.00942834492969,7.00942834492969,6.834556951709,6.834556951709,53113.3184732962,0.0,1.0
1995-03-01,9.25,9.5,9.25,9.5,36100,6.73983494704778,6.92199264831934,6.73983494704778,6.92199264831934,49544.9818316794,0.0,1.0
1995-03-02,9.5,9.62,9.25,9.25,47800,6.92199264831934,7.00942834492969,6.73983494704778,6.73983494704778,65602.496718955,0.0,1.0
1995-03-03,9.38,9.5,9.38,9.5,30600,6.834556951709,6.92199264831934,6.834556951709,6.92199264831934,41996.57739749,0.0,1.0
1995-03-06,9.5,9.75,9.5,9.5,68700,6.92199264831934,7.10415034959091,6.92199264831934,6.92199264831934,94286.4335688746,0.0,1.0
1995-03-07,10.25,10.38,9.62,9.75,295600,7.46846575213403,7.56318775679524,7.00942834492969,7.10415034959091,405692.427408433,0.0,1.0
1995-03-08,10.38,10.5,10.0,10.0,371500,7.56318775679524,7.65062345340559,7.28630805086247,7.28630805086247,509860.408600246,0.0,1.0
1995-03-09,10.75,10.75,10.5,10.5,234700,7.83278115467715,7.83278115467715,7.65062345340559,7.65062345340559,322111.003764409,0.0,1.0
1995-03-10,10.75,11.0,10.62,10.75,106900,7.83278115467715,8.01493885594871,7.73805915001594,7.83278115467715,146713.533457244,0.0,1.0
1995-03-13,11.25,11.38,11.12,11.25,170800,8.19709655722028,8.29181856188149,8.10237455255906,8.19709655722028,234412.268610826,0.0,1.0
1995-03-14,11.25,11.25,11.0,11.12,41500,8.19709655722028,8.19709655722028,8.01493885594871,8.10237455255906,56956.1425488834,0.0,1.0
1995-03-15,11.38,11.38,11.25,11.25,90400,8.29181856188149,8.29181856188149,8.19709655722028,8.19709655722028,124068.320154676,0.0,1.0
1995-03-16,11.25,11.25,11.0,11.12,58000,8.19709655722028,8.19709655722028,8.01493885594871,8.10237455255906,79601.3558514516,0.0,1.0
1995-03-17,11.38,11.38,11.0,11.12,148500,8.29181856188149,8.29181856188149,8.01493885594871,8.10237455255906,203806.919723113,0.0,1.0
1995-03-20,11.25,11.25,10.75,11.25,143900,8.19709655722028,8.19709655722028,7.83278115467715,8.19709655722028,197493.708741791,0.0,1.0
1995-03-21,11.25,11.38,11.12,11.12,80800,8.19709655722028,8.29181856188149,8.10237455255906,8.10237455255906,110892.923324091,0.0,1.0
1995-03-22,11.12,11.25,11.0,11.25,108300,8.10237455255906,8.19709655722028,8.01493885594871,8.19709655722028,148634.945495038,0.0,1.0
1995-03-23,11.25,11.25,11.12,11.25,29200,8.19709655722028,8.19709655722028,8.10237455255906,8.19709655722028,40075.1653596963,0.0,1.0
1995-03-24,11.12,11.25,11.12,11.25,49000,8.10237455255906,8.19709655722028,8.10237455255906,8.19709655722028,67249.4213227781,0.0,1.0
1995-03-27,11.25,11.25,11.12,11.12,28700,8.19709655722028,8.19709655722028,8.10237455255906,8.10237455255906,39388.94677477,0.0,1.0
1995-03-28,11.38,11.38,11.12,11.12,51400,8.29181856188149,8.29181856188149,8.10237455255906,8.10237455255906,70543.2705304243,0.0,1.0
1995-03-29,11.5,11.62,11.25,11.25,88300,8.37925425849184,8.46668995510219,8.19709655722028,8.19709655722028,121186.202097986,0.0,1.0
1995-03-30,12.0,12.12,11.5,11.62,278600,8.74356966103496,8.83100535764531,8.37925425849184,8.46668995510219,382360.995520938,0.0,1.0
1995-03-31,12.0,12.38,12.0,12.25,109000,8.74356966103496,9.02044936696774,8.74356966103496,8.92572736230652,149595.651513935,0.0,1.0
1995-04-03,12.0,12.12,12.0,12.0,52100,8.74356966103496,8.83100535764531,8.74356966103496,8.74356966103496,71503.9765493212,0.0,1.0
1995-04-04,12.0,12.25,11.88,11.88,56600,8.74356966103496,8.92572736230652,8.65613396442461,8.65613396442461,77679.943813658,0.0,1.0
1995-04-05,12.5,12.5,12.12,12.12,115300,9.10788506357808,9.10788506357808,8.83100535764531,8.83100535764531,158242.005684006,0.0,1.0
1995-04-06,12.5,12.62,12.25,12.5,97000,9.10788506357808,9.19532076018843,8.92572736230652,9.10788506357808,133126.405475704,0.0,1.0
1995-04-07,12.0,12.5,12.0,12.5,80000,8.74356966103496,9.10788506357808,8.74356966103496,9.10788506357808,109794.973588209,0.0,1.0
1995-04-10,11.75,11.88,11.38,11.88,179400,8.5614119597634,8.65613396442461,8.29181856188149,8.65613396442461,246215.228271559,0.0,1.0
1995-04-11,11.88,11.88,11.5,11.75,115600,8.65613396442461,8.65613396442461,8.37925425849184,8.5614119597634,158653.736834962,0.0,1.0
1995-04-12,11.88,11.88,11.62,11.75,35500,8.65613396442461,8.65613396442461,8.46668995510219,8.5614119597634,48721.5195297678,0.0,1.0
1995-04-13,11.5,11.88,11.5,11.75,76200,8.37925425849184,8.65613396442461,8.37925425849184,8.5614119597634,104579.712342769,0.0,1.0
1995-04-17,12.25,12.25,11.75,11.88,110200,8.92572736230652,8.92572736230652,8.5614119597634,8.65613396442461,151242.576117758,0.0,1.0
1995-04-18,12.38,12.38,11.88,12.25,69600,9.02044936696774,9.02044936696774,8.65613396442461,8.92572736230652,95521.6270217419,0.0,1.0
1995-04-19,12.0,12.62,12.0,12.38,207500,8.74356966103496,9.19532076018843,8.74356966103496,9.02044936696774,284780.712744417,0.0,1.0
1995-04-20,11.62,12.0,11.62,11.88,146100,8.46668995510219,8.74356966103496,8.46668995510219,8.65613396442461,200513.070515467,0.0,1.0
1995-04-21,12.0,12.0,11.5,11.5,120700,8.74356966103496,8.74356966103496,8.37925425849184,8.37925425849184,165653.166401211,0.0,1.0
1995-04-24,12.0,12.0,11.88,12.0,51700,8.74356966103496,8.74356966103496,8.65613396442461,8.74356966103496,70955.0016813801,0.0,1.0
1995-04-25,12.0,12.0,11.88,11.88,80200,8.74356966103496,8.74356966103496,8.65613396442461,8.65613396442461,110069.46102218,0.0,1.0
1995-04-26,11.75,12.12,11.62,11.88,193500,8.5614119597634,8.83100535764531,8.46668995510219,8.65613396442461,265566.592366481,0.0,1.0
1995-04-27,11.88,11.88,11.75,11.75,68900,8.65613396442461,8.65613396442461,8.5614119597634,8.5614119597634,94560.9210028451,0.0,1.0
1995-04-28,11.5,12.0,11.5,12.0,56700,8.37925425849184,8.74356966103496,8.37925425849184,8.74356966103496,77817.1875306432,0.0,1.0
1995-05-01,11.5,11.5,11.38,11.5,203700,8.37925425849184,8.37925425849184,8.29181856188149,8.37925425849184,279565.451498977,0.0,1.0
1995-05-02,11.75,11.88,11.75,11.88,73400,8.5614119597634,8.65613396442461,8.5614119597634,8.65613396442461,100736.888267182,0.0,1.0
1995-05-03,11.62,11.88,11.62,11.75,43400,8.46668995510219,8.65613396442461,8.46668995510219,8.5614119597634,59563.7731716034,0.0,1.0
1995-05-04,12.62,12.62,11.75,11.75,763200,9.19532076018843,9.19532076018843,8.5614119597634,8.5614119597634,1047444.04803152,0.0,1.0
1995-05-05,12.5,12.62,12.0,12.62,189600,9.10788506357808,9.19532076018843,8.74356966103496,9.19532076018843,260214.087404056,0.0,1.0
1995-05-08,12.25,12.38,12.12,12.38,49400,8.92572736230652,9.02044936696774,8.83100535764531,9.02044936696774,67798.3961907191,0.0,1.0
1995-05-09,11.75,12.12,11.5,12.12,285800,8.5614119597634,8.83100535764531,8.37925425849184,8.83100535764531,392242.543143877,0.0,1.0
1995-05-10,11.75,11.88,11.5,11.5,169900,8.5614119597634,8.65613396442461,8.37925425849184,8.37925425849184,233177.075157959,0.0,1.0
1995-05-11,11.62,11.88,11.62,11.88,54000,8.46668995510219,8.65613396442461,8.46668995510219,8.65613396442461,74111.6071720411,0.0,1.0
1995-05-12,11.75,12.0,11.75,11.75,256100,8.5614119597634,8.74356966103496,8.5614119597634,8.5614119597634,351481.159199254,0.0,1.0
1995-05-15,12.12,12.12,11.75,11.75,61500,8.83100535764531,8.83100535764531,8.5614119597634,8.5614119597634,84404.8859459357,0.0,1.0
1995-05-16,12.25,12.25,12.0,12.0,53800,8.92572736230652,8.92572736230652,8.74356966103496,8.74356966103496,73837.1197380706,0.0,1.0
1995-05-17,12.25,12.25,11.88,12.0,63200,8.92572736230652,8.92572736230652,8.65613396442461,8.74356966103496,86738.0291346852,0.0,1.0
1995-05-18,12.38,12.38,12.12,12.25,357800,9.02044936696774,9.02044936696774,8.83100535764531,8.92572736230652,491058.019373265,0.0,1.0
1995-05-19,12.25,12.25,12.12,12.25,36300,8.92572736230652,8.92572736230652,8.83100535764531,8.92572736230652,49819.4692656499,0.0,1.0
1995-05-22,12.12,12.25,12.0,12.0,41900,8.83100535764531,8.92572736230652,8.74356966103496,8.74356966103496,57505.1174168245,0.0,1.0
1995-05-23,12.38,12.38,12.12,12.12,123900,9.02044936696774,9.02044936696774,8.83100535764531,8.83100535764531,170044.965344739,0.0,1.0
1995-05-24,12.62,12.62,12.12,12.38,129500,9.19532076018843,9.19532076018843,8.83100535764531,9.02044936696774,177730.613495914,0.0,1.0
1995-05-25,12.5,12.88,12.38,12.75,145300,9.10788506357808,9.38476476951086,9.02044936696774,9.29004276484965,199415.120779585,0.0,1.0
1995-05-26,12.75,12.88,12.38,12.38,145000,9.29004276484965,9.38476476951086,9.02044936696774,9.02044936696774,199003.389628629,0.0,1.0
1995-05-30,12.88,12.88,12.62,12.75,74800,9.38476476951086,9.38476476951086,9.19532076018843,9.29004276484965,102658.300304976,0.0,1.0
1995-05-31,13.0,13.0,12.62,12.75,127000,9.47220046612121,9.47220046612121,9.19532076018843,9.29004276484965,174299.520571282,0.0,1.0
1995-06-01,13.0,13.0,12.75,12.75,206300,9.47220046612121,9.47220046612121,9.29004276484965,9.29004276484965,283133.788140594,0.0,1.0
1995-06-02,12.62,12.88,12.62,12.88,167600,9.19532076018843,9.38476476951086,9.19532076018843,9.38476476951086,230020.469667298,0.0,1.0
1995-06-05,12.62,12.75,12.62,12.62,22700,9.19532076018843,9.29004276484965,9.19532076018843,9.19532076018843,31154.3237556543,0.0,1.0
1995-06-06,12.5,12.75,12.38,12.75,25100,9.10788506357808,9.29004276484965,9.02044936696774,9.29004276484965,34448.1729633006,0.0,1.0
1995-06-07,12.75,12.75,12.5,12.5,77000,9.29004276484965,9.29004276484965,9.10788506357808,9.10788506357808,105677.662078651,0.0,1.0
1995-06-08,13.12,13.12,12.62,12.75,212100,9.55963616273156,9.55963616273156,9.19532076018843,9.29004276484965,291093.923725739,0.0,1.0
1995-06-09,13.38,13.62,13.12,13.25,173700,9.74908017205398,9.92395156527468,9.55963616273156,9.65435816739277,238392.336403399,0.0,1.0
1995-06-12,13.25,13.38,13.25,13.25,38500,9.65435816739277,9.74908017205398,9.65435816739277,9.65435816739277,52838.8310393256,0.0,1.0
1995-06-13,13.25,13.38,13.12,13.38,150000,9.65435816739277,9.74908017205398,9.55963616273156,9.74908017205398,205865.575477892,0.0,1.0
1995-06-14,13.5,13.5,13.38,13.38,312900,9.83651586866433,9.83651586866433,9.74908017205398,9.74908017205398,429435.590446883,0.0,1.0
1995-06-15,14.0,14.12,13.5,13.5,165000,10.2008312712075,10.2882669678178,9.83651586866433,9.83651586866433,226452.13302568,0.0,1.0
1995-06-16,14.12,14.38,14.0,14.0,137000,10.2882669678178,10.4777109771402,10.2008312712075,10.2008312712075,188023.892269808,0.0,1.0
1995-06-19,14.25,14.38,14.25,14.38,133800,10.382988972479,10.4777109771402,10.382988972479,10.4777109771402,183632.09332628,0.0,1.0
1995-06-20,14.25,14.38,14.25,14.25,330800,10.382988972479,10.4777109771402,10.382988972479,10.382988972479,454002.215787245,0.0,1.0
1995-06-21,14.12,14.38,14.12,14.38,102400,10.2882669678178,10.4777109771402,10.2882669678178,10.4777109771402,140537.566192908,0.0,1.0
1995-06-22,14.38,14.5,14.12,14.12,214500,10.4777109771402,10.5651466737506,10.2882669678178,10.2882669678178,294387.772933386,0.0,1.0
1995-06-23,14.5,14.5,14.25,14.25,51100,10.5651466737506,10.5651466737506,10.382988972479,10.382988972479,70131.5393794684,0.0,1.0
1995-06-26,14.25,14.38,14.12,14.25,127900,10.382988972479,10.4777109771402,10.2882669678178,10.382988972479,175534.71402415,0.0,1.0
1995-06-27,13.88,14.12,13.75,14.12,66900,10.1133955745971,10.2882669678178,10.0186735699359,10.2882669678178,91816.0466631399,0.0,1.0
1995-06-28,13.75,13.88,13.38,13.62,119800,10.0186735699359,10.1133955745971,9.74908017205398,9.92395156527468,164417.972948343,0.0,1.0
1995-06-29,14.0,14.12,13.88,13.88,76400,10.2008312712075,10.2882669678178,10.1133955745971,10.1133955745971,104854.199776739,0.0,1.0
1995-06-30,13.38,13.88,13.25,13.88,129400,9.74908017205398,10.1133955745971,9.65435816739277,10.1133955745971,177593.369778928,0.0,1.0
1995-07-03,13.12,13.38,13.12,13.38,21200,9.55963616273156,9.74908017205398,9.55963616273156,9.74908017205398,29095.6680008754,0.0,1.0
1995-07-05,12.88,13.25,12.75,13.12,139300,9.38476476951086,9.65435816739277,9.29004276484965,9.55963616273156,191180.497760469,0.0,1.0
1995-07-06,13.12,13.12,12.75,12.88,151700,9.55963616273156,9.55963616273156,9.29004276484965,9.38476476951086,208198.718666641,0.0,1.0
1995-07-07,13.38,13.38,13.12,13.12,222300,9.74908017205398,9.74908017205398,9.55963616273156,9.55963616273156,305092.782858236,0.0,1.0
1995-07-10,13.12,13.38,13.12,13.25,122300,9.55963616273156,9.74908017205398,9.55963616273156,9.65435816739277,167849.065872975,0.0,1.0
1995-07-11,13.5,13.5,13.0,13.0,124800,9.83651586866433,9.83651586866433,9.47220046612121,9.47220046612121,171280.158797606,0.0,1.0
1995-07-12,14.0,14.12,13.5,13.5,163100,10.2008312712075,10.2882669678178,9.83651586866433,9.83651586866433,223844.50240296,0.0,1.0
1995-07-13,13.5,14.0,13.38,13.88,95900,9.83651586866433,10.2008312712075,9.74908017205398,10.1133955745971,131616.724588866,0.0,1.0
1995-07-14,13.62,13.75,13.5,13.5,66100,9.92395156527468,10.0186735699359,9.83651586866433,9.83651586866433,90718.0969272578,0.0,1.0
1995-07-17,13.88,14.0,13.5,13.5,136600,10.1133955745971,10.2008312712075,9.83651586866433,9.83651586866433,187474.917401867,0.0,1.0
1995-07-18,13.62,14.12,13.5,13.88,65300,9.92395156527468,10.2882669678178,9.83651586866433,10.1133955745971,89620.1471913757,0.0,1.0
1995-07-19,13.38,14.0,13.38,13.5,121100,9.74908017205398,10.2008312712075,9.74908017205398,9.83651586866433,166202.141269152,0.0,1.0
1995-07-20,13.12,13.5,13.0,13.38,51900,9.55963616273156,9.83651586866433,9.47220046612121,9.74908017205398,71229.4891153506,0.0,1.0
1995-07-21,13.25,13.5,13.0,13.12,58200,9.65435816739277,9.83651586866433,9.47220046612121,9.55963616273156,79875.8432854221,0.0,1.0
1995-07-24,13.62,13.62,13.25,13.25,36300,9.92395156527468,9.92395156527468,9.65435816739277,9.65435816739277,49819.4692656499,0.0,1.0
1995-07-25,13.38,13.62,13.38,13.62,25900,9.74908017205398,9.92395156527468,9.74908017205398,9.92395156527468,35546.1226991827,0.0,1.0
1995-07-26,13.62,13.62,13.5,13.5,21700,9.92395156527468,9.92395156527468,9.83651586866433,9.83651586866433,29781.8865858017,0.0,1.0
1995-07-27,13.38,13.62,13.38,13.5,35000,9.74908017205398,9.92395156527468,9.74908017205398,9.83651586866433,48035.3009448415,0.0,1.0
1995-07-28,13.5,13.62,13.38,13.5,124600,9.83651586866433,9.92395156527468,9.74908017205398,9.83651586866433,171005.671363636,0.0,1.0
1995-07-31,13.5,13.5,13.38,13.5,36300,9.83651586866433,9.83651586866433,9.74908017205398,9.83651586866433,49819.4692656499,0.0,1.0
1995-08-01,13.75,13.75,13.5,13.62,48600,10.0186735699359,10.0186735699359,9.83651586866433,9.92395156527468,66700.446454837,0.0,1.0
1995-08-02,13.75,13.88,13.75,13.75,38100,10.0186735699359,10.1133955745971,10.0186735699359,10.0186735699359,52289.8561713845,0.0,1.0
1995-08-03,14.0,14.12,13.88,13.88,132800,10.2008312712075,10.2882669678178,10.1133955745971,10.1133955745971,182259.656156426,0.0,1.0
1995-08-04,14.12,14.12,14.0,14.0,36400,10.2882669678178,10.2882669678178,10.2008312712075,10.2008312712075,49956.7129826352,0.0,1.0
1995-08-07,14.12,14.25,14.0,14.12,76100,10.2882669678178,10.382988972479,10.2008312712075,10.2882669678178,104442.468625784,0.0,1.0
1995-08-08,14.38,14.5,14.12,14.12,213900,10.4777109771402,10.5651466737506,10.2882669678178,10.2882669678178,293564.310631475,0.0,1.0
1995-08-09,14.25,14.5,14.25,14.5,73800,10.382988972479,10.5651466737506,10.382988972479,10.5651466737506,101285.863135123,0.0,1.0
1995-08-10,14.0,14.38,14.0,14.38,47800,10.2008312712075,10.4777109771402,10.2008312712075,10.4777109771402,65602.4967189546,0.0,1.0
1995-08-11,13.62,14.0,13.62,14.0,78300,9.92395156527468,10.2008312712075,9.92395156527468,10.2008312712075,107461.83039946,0.0,1.0
1995-08-14,14.0,14.0,13.62,13.75,120700,10.2008312712075,10.2008312712075,9.92395156527468,10.0186735699359,165653.16640121,0.0,1.0
1995-08-15,14.0,14.25,13.88,14.12,81000,10.2008312712075,10.382988972479,10.1133955745971,10.2882669678178,111167.410758061,0.0,1.0
1995-08-16,13.62,13.75,13.5,13.75,58900,9.92395156527468,10.0186735699359,9.83651586866433,10.0186735699359,80836.549304319,0.0,1.0
1995-08-17,13.62,13.88,13.62,13.75,73600,9.92395156527468,10.1133955745971,9.92395156527468,10.0186735699359,101011.375701152,0.0,1.0
1995-08-18,13.88,13.88,13.75,13.88,54700,10.1133955745971,10.1133955745971,10.0186735699359,10.1133955745971,75072.313190938,0.0,1.0
1995-08-21,13.62,13.88,13.5,13.88,59900,9.92395156527468,10.1133955745971,9.83651586866433,10.1133955745971,82208.9864741716,0.0,1.0
1995-08-22,13.62,13.75,13.5,13.62,47200,9.92395156527468,10.0186735699359,9.83651586866433,9.92395156527468,64779.0344170434,0.0,1.0
1995-08-23,13.75,13.75,13.62,13.62,39700,10.0186735699359,10.0186735699359,9.92395156527468,9.92395156527468,54485.7556431487,0.0,1.0
1995-08-24,13.5,13.88,13.5,13.75,53300,9.83651586866433,10.1133955745971,9.83651586866433,10.0186735699359,73150.9011531443,0.0,1.0
1995-08-25,13.5,13.62,13.5,13.5,34700,9.83651586866433,9.92395156527468,9.83651586866433,9.83651586866433,47623.5697938857,0.0,1.0
1995-08-28,13.62,13.62,13.38,13.5,21100,9.92395156527468,9.92395156527468,9.74908017205398,9.83651586866433,28958.4242838902,0.0,1.0
1995-08-29,13.62,13.75,13.5,13.5,29800,9.92395156527468,10.0186735699359,9.83651586866433,9.83651586866433,40898.6276616079,0.0,1.0
1995-08-30,13.5,13.75,13.5,13.75,45100,9.83651586866433,10.0186735699359,9.83651586866433,10.0186735699359,61896.9163603529,0.0,1.0
1995-08-31,13.5,13.62,13.5,13.5,18800,9.83651586866433,9.92395156527468,9.83651586866433,9.83651586866433,25801.8187932291,0.0,1.0
1995-09-01,13.38,13.5,13.12,13.38,60700,9.74908017205398,9.83651586866433,9.55963616273156,9.74908017205398,83306.9362100537,0.0,1.0
1995-09-05,13.38,13.38,13.0,13.25,215200,9.74908017205398,9.74908017205398,9.47220046612121,9.65435816739277,295348.478952283,0.0,1.0
1995-09-06,13.38,13.5,13.25,13.38,58600,9.74908017205398,9.83651586866433,9.65435816739277,9.74908017205398,80424.8181533632,0.0,1.0
1995-09-07,13.62,13.62,13.5,13.5,262000,9.92395156527468,9.92395156527468,9.83651586866433,9.83651586866433,359578.538501385,0.0,1.0
1995-09-08,13.38,13.62,13.38,13.62,46400,9.74908017205398,9.92395156527468,9.74908017205398,9.92395156527468,63681.0846811613,0.0,1.0
1995-09-11,13.62,13.75,13.38,13.38,79900,9.92395156527468,10.0186735699359,9.74908017205398,9.74908017205398,109657.729871224,0.0,1.0
1995-09-12,13.88,13.88,13.62,13.62,40800,10.1133955745971,10.1133955745971,9.92395156527468,9.92395156527468,55995.4365299867,0.0,1.0
1995-09-13,13.62,13.88,13.62,13.88,24700,9.92395156527468,10.1133955745971,9.92395156527468,10.1133955745971,33899.1980953596,0.0,1.0
1995-09-14,13.88,13.88,13.62,13.75,79400,10.1133955745971,10.1133955745971,9.92395156527468,10.0186735699359,108971.511286298,0.0,1.0
1995-09-15,13.62,13.75,13.62,13.75,13400,9.92395156527468,10.0186735699359,9.92395156527468,10.0186735699359,18390.658076025,0.0,1.0
1995-09-18,13.88,14.0,13.62,13.75,71700,10.1133955745971,10.2008312712075,9.92395156527468,10.0186735699359,98403.7450784325,0.0,1.0
1995-09-19,13.88,13.88,13.75,13.88,37700,10.1133955745971,10.1133955745971,10.0186735699359,10.1133955745971,51740.8813034436,0.0,1.0
1995-09-20,13.75,13.88,13.62,13.75,67800,10.0186735699359,10.1133955745971,9.92395156527468,10.0186735699359,93051.2401160071,0.0,1.0
1995-09-21,13.88,13.88,13.62,13.62,184100,10.1133955745971,10.1133955745971,9.92395156527468,9.92395156527468,252665.682969866,0.0,1.0
1995-09-22,13.62,13.88,13.62,13.75,18100,9.92395156527468,10.1133955745971,9.92395156527468,10.0186735699359,24841.1127743323,0.0,1.0
1995-09-25,13.75,13.75,13.62,13.75,23200,10.0186735699359,10.0186735699359,9.92395156527468,10.0186735699359,31840.5423405806,0.0,1.0
1995-09-26,13.62,13.75,13.62,13.75,33400,9.92395156527468,10.0186735699359,9.92395156527468,10.0186735699359,45839.4014730773,0.0,1.0
1995-09-27,13.75,13.75,13.62,13.62,66700,10.0186735699359,10.0186735699359,9.92395156527468,9.92395156527468,91541.5592291693,0.0,1.0
1995-09-28,13.75,13.88,13.62,13.75,25800,10.0186735699359,10.1133955745971,9.92395156527468,10.0186735699359,35408.8789821974,0.0,1.0
1995-09-29,13.88,13.88,13.75,13.75,17100,10.1133955745971,10.1133955745971,10.0186735699359,10.0186735699359,23468.6756044797,0.0,1.0
1995-10-02,13.75,13.88,13.62,13.75,13500,10.0186735699359,10.1133955745971,9.92395156527468,10.0186735699359,18527.9017930103,0.0,1.0
1995-10-03,13.75,13.88,13.62,13.75,122000,10.0186735699359,10.1133955745971,9.92395156527468,10.0186735699359,167437.334722019,0.0,1.0
1995-10-04,13.75,13.75,13.62,13.75,23100,10.0186735699359,10.0186735699359,9.92395156527468,10.0186735699359,31703.2986235954,0.0,1.0
1995-10-05,13.62,13.75,13.62,13.75,12400,9.92395156527468,10.0186735699359,9.92395156527468,10.0186735699359,17018.2209061724,0.0,1.0
1995-10-06,13.5,13.75,13.38,13.62,86300,9.83651586866433,10.0186735699359,9.74908017205398,9.92395156527468,118441.327758281,0.0,1.0
1995-10-09,13.5,13.62,13.5,13.62,23600,9.83651586866433,9.92395156527468,9.83651586866433,9.92395156527468,32389.5172085217,0.0,1.0
1995-10-10,13.5,13.62,13.5,13.5,30300,9.83651586866433,9.92395156527468,9.83651586866433,9.83651586866433,41584.8462465342,0.0,1.0
1995-10-11,13.5,13.62,13.5,13.5,23600,9.83651586866433,9.92395156527468,9.83651586866433,9.83651586866433,32389.5172085217,0.0,1.0
1995-10-12,13.5,13.62,13.5,13.5,11600,9.83651586866433,9.92395156527468,9.83651586866433,9.83651586866433,15920.2711702903,0.0,1.0
1995-10-13,13.38,13.5,13.25,13.5,106100,9.74908017205398,9.83651586866433,9.65435816739277,9.83651586866433,145615.583721362,0.0,1.0
1995-10-16,13.25,13.5,13.12,13.5,111000,9.65435816739277,9.83651586866433,9.55963616273156,9.83651586866433,152340.52585364,0.0,1.0
1995-10-17,12.75,13.12,12.75,13.12,79100,9.29004276484965,9.55963616273156,9.29004276484965,9.55963616273156,108559.780135342,0.0,1.0
1995-10-18,12.62,12.88,12.62,12.75,163700,9.19532076018843,9.38476476951086,9.19532076018843,9.29004276484965,224667.964704873,0.0,1.0
1995-10-19,12.25,12.62,12.12,12.5,123000,8.92572736230652,9.19532076018843,8.83100535764531,9.10788506357808,168809.771891872,0.0,1.0
1995-10-20,12.25,12.38,12.25,12.25,30600,8.92572736230652,9.02044936696774,8.92572736230652,8.92572736230652,41996.57739749,0.0,1.0
1995-10-23,12.0,12.12,11.75,12.12,153000,8.74356966103496,8.83100535764531,8.5614119597634,8.83100535764531,209982.88698745,0.0,1.0
1995-10-24,11.88,11.88,11.62,11.88,80300,8.65613396442461,8.65613396442461,8.46668995510219,8.65613396442461,110206.704739165,0.0,1.0
1995-10-25,11.88,12.0,11.88,11.88,99000,8.65613396442461,8.74356966103496,8.65613396442461,8.65613396442461,135871.279815409,0.0,1.0
1995-10-26,11.62,11.88,11.5,11.88,109900,8.46668995510219,8.65613396442461,8.37925425849184,8.65613396442461,150830.844966802,0.0,1.0
1995-10-27,11.25,11.5,11.0,11.5,121500,8.19709655722028,8.37925425849184,8.01493885594871,8.37925425849184,166751.116137092,0.0,1.0
1995-10-30,11.0,11.12,10.88,10.88,150500,8.01493885594871,8.10237455255906,7.92750315933837,7.92750315933837,206551.794062818,0.0,1.0
1995-10-31,11.0,11.38,10.88,11.12,103200,8.01493885594871,8.29181856188149,7.92750315933837,8.10237455255906,141635.51592879,0.0,1.0
1995-11-01,11.12,11.12,10.88,11.0,79200,8.10237455255906,8.10237455255906,7.92750315933837,8.01493885594871,108697.023852327,0.0,1.0
1995-11-02,11.38,11.5,11.0,11.0,150600,8.29181856188149,8.37925425849184,8.01493885594871,8.01493885594871,206689.037779804,0.0,1.0
1995-11-03,11.5,11.5,11.38,11.5,93700,8.37925425849184,8.37925425849184,8.29181856188149,8.37925425849184,128597.36281519,0.0,1.0
1995-11-06,11.62,11.62,11.38,11.5,56200,8.46668995510219,8.46668995510219,8.29181856188149,8.37925425849184,77130.9689457169,0.0,1.0
1995-11-07,11.62,11.88,11.62,11.62,121000,8.46668995510219,8.65613396442461,8.46668995510219,8.46668995510219,166064.897552166,0.0,1.0
1995-11-08,11.75,11.75,11.5,11.62,34300,8.5614119597634,8.5614119597634,8.37925425849184,8.46668995510219,47074.5949259446,0.0,1.0
1995-11-09,12.38,12.38,11.62,11.62,116400,9.02044936696774,9.02044936696774,8.46668995510219,8.46668995510219,159751.686570844,0.0,1.0
1995-11-10,12.5,12.75,12.38,12.5,157900,9.10788506357808,9.29004276484965,9.02044936696774,9.10788506357808,216707.829119728,0.0,1.0
1995-11-13,12.38,12.62,12.25,12.62,59100,9.02044936696774,9.19532076018843,8.92572736230652,9.19532076018843,81111.0367382894,0.0,1.0
1995-11-14,12.12,12.38,12.12,12.38,63500,8.83100535764531,9.02044936696774,8.83100535764531,9.02044936696774,87149.760285641,0.0,1.0
1995-11-15,12.0,12.25,12.0,12.12,39500,8.74356966103496,8.92572736230652,8.74356966103496,8.83100535764531,54211.2682091783,0.0,1.0
1995-11-16,12.12,12.12,11.88,12.0,54700,8.83100535764531,8.83100535764531,8.65613396442461,8.74356966103496,75072.313190938,0.0,1.0
1995-11-17,12.12,12.25,12.0,12.0,34300,8.83100535764531,8.92572736230652,8.74356966103496,8.74356966103496,47074.5949259447,0.0,1.0
1995-11-20,12.25,12.25,12.12,12.25,38100,8.92572736230652,8.92572736230652,8.83100535764531,8.92572736230652,52289.8561713846,0.0,1.0
1995-11-21,12.25,12.38,12.12,12.12,23800,8.92572736230652,9.02044936696774,8.83100535764531,8.83100535764531,32664.0046424922,0.0,1.0
1995-11-22,12.0,12.25,12.0,12.12,88700,8.74356966103496,8.92572736230652,8.74356966103496,8.83100535764531,121735.176965927,0.0,1.0
1995-11-24,12.25,12.38,12.12,12.12,57600,8.92572736230652,9.02044936696774,8.83100535764531,8.83100535764531,79052.3809835106,0.0,1.0
1995-11-27,12.38,12.5,12.38,12.5,52100,9.02044936696774,9.10788506357808,9.02044936696774,9.10788506357808,71503.9765493211,0.0,1.0
1995-11-28,12.62,12.88,12.62,12.75,283400,9.19532076018843,9.38476476951086,9.19532076018843,9.29004276484965,388948.693936231,0.0,1.0
1995-11-29,12.5,12.75,12.5,12.75,25600,9.10788506357808,9.29004276484965,9.10788506357808,9.29004276484965,35134.3915482269,0.0,1.0
1995-11-30,12.5,12.5,12.38,12.5,41900,9.10788506357808,9.10788506357808,9.02044936696774,9.10788506357808,57505.1174168245,0.0,1.0
1995-12-01,12.75,12.75,12.25,12.38,163100,9.29004276484965,9.29004276484965,8.92572736230652,9.02044936696774,223844.502402961,0.0,1.0
1995-12-04,12.62,12.75,12.62,12.75,19200,9.19532076018843,9.29004276484965,9.19532076018843,9.29004276484965,26350.7936611702,0.0,1.0
1995-12-05,12.75,12.75,12.62,12.62,31100,9.29004276484965,9.29004276484965,9.19532076018843,9.19532076018843,42682.7959824163,0.0,1.0
1995-12-06,13.0,13.0,12.75,12.88,116600,9.47220046612121,9.47220046612121,9.29004276484965,9.38476476951086,160026.174004815,0.0,1.0
1995-12-07,12.88,13.0,12.75,12.88,39500,9.38476476951086,9.47220046612121,9.29004276484965,9.38476476951086,54211.2682091782,0.0,1.0
1995-12-08,12.88,13.0,12.75,12.88,23500,9.38476476951086,9.47220046612121,9.29004276484965,9.38476476951086,32252.2734915364,0.0,1.0
1995-12-11,12.88,12.88,12.75,12.75,29000,9.38476476951086,9.38476476951086,9.29004276484965,9.29004276484965,39800.6779257258,0.0,1.0
1995-12-12,12.88,13.0,12.75,12.88,53200,9.38476476951086,9.47220046612121,9.29004276484965,9.38476476951086,73013.6574361591,0.0,1.0
1995-12-13,12.75,12.75,12.62,12.75,13100,9.29004276484965,9.29004276484965,9.19532076018843,9.29004276484965,17978.9269250692,0.0,1.0
1995-12-14,12.62,12.75,12.5,12.62,108500,9.19532076018843,9.29004276484965,9.10788506357808,9.19532076018843,148909.432929009,0.0,1.0
1995-12-15,12.62,12.62,12.5,12.5,79600,9.19532076018843,9.19532076018843,9.10788506357808,9.10788506357808,109245.998720268,0.0,1.0
1995-12-18,12.5,12.75,12.38,12.62,119500,9.10788506357808,9.29004276484965,9.02044936696774,9.19532076018843,164006.241797387,0.0,1.0
1995-12-19,12.62,12.62,12.38,12.62,108300,9.19532076018843,9.19532076018843,9.02044936696774,9.19532076018843,148634.945495038,0.0,1.0
1995-12-20,12.62,12.62,12.5,12.62,82700,9.19532076018843,9.19532076018843,9.10788506357808,9.19532076018843,113500.553946811,0.0,1.0
1995-12-21,12.75,12.75,12.5,12.5,24200,9.29004276484965,9.29004276484965,9.10788506357808,9.10788506357808,33212.9795104332,0.0,1.0
1995-12-22,12.62,12.75,12.5,12.75,33000,9.19532076018843,9.29004276484965,9.10788506357808,9.29004276484965,45290.4266051363,0.0,1.0
1995-12-26,12.5,12.62,12.5,12.62,17400,9.10788506357808,9.19532076018843,9.10788506357808,9.19532076018843,23880.4067554355,0.0,1.0
1995-12-27,12.62,12.62,12.38,12.5,31500,9.19532076018843,9.19532076018843,9.02044936696774,9.10788506357808,43231.7708503574,0.0,1.0
1995-12-28,12.38,12.5,12.38,12.5,50200,9.02044936696774,9.10788506357808,9.02044936696774,9.10788506357808,68896.3459266012,0.0,1.0
1995-12-29,12.5,12.62,12.38,12.38,69700,9.10788506357808,9.19532076018843,9.02044936696774,9.02044936696774,95658.8707387272,0.0,1.0
1996-01-02,13.38,13.38,12.62,12.62,80400,9.74908017205398,9.74908017205398,9.19532076018843,9.19532076018843,110343.94845615,0.0,1.0
1996-01-03,13.62,13.75,13.5,13.5,165800,9.92395156527468,10.0186735699359,9.83651586866433,9.83651586866433,227550.082761563,0.0,1.0
1996-01-04,13.75,13.75,13.38,13.5,155400,10.0186735699359,10.0186735699359,9.74908017205398,9.83651586866433,213276.736195096,0.0,1.0
1996-01-05,14.12,14.25,13.88,13.88,314500,10.3611300483264,10.4565228887147,10.1850201891481,10.1850201891481,428596.106726534,0.1,1.0
1996-01-08,14.38,14.38,14.25,14.25,85000,10.551915729103,10.551915729103,10.4565228887147,10.4565228887147,115836.785601765,0.0,1.0
1996-01-09,14.38,14.38,14.25,14.38,237100,10.551915729103,10.551915729103,10.4565228887147,10.551915729103,323116.492543277,0.0,1.0
1996-01-10,15.25,15.38,14.25,14.25,847500,11.1903139686245,11.2857068090128,10.4565228887147,10.4565228887147,1154960.89173525,0.0,1.0
1996-01-11,15.12,15.5,14.88,15.25,445200,11.0949211282362,11.373761738602,10.9188112690579,11.1903139686245,606712.199410661,0.0,1.0
1996-01-12,14.88,15.0,14.62,14.88,446800,10.9188112690579,11.0068661986471,10.7280255882813,10.9188112690579,608892.656551398,0.0,1.0
1996-01-15,15.12,15.12,14.62,14.75,170400,11.0949211282362,11.0949211282362,10.7280255882813,10.8234184286696,232218.685488717,0.0,1.0
1996-01-16,15.0,15.38,15.0,15.25,128800,11.0068661986471,11.2857068090128,11.0068661986471,11.1903139686245,175526.799829498,0.0,1.0
1996-01-17,15.25,15.25,15.0,15.0,89400,11.1903139686245,11.1903139686245,11.0068661986471,11.0068661986471,121833.042738798,0.0,1.0
1996-01-18,14.88,15.12,14.88,15.12,44200,10.9188112690579,11.0949211282362,10.9188112690579,11.0949211282362,60235.128512918,0.0,1.0
1996-01-19,15.0,15.25,15.0,15.0,82600,11.0068661986471,11.1903139686245,11.0068661986471,11.0068661986471,112566.099890657,0.0,1.0
1996-01-22,15.88,15.88,15.25,15.25,250000,11.6526023489677,11.6526023489677,11.1903139686245,11.1903139686245,340696.428240487,0.0,1.0
1996-01-23,15.75,15.88,15.62,15.88,127400,11.5572095085794,11.6526023489677,11.4618166681911,11.6526023489677,173618.899831352,0.0,1.0
1996-01-24,15.5,15.62,15.38,15.5,87500,11.373761738602,11.4618166681911,11.2857068090128,11.373761738602,119243.74988417,0.0,1.0
1996-01-25,16.12,16.25,15.75,15.75,186700,11.828712208146,11.9241050485343,11.5572095085794,11.5572095085794,254432.092609997,0.0,1.0
1996-01-26,16.25,16.25,15.88,16.12,163500,11.9241050485343,11.9241050485343,11.6526023489677,11.828712208146,222815.464069279,0.0,1.0
1996-01-29,16.62,16.75,16.12,16.12,304200,12.1956077481009,12.2910005884892,11.828712208146,11.828712208146,414559.413883026,0.0,1.0
1996-01-30,16.62,17.0,16.5,16.75,192900,12.1956077481009,12.4744483584667,12.1075528185118,12.2910005884892,262881.364030361,0.0,1.0
1996-01-31,16.38,16.62,16.0,16.62,165700,12.0194978889226,12.1956077481009,11.7406572785569,12.1956077481009,225813.592637795,0.0,1.0
1996-02-01,17.12,17.25,16.75,16.75,324300,12.5625032880558,12.6578961284441,12.2910005884892,12.2910005884892,441951.406713561,0.0,1.0
1996-02-02,17.5,17.62,17.25,17.38,303000,12.8413438984216,12.9293988280107,12.6578961284441,12.7532889688324,412924.071027469,0.0,1.0
1996-02-05,17.62,17.62,17.25,17.38,220200,12.9293988280107,12.9293988280107,12.6578961284441,12.7532889688324,300085.413994222,0.0,1.0
1996-02-06,17.5,17.75,17.38,17.5,263800,12.8413438984216,13.024791668399,12.7532889688324,12.8413438984216,359502.871079361,0.0,1.0
1996-02-07,16.88,17.88,16.25,17.75,724700,12.3863934288775,13.1201845087873,11.9241050485343,13.024791668399,987610.806183523,0.0,1.0
1996-02-08,16.5,16.75,16.0,16.38,392800,12.1075528185118,12.2910005884892,11.7406572785569,12.0194978889226,535302.228051452,0.0,1.0
1996-02-09,16.12,16.62,15.75,16.38,217400,11.828712208146,12.1956077481009,11.5572095085794,12.0194978889226,296269.613997929,0.0,1.0
1996-02-12,15.88,16.38,15.75,16.0,249500,11.6526023489677,12.0194978889226,11.5572095085794,11.7406572785569,340015.035384006,0.0,1.0
1996-02-13,16.5,16.5,15.75,15.75,317300,12.1075528185118,12.1075528185118,11.5572095085794,11.5572095085794,432411.906722825,0.0,1.0
1996-02-14,16.75,16.88,16.25,16.25,99700,12.2910005884892,12.3863934288775,11.9241050485343,11.9241050485343,135869.735582306,0.0,1.0
1996-02-15,16.38,16.88,16.38,16.88,95400,12.0194978889226,12.3863934288775,12.0194978889226,12.3863934288775,130009.75701657,0.0,1.0
1996-02-16,16.88,17.0,16.12,16.12,259900,12.3863934288775,12.4744483584667,11.828712208146,11.828712208146,354188.00679881,0.0,1.0
1996-02-20,16.88,17.12,16.62,16.75,172800,12.3863934288775,12.5625032880558,12.1956077481009,12.2910005884892,235489.371199824,0.0,1.0
1996-02-21,16.88,17.0,16.38,16.62,514200,12.3863934288775,12.4744483584667,12.0194978889226,12.1956077481009,700744.413605033,0.0,1.0
1996-02-22,17.25,17.25,16.88,16.88,142900,12.6578961284441,12.6578961284441,12.3863934288775,12.3863934288775,194742.078382263,0.0,1.0
1996-02-23,17.12,17.25,17.0,17.25,321400,12.5625032880558,12.6578961284441,12.4744483584667,12.6578961284441,437999.328145972,0.0,1.0
1996-02-26,17.0,17.12,17.0,17.0,206500,12.4744483584667,12.5625032880558,12.4744483584667,12.4744483584667,281415.249726642,0.0,1.0
1996-02-27,17.25,17.25,17.0,17.12,234900,12.6578961284441,12.6578961284441,12.4744483584667,12.5625032880558,320118.363974762,0.0,1.0
1996-02-28,17.25,17.38,17.0,17.25,92800,12.6578961284441,12.7532889688324,12.4744483584667,12.6578961284441,126466.514162869,0.0,1.0
1996-02-29,16.88,17.5,16.88,17.38,126600,12.3863934288775,12.8413438984216,12.3863934288775,12.7532889688324,172528.671260982,0.0,1.0
1996-03-01,16.62,17.0,16.5,17.0,88900,12.1956077481009,12.4744483584667,12.1075528185118,12.4744483584667,121151.649882318,0.0,1.0
1996-03-04,15.88,16.25,15.75,16.25,172800,11.6526023489677,11.9241050485343,11.5572095085794,11.9241050485343,235489.371199824,0.0,1.0
1996-03-05,15.88,15.88,15.5,15.88,104100,11.6526023489677,11.6526023489677,11.373761738602,11.6526023489677,141865.992719339,0.0,1.0
1996-03-06,16.25,16.38,16.0,16.0,69200,11.9241050485343,12.0194978889226,11.7406572785569,11.7406572785569,94304.7713369669,0.0,1.0
1996-03-07,16.88,16.88,16.25,16.25,102800,12.3863934288775,12.3863934288775,11.9241050485343,11.9241050485343,140094.371292488,0.0,1.0
1996-03-08,17.25,17.62,17.0,17.0,366200,12.6578961284441,12.9293988280107,12.4744483584667,12.4744483584667,499052.128086666,0.0,1.0
1996-03-11,17.62,17.62,17.25,17.25,225800,12.9293988280107,12.9293988280107,12.6578961284441,12.6578961284441,307717.013986809,0.0,1.0
1996-03-12,18.62,18.62,17.75,17.75,825400,13.6631899079205,13.6631899079205,13.024791668399,13.024791668399,1124843.3274788,0.0,1.0
1996-03-13,18.88,19.5,18.5,18.5,526400,13.8539755886971,14.3089260582412,13.5751349783314,13.5751349783314,717370.399303169,0.0,1.0
1996-03-14,18.38,18.75,18.25,18.75,204900,13.4870800487422,13.7585827483088,13.3916872083539,13.7585827483088,279234.792585903,0.0,1.0
1996-03-15,18.5,18.62,18.38,18.38,387800,13.5751349783314,13.6631899079205,13.4870800487422,13.4870800487422,528488.299486642,0.0,1.0
1996-03-18,18.62,18.75,18.5,18.5,81400,13.6631899079205,13.7585827483088,13.5751349783314,13.5751349783314,110930.757035103,0.0,1.0
1996-03-19,18.75,18.75,18.5,18.5,164900,13.7585827483088,13.7585827483088,13.5751349783314,13.5751349783314,224723.364067426,0.0,1.0
1996-03-20,18.5,18.75,18.5,18.62,61500,13.5751349783314,13.7585827483088,13.5751349783314,13.6631899079205,83811.3213471596,0.0,1.0
1996-03-21,18.62,18.75,18.25,18.5,53600,13.6631899079205,13.7585827483088,13.3916872083539,13.5751349783314,73045.3142147607,0.0,1.0
1996-03-22,18.62,18.62,18.38,18.5,62900,13.6631899079205,13.6631899079205,13.4870800487422,13.5751349783314,85719.2213453068,0.0,1.0
1996-03-25,18.5,18.62,18.38,18.5,124100,13.5751349783314,13.6631899079205,13.4870800487422,13.5751349783314,169121.706978577,0.0,1.0
1996-03-26,19.0,19.12,18.5,18.62,384700,13.9420305182863,14.0300854478754,13.5751349783314,13.6631899079205,524263.66377646,0.0,1.0
1996-03-27,18.88,19.12,18.75,19.0,68200,13.8539755886971,14.0300854478754,13.7585827483088,13.9420305182863,92941.9856240048,0.0,1.0
1996-03-28,18.12,18.62,18.12,18.5,230000,13.2962943679656,13.6631899079205,13.2962943679656,13.5751349783314,313440.713981249,0.0,1.0
1996-03-29,17.88,18.5,17.62,18.5,203700,13.1201845087873,13.5751349783314,12.9293988280107,13.5751349783314,277599.449730349,0.0,1.0
1996-04-01,17.75,17.75,17.38,17.75,104400,13.024791668399,13.024791668399,12.7532889688324,13.024791668399,142274.828433228,0.0,1.0
1996-04-02,17.62,17.88,17.5,17.88,93000,12.9293988280107,13.1201845087873,12.8413438984216,13.1201845087873,126739.071305462,0.0,1.0
1996-04-03,17.88,18.12,17.75,17.75,177100,13.1201845087873,13.2962943679656,13.024791668399,13.024791668399,241349.349765561,0.0,1.0
1996-04-04,18.25,18.25,17.88,18.0,143300,13.3916872083539,13.3916872083539,13.1201845087873,13.2082394383765,195287.192667447,0.0,1.0
1996-04-08,18.5,18.62,18.12,18.25,144800,13.5751349783314,13.6631899079205,13.2962943679656,13.3916872083539,197331.37123689,0.0,1.0
1996-04-09,18.25,18.5,18.25,18.5,159300,13.3916872083539,13.5751349783314,13.3916872083539,13.5751349783314,217091.764074839,0.0,1.0
1996-04-10,18.62,18.62,18.25,18.38,78000,13.6631899079205,13.6631899079205,13.3916872083539,13.4870800487422,106297.285611032,0.0,1.0
1996-04-11,18.5,18.75,18.5,18.5,88900,13.5751349783314,13.7585827483088,13.5751349783314,13.5751349783314,121151.649882317,0.0,1.0
1996-04-12,18.38,18.5,18.25,18.5,18200,13.4870800487422,13.5751349783314,13.3916872083539,13.5751349783314,24802.6999759074,0.0,1.0
1996-04-15,18.12,18.25,18.12,18.12,50800,13.2962943679656,13.3916872083539,13.2962943679656,13.2962943679656,69229.5142184672,0.0,1.0
1996-04-16,18.12,18.5,18.0,18.12,136100,13.2962943679656,13.5751349783314,13.2082394383765,13.2962943679656,185475.135534122,0.0,1.0
1996-04-17,18.12,18.25,18.0,18.0,41300,13.2962943679656,13.3916872083539,13.2082394383765,13.2082394383765,56283.0499453287,0.0,1.0
1996-04-18,17.88,18.12,17.75,18.0,63600,13.1201845087873,13.2962943679656,13.024791668399,13.2082394383765,86673.1713443799,0.0,1.0
1996-04-19,18.0,18.0,17.75,17.75,55100,13.2082394383765,13.2082394383765,13.024791668399,13.024791668399,75089.4927842032,0.0,1.0
1996-04-22,17.88,18.25,17.88,18.0,140600,13.1201845087873,13.3916872083539,13.1201845087873,13.2082394383765,191607.67124245,0.0,1.0
1996-04-23,17.75,18.0,17.62,18.0,145500,13.024791668399,13.2082394383765,12.9293988280107,13.2082394383765,198285.321235964,0.0,1.0
1996-04-24,17.5,17.75,17.5,17.75,53000,12.8413438984216,13.024791668399,12.8413438984216,13.024791668399,72227.6427869831,0.0,1.0
1996-04-25,17.88,18.0,17.62,17.75,288000,13.1201845087873,13.2082394383765,12.9293988280107,13.024791668399,392482.285333041,0.0,1.0
1996-04-26,17.88,18.0,17.75,18.0,46900,13.1201845087873,13.2082394383765,13.024791668399,13.2082394383765,63914.6499379153,0.0,1.0
1996-04-29,17.88,18.0,17.75,17.75,113200,13.1201845087873,13.2082394383765,13.024791668399,13.024791668399,154267.342707292,0.0,1.0
1996-04-30,18.25,18.25,17.88,18.0,126600,13.3916872083539,13.3916872083539,13.1201845087873,13.2082394383765,172528.671260983,0.0,1.0
1996-05-01,18.75,18.75,18.38,18.38,154100,13.7585827483088,13.7585827483088,13.4870800487422,13.4870800487422,210005.278367437,0.0,1.0
1996-05-02,18.75,19.0,18.75,18.75,202400,13.7585827483088,13.9420305182863,13.7585827483088,13.7585827483088,275827.828303499,0.0,1.0
1996-05-03,18.5,18.88,18.5,18.88,28900,13.5751349783314,13.8539755886971,13.5751349783314,13.8539755886971,39384.5071046002,0.0,1.0
1996-05-06,19.38,19.5,18.88,18.88,224600,14.220871128652,14.3089260582412,13.8539755886971,13.8539755886971,306081.671131254,0.0,1.0
1996-05-07,19.88,20.12,19.5,19.5,641700,14.5877666686069,14.7638765277853,14.3089260582412,14.3089260582412,874499.592007682,0.0,1.0
1996-05-08,19.62,20.12,19.62,20.0,169400,14.3969809878304,14.7638765277853,14.3969809878304,14.6758215981961,230855.899775753,0.0,1.0
1996-05-09,20.5,20.5,20.0,20.0,321800,15.042717138151,15.042717138151,14.6758215981961,14.6758215981961,438544.442431154,0.0,1.0
1996-05-10,20.12,20.38,20.12,20.38,154900,14.7638765277853,14.9546622085618,14.7638765277853,14.9546622085618,211095.506937805,0.0,1.0
1996-05-13,20.12,20.25,20.0,20.12,215200,14.7638765277853,14.8592693681735,14.6758215981961,14.7638765277853,293271.48542941,0.0,1.0
1996-05-14,20.38,20.38,20.0,20.25,148300,14.9546622085618,14.9546622085618,14.6758215981961,14.8592693681735,202101.121232257,0.0,1.0
1996-05-15,20.12,20.38,20.12,20.38,62500,14.7638765277853,14.9546622085618,14.7638765277853,14.9546622085618,85174.1070601215,0.0,1.0
1996-05-16,20.0,20.25,20.0,20.12,40100,14.6758215981961,14.8592693681735,14.6758215981961,14.7638765277853,54647.707089774,0.0,1.0
1996-05-17,20.0,20.12,20.0,20.0,48800,14.6758215981961,14.7638765277853,14.6758215981961,14.6758215981961,66503.942792543,0.0,1.0
1996-05-20,19.25,19.88,19.25,19.88,150600,14.1254782882637,14.5877666686069,14.1254782882637,14.5877666686069,205235.52837207,0.0,1.0
1996-05-21,19.75,19.75,19.25,19.38,114200,14.4923738282186,14.4923738282186,14.1254782882637,14.220871128652,155630.128420255,0.0,1.0
1996-05-22,19.62,19.75,19.62,19.75,54600,14.3969809878304,14.4923738282186,14.3969809878304,14.4923738282186,74408.0999277221,0.0,1.0
1996-05-23,19.62,19.75,19.5,19.62,231400,14.3969809878304,14.4923738282186,14.3089260582412,14.3969809878304,315348.613979394,0.0,1.0
1996-05-24,19.5,19.5,19.5,19.5,3000,14.3089260582412,14.3089260582412,14.3089260582412,14.3089260582412,4088.35713888584,0.0,1.0
1996-05-28,19.5,19.75,19.5,19.62,89800,14.3089260582412,14.4923738282186,14.3089260582412,14.3969809878304,122378.157023983,0.0,1.0
1996-05-29,19.5,19.75,19.5,19.5,23100,14.3089260582412,14.4923738282186,14.3089260582412,14.3089260582412,31480.3499694209,0.0,1.0
1996-05-30,19.75,19.75,19.62,19.62,41300,14.4923738282186,14.4923738282186,14.3969809878304,14.3969809878304,56283.0499453286,0.0,1.0
1996-05-31,20.0,20.12,19.62,19.62,152600,14.6758215981961,14.7638765277853,14.3969809878304,14.3969809878304,207961.099797993,0.0,1.0
1996-06-03,20.12,20.12,19.88,20.12,50800,14.7638765277853,14.7638765277853,14.5877666686069,14.7638765277853,69229.5142184668,0.0,1.0
1996-06-04,19.5,20.12,19.5,20.12,81800,14.3089260582412,14.7638765277853,14.3089260582412,14.7638765277853,111475.871320287,0.0,1.0
1996-06-05,18.38,19.5,18.12,19.38,287500,13.4870800487422,14.3089260582412,13.2962943679656,14.220871128652,391800.89247656,0.0,1.0
1996-06-06,17.5,18.25,17.38,18.25,376300,12.8413438984216,13.3916872083539,12.7532889688324,13.3916872083539,512816.26378758,0.0,1.0
1996-06-07,18.25,18.25,17.62,17.75,147200,13.3916872083539,13.3916872083539,12.9293988280107,13.024791668399,200602.056947999,0.0,1.0
1996-06-10,18.0,18.25,17.62,18.25,136600,13.2082394383765,13.3916872083539,12.9293988280107,13.3916872083539,186156.528390602,0.0,1.0
1996-06-11,16.5,17.38,16.5,17.38,401900,12.1075528185118,12.7532889688324,12.1075528185118,12.7532889688324,547703.578039405,0.0,1.0
1996-06-12,16.5,16.88,16.5,16.62,264200,12.1075528185118,12.3863934288775,12.1075528185118,12.1956077481009,360047.985364546,0.0,1.0
1996-06-13,16.62,16.75,16.5,16.5,74900,12.1956077481009,12.2910005884892,12.1075528185118,12.1075528185118,102072.64990085,0.0,1.0
1996-06-14,16.75,16.75,16.5,16.5,42000,12.2910005884892,12.2910005884892,12.1075528185118,12.1075528185118,57236.9999444019,0.0,1.0
1996-06-17,16.62,16.75,16.5,16.75,169200,12.1956077481009,12.2910005884892,12.1075528185118,12.2910005884892,230583.342633162,0.0,1.0
1996-06-18,16.5,16.75,16.5,16.75,35600,12.1075528185118,12.2910005884892,12.1075528185118,12.2910005884892,48515.1713814452,0.0,1.0
1996-06-19,16.62,16.88,16.62,16.62,131900,12.1956077481009,12.3863934288775,12.1956077481009,12.1956077481009,179751.435539682,0.0,1.0
1996-06-20,16.88,16.88,16.62,16.62,26800,12.3863934288775,12.3863934288775,12.1956077481009,12.1956077481009,36522.6571073802,0.0,1.0
1996-06-21,16.75,16.88,16.5,16.75,78400,12.2910005884892,12.3863934288775,12.1075528185118,12.2910005884892,106842.399896217,0.0,1.0
1996-06-24,16.88,16.88,16.62,16.88,78800,12.3863934288775,12.3863934288775,12.1956077481009,12.3863934288775,107387.514181401,0.0,1.0
1996-06-25,16.75,17.0,16.75,16.75,57300,12.2910005884892,12.4744483584667,12.2910005884892,12.2910005884892,78087.6213527197,0.0,1.0
1996-06-26,16.75,16.88,16.75,16.88,47700,12.2910005884892,12.3863934288775,12.2910005884892,12.3863934288775,65004.878508285,0.0,1.0
1996-06-27,16.12,16.75,16.12,16.62,65300,11.828712208146,12.2910005884892,11.828712208146,12.1956077481009,88989.9070564155,0.0,1.0
1996-06-28,16.25,16.38,16.0,16.0,145500,11.9241050485343,12.0194978889226,11.7406572785569,11.7406572785569,198285.321235964,0.0,1.0
1996-07-01,16.25,16.5,16.25,16.25,75500,11.9241050485343,12.1075528185118,11.9241050485343,11.9241050485343,102890.321328627,0.0,1.0
1996-07-02,16.12,16.38,16.12,16.38,26800,11.828712208146,12.0194978889226,11.828712208146,12.0194978889226,36522.6571073803,0.0,1.0
1996-07-03,16.38,16.38,16.12,16.38,76900,12.0194978889226,12.0194978889226,11.828712208146,12.0194978889226,104798.221326774,0.0,1.0
1996-07-05,16.88,16.88,16.25,16.25,152200,12.3863934288775,12.3863934288775,11.9241050485343,11.9241050485343,207415.985512808,0.0,1.0
1996-07-08,16.38,16.88,16.25,16.88,70600,12.0194978889226,12.3863934288775,11.9241050485343,12.3863934288775,96212.6713351134,0.0,1.0
1996-07-09,16.5,16.62,16.38,16.5,44000,12.1075528185118,12.1956077481009,12.0194978889226,12.1075528185118,59962.5713703255,0.0,1.0
1996-07-10,16.38,16.62,16.38,16.62,69400,12.0194978889226,12.1956077481009,12.0194978889226,12.1956077481009,94577.3284795591,0.0,1.0
1996-07-11,16.62,16.62,16.38,16.38,69500,12.1956077481009,12.1956077481009,12.0194978889226,12.0194978889226,94713.6070508557,0.0,1.0
1996-07-12,16.75,16.88,16.5,16.5,125000,12.2910005884892,12.3863934288775,12.1075528185118,12.1075528185118,170348.214120244,0.0,1.0
1996-07-15,16.62,16.75,16.38,16.62,77800,12.1956077481009,12.2910005884892,12.0194978889226,12.1956077481009,106024.72846844,0.0,1.0
1996-07-16,16.12,16.62,16.12,16.62,91000,11.828712208146,12.1956077481009,11.828712208146,12.1956077481009,124013.499879538,0.0,1.0
1996-07-17,16.38,16.5,16.38,16.38,44200,12.0194978889226,12.1075528185118,12.0194978889226,12.0194978889226,60235.128512918,0.0,1.0
1996-07-18,16.62,16.75,16.38,16.38,28300,12.1956077481009,12.2910005884892,12.0194978889226,12.0194978889226,38566.8356768233,0.0,1.0
1996-07-19,16.75,16.88,16.62,16.62,23000,12.2910005884892,12.3863934288775,12.1956077481009,12.1956077481009,31344.0713981248,0.0,1.0
1996-07-22,16.38,16.88,16.38,16.75,90200,12.0194978889226,12.3863934288775,12.0194978889226,12.2910005884892,122923.271309168,0.0,1.0
1996-07-23,16.0,16.5,16.0,16.5,33200,11.7406572785569,12.1075528185118,11.7406572785569,12.1075528185118,45244.4856703365,0.0,1.0
1996-07-24,15.25,16.12,15.25,16.0,151200,11.1903139686245,11.828712208146,11.1903139686245,11.7406572785569,206053.199799847,0.0,1.0
1996-07-25,15.0,15.25,14.75,15.12,225400,11.0068661986471,11.1903139686245,10.8234184286696,11.0949211282362,307171.899701622,0.0,1.0
1996-07-26,15.0,15.12,14.88,14.88,300700,11.0068661986471,11.0949211282362,10.9188112690579,10.9188112690579,409789.663887656,0.0,1.0
1996-07-29,14.12,15.0,14.0,14.88,201200,10.3611300483264,11.0068661986471,10.2730751187373,10.9188112690579,274192.485447945,0.0,1.0
1996-07-30,14.12,14.38,14.12,14.25,60700,10.3611300483264,10.551915729103,10.3611300483264,10.4565228887147,82721.0927767905,0.0,1.0
1996-07-31,15.25,15.25,14.25,14.25,142000,11.1903139686245,11.1903139686245,10.4565228887147,10.4565228887147,193515.571240597,0.0,1.0
1996-08-01,15.12,15.25,15.0,15.25,73200,11.0949211282362,11.1903139686245,11.0068661986471,11.1903139686245,99755.9141888149,0.0,1.0
1996-08-02,15.25,15.25,15.0,15.12,64100,11.1903139686245,11.1903139686245,11.0068661986471,11.0949211282362,87354.564200861,0.0,1.0
1996-08-05,16.0,16.0,15.38,15.38,106100,11.7406572785569,11.7406572785569,11.2857068090128,11.2857068090128,144591.564145262,0.0,1.0
1996-08-06,15.5,15.88,15.5,15.88,250700,11.373761738602,11.6526023489677,11.373761738602,11.6526023489677,341650.378239559,0.0,1.0
1996-08-07,15.25,15.5,15.25,15.5,79900,11.1903139686245,11.373761738602,11.1903139686245,11.373761738602,108886.57846566,0.0,1.0
1996-08-08,14.88,15.25,14.75,15.12,391000,10.9188112690579,11.1903139686245,10.8234184286696,11.0949211282362,532849.213768121,0.0,1.0
1996-08-09,14.75,14.88,14.75,14.88,146800,10.8234184286696,10.9188112690579,10.8234184286696,10.9188112690579,200056.942662814,0.0,1.0
1996-08-12,14.75,14.88,14.62,14.75,106700,10.8234184286696,10.9188112690579,10.7280255882813,10.8234184286696,145409.23557304,0.0,1.0
1996-08-13,14.5,14.75,14.5,14.75,58600,10.6399706586922,10.8234184286696,10.6399706586922,10.8234184286696,79859.2427795698,0.0,1.0
1996-08-14,14.75,14.75,14.5,14.62,191200,10.8234184286696,10.8234184286696,10.6399706586922,10.7280255882813,260564.628318325,0.0,1.0
1996-08-15,15.0,15.0,14.62,14.62,146100,11.0068661986471,11.0068661986471,10.7280255882813,10.7280255882813,199102.99266374,0.0,1.0
1996-08-16,15.12,15.12,15.0,15.0,40500,11.0949211282362,11.0949211282362,11.0068661986471,11.0068661986471,55192.8213749591,0.0,1.0
1996-08-19,15.12,15.12,14.75,15.0,66400,11.0949211282362,11.0949211282362,10.8234184286696,11.0068661986471,90488.9713406736,0.0,1.0
1996-08-20,15.38,15.62,15.12,15.12,178000,11.2857068090128,11.4618166681911,11.0949211282362,11.0949211282362,242575.856907226,0.0,1.0
1996-08-21,15.38,15.5,15.25,15.5,103800,11.2857068090128,11.373761738602,11.1903139686245,11.373761738602,141457.15700545,0.0,1.0
1996-08-22,15.5,15.5,15.25,15.25,67400,11.373761738602,11.373761738602,11.1903139686245,11.1903139686245,91851.757053635,0.0,1.0
1996-08-23,15.5,15.5,15.38,15.5,60800,11.373761738602,11.373761738602,11.2857068090128,11.373761738602,82857.3713480862,0.0,1.0
1996-08-26,16.0,16.0,15.38,15.38,264900,11.7406572785569,11.7406572785569,11.2857068090128,11.2857068090128,361001.935363619,0.0,1.0
1996-08-27,16.0,16.12,15.88,15.88,102500,11.7406572785569,11.828712208146,11.6526023489677,11.6526023489677,139685.535578599,0.0,1.0
1996-08-28,16.12,16.12,16.0,16.0,90100,11.828712208146,11.828712208146,11.7406572785569,11.7406572785569,122786.992737872,0.0,1.0
1996-08-29,17.38,17.38,16.75,16.88,444700,12.7532889688324,12.7532889688324,12.2910005884892,12.3863934288775,606030.806554178,0.0,1.0
1996-08-30,17.5,18.12,17.38,17.38,461700,12.8413438984216,13.2962943679656,12.7532889688324,12.7532889688324,629198.16367453,0.0,1.0
1996-09-03,17.25,17.5,17.12,17.38,311300,12.6578961284441,12.8413438984216,12.5625032880558,12.7532889688324,424235.192445055,0.0,1.0
1996-09-04,17.12,17.25,17.0,17.25,84900,12.5625032880558,12.6578961284441,12.4744483584667,12.6578961284441,115700.50703047,0.0,1.0
1996-09-05,16.62,17.0,16.5,17.0,224200,12.1956077481009,12.4744483584667,12.1075528185118,12.4744483584667,305536.55684607,0.0,1.0
1996-09-06,16.25,16.5,16.25,16.5,249300,11.9241050485343,12.1075528185118,11.9241050485343,12.1075528185118,339742.478241414,0.0,1.0
1996-09-09,15.75,16.25,15.5,16.25,145800,11.5572095085794,11.9241050485343,11.373761738602,11.9241050485343,198694.156949852,0.0,1.0
1996-09-10,15.38,15.5,15.0,15.5,275200,11.2857068090128,11.373761738602,11.0068661986471,11.373761738602,375038.628207128,0.0,1.0
1996-09-11,15.75,16.0,15.38,15.38,190500,11.5572095085794,11.7406572785569,11.2857068090128,11.2857068090128,259610.678319251,0.0,1.0
1996-09-12,15.5,15.88,15.38,15.88,206900,11.373761738602,11.6526023489677,11.2857068090128,11.6526023489677,281960.364011826,0.0,1.0
1996-09-13,16.5,16.5,15.5,15.62,315200,12.1075528185118,12.1075528185118,11.373761738602,11.4618166681911,429550.056725605,0.0,1.0
1996-09-16,16.38,16.5,16.25,16.5,57100,12.0194978889226,12.1075528185118,11.9241050485343,12.1075528185118,77815.0642101272,0.0,1.0
1996-09-17,16.25,16.5,16.12,16.38,23500,11.9241050485343,12.1075528185118,11.828712208146,12.0194978889226,32025.4642546058,0.0,1.0
1996-09-18,16.62,16.62,16.12,16.12,99000,12.1956077481009,12.1956077481009,11.828712208146,11.828712208146,134915.785583233,0.0,1.0
1996-09-19,16.5,16.62,16.38,16.62,23200,12.1075528185118,12.1956077481009,12.0194978889226,12.1956077481009,31616.6285407171,0.0,1.0
1996-09-20,16.0,16.38,16.0,16.25,63500,11.7406572785569,12.0194978889226,11.7406572785569,11.9241050485343,86536.8927730834,0.0,1.0
1996-09-23,15.88,16.0,15.75,15.88,42300,11.6526023489677,11.7406572785569,11.5572095085794,11.6526023489677,57645.8356582903,0.0,1.0
1996-09-24,16.12,16.25,15.88,15.88,90700,11.828712208146,11.9241050485343,11.6526023489677,11.6526023489677,123604.664165649,0.0,1.0
1996-09-25,15.88,16.12,15.88,16.0,20000,11.6526023489677,11.828712208146,11.6526023489677,11.7406572785569,27255.7142592389,0.0,1.0
1996-09-26,15.38,15.88,15.25,15.75,208800,11.2857068090128,11.6526023489677,11.1903139686245,11.5572095085794,284549.656866454,0.0,1.0
1996-09-27,15.5,15.62,15.25,15.25,54800,11.373761738602,11.4618166681911,11.1903139686245,11.1903139686245,74680.6570703145,0.0,1.0
1996-09-30,15.25,15.38,15.12,15.25,82500,11.1903139686245,11.2857068090128,11.0949211282362,11.1903139686245,112429.821319361,0.0,1.0
1996-10-01,15.5,15.62,15.25,15.25,46600,11.373761738602,11.4618166681911,11.1903139686245,11.1903139686245,63505.8142240266,0.0,1.0
1996-10-02,16.25,16.25,15.62,15.62,73200,11.9241050485343,11.9241050485343,11.4618166681911,11.4618166681911,99755.9141888147,0.0,1.0
1996-10-03,16.0,16.25,16.0,16.0,22200,11.7406572785569,11.9241050485343,11.7406572785569,11.7406572785569,30253.8428277551,0.0,1.0
1996-10-04,16.25,16.25,16.0,16.0,22200,11.9241050485343,11.9241050485343,11.7406572785569,11.7406572785569,30253.8428277553,0.0,1.0
1996-10-07,16.12,16.25,16.12,16.12,40500,11.828712208146,11.9241050485343,11.828712208146,11.828712208146,55192.8213749591,0.0,1.0
1996-10-08,16.38,16.38,16.12,16.12,82400,12.0194978889226,12.0194978889226,11.828712208146,11.828712208146,112293.542748064,0.0,1.0
1996-10-09,16.38,16.38,16.12,16.25,101100,12.0194978889226,12.0194978889226,11.828712208146,11.9241050485343,137777.635580453,0.0,1.0
1996-10-10,16.25,16.38,16.25,16.25,43800,11.9241050485343,12.0194978889226,11.9241050485343,11.9241050485343,59690.0142277334,0.0,1.0
1996-10-11,15.5,16.25,15.5,16.12,73900,11.373761738602,11.9241050485343,11.373761738602,11.828712208146,100709.864187888,0.0,1.0
1996-10-14,15.5,15.62,15.38,15.62,12700,11.373761738602,11.4618166681911,11.2857068090128,11.4618166681911,17307.3785546167,0.0,1.0
1996-10-15,15.12,15.5,15.12,15.5,56200,11.0949211282362,11.373761738602,11.0949211282362,11.373761738602,76588.5570684617,0.0,1.0
1996-10-16,15.0,15.38,15.0,15.25,41000,11.0068661986471,11.2857068090128,11.0068661986471,11.1903139686245,55874.2142314397,0.0,1.0
1996-10-17,14.88,15.0,14.75,15.0,44800,10.9188112690579,11.0068661986471,10.8234184286696,11.0068661986471,61052.7999406952,0.0,1.0
1996-10-18,14.75,14.75,14.62,14.75,92000,10.8234184286696,10.8234184286696,10.7280255882813,10.8234184286696,125376.285592499,0.0,1.0
1996-10-21,14.75,14.88,14.62,14.75,147300,10.8234184286696,10.9188112690579,10.7280255882813,10.8234184286696,200738.335519295,0.0,1.0
1996-10-22,14.88,14.88,14.62,14.75,126500,10.9188112690579,10.9188112690579,10.7280255882813,10.8234184286696,172392.392689686,0.0,1.0
1996-10-23,14.75,14.88,14.75,14.88,45700,10.8234184286696,10.9188112690579,10.8234184286696,10.9188112690579,62279.3070823611,0.0,1.0
1996-10-24,14.5,14.75,14.5,14.75,85000,10.6399706586922,10.8234184286696,10.6399706586922,10.8234184286696,115836.785601765,0.0,1.0
1996-10-25,14.5,14.5,14.38,14.5,37500,10.6399706586922,10.6399706586922,10.551915729103,10.6399706586922,51104.4642360729,0.0,1.0
1996-10-28,14.25,14.62,14.25,14.5,64400,10.4565228887147,10.7280255882813,10.4565228887147,10.6399706586922,87763.3999147495,0.0,1.0
1996-10-29,14.25,14.25,13.88,14.25,87700,10.4565228887147,10.4565228887147,10.1850201891481,10.4565228887147,119516.307026763,0.0,1.0
1996-10-30,14.25,14.25,14.0,14.12,72100,10.4565228887147,10.4565228887147,10.2730751187373,10.3611300483264,98256.8499045565,0.0,1.0
1996-10-31,14.0,14.12,13.88,14.12,62400,10.2730751187373,10.3611300483264,10.1850201891481,10.3611300483264,85037.8284888252,0.0,1.0
1996-11-01,13.75,13.88,13.62,13.88,76800,10.0896273487598,10.1850201891481,9.99423450837153,10.1850201891481,104661.942755478,0.0,1.0
1996-11-04,13.62,13.88,13.62,13.75,56900,9.99423450837153,10.1850201891481,9.99423450837153,10.0896273487598,77542.5070675348,0.0,1.0
1996-11-05,13.5,13.75,13.38,13.75,114000,9.90617957878235,10.0896273487598,9.81812464919317,10.0896273487598,155357.571277662,0.0,1.0
1996-11-06,13.0,13.25,12.75,13.25,130700,9.53928403882745,9.7227318088049,9.35583626885,9.7227318088049,178116.092684127,0.0,1.0
1996-11-07,13.38,13.38,13.12,13.12,220800,9.81812464919317,9.81812464919317,9.62733896841663,9.62733896841663,300903.085421998,0.0,1.0
1996-11-08,13.62,13.75,13.12,13.25,122100,9.99423450837153,10.0896273487598,9.62733896841663,9.7227318088049,166396.135552654,0.0,1.0
1996-11-11,14.12,14.12,13.62,13.75,85400,10.3611300483264,10.3611300483264,9.99423450837153,10.0896273487598,116381.899886951,0.0,1.0
1996-11-12,14.25,14.38,13.88,14.12,115900,10.4565228887147,10.551915729103,10.1850201891481,10.3611300483264,157946.86413229,0.0,1.0
1996-11-13,15.25,15.25,14.25,14.25,191800,11.1903139686245,11.1903139686245,10.4565228887147,10.4565228887147,261382.299746102,0.0,1.0
1996-11-14,14.75,15.25,14.75,15.12,92200,10.8234184286696,11.1903139686245,10.8234184286696,11.0949211282362,125648.842735092,0.0,1.0
1996-11-15,14.88,14.88,14.62,14.62,53700,10.9188112690579,10.9188112690579,10.7280255882813,10.7280255882813,73181.5927860565,0.0,1.0
1996-11-18,14.12,14.75,14.12,14.75,101600,10.3611300483264,10.8234184286696,10.3611300483264,10.8234184286696,138459.028436934,0.0,1.0
1996-11-19,14.38,14.38,14.12,14.12,85200,10.551915729103,10.551915729103,10.3611300483264,10.3611300483264,116109.342744358,0.0,1.0
1996-11-20,14.75,14.88,14.5,14.5,119600,10.8234184286696,10.9188112690579,10.6399706586922,10.6399706586922,162989.171270249,0.0,1.0
1996-11-21,14.62,14.75,14.5,14.62,219400,10.7280255882813,10.8234184286696,10.6399706586922,10.7280255882813,298995.185423852,0.0,1.0
1996-11-22,14.38,14.62,14.38,14.5,77900,10.551915729103,10.7280255882813,10.551915729103,10.6399706586922,106161.007039736,0.0,1.0
1996-11-25,14.12,14.25,13.88,14.25,78100,10.3611300483264,10.4565228887147,10.1850201891481,10.4565228887147,106433.564182328,0.0,1.0
1996-11-26,14.12,14.38,13.88,14.25,107300,10.3611300483264,10.551915729103,10.1850201891481,10.4565228887147,146226.907000817,0.0,1.0
1996-11-27,14.0,14.25,13.88,14.0,46600,10.2730751187373,10.4565228887147,10.1850201891481,10.2730751187373,63505.8142240265,0.0,1.0
1996-11-29,13.75,14.0,13.75,13.88,22900,10.0896273487598,10.2730751187373,10.0896273487598,10.1850201891481,31207.7928268286,0.0,1.0
1996-12-02,13.38,13.75,13.38,13.62,39600,9.81812464919317,10.0896273487598,9.81812464919317,9.99423450837153,53966.3142332932,0.0,1.0
1996-12-03,13.12,13.5,13.0,13.38,140600,9.62733896841663,9.90617957878235,9.53928403882745,9.81812464919317,191607.67124245,0.0,1.0
1996-12-04,13.12,13.38,13.12,13.25,173000,9.62733896841663,9.81812464919317,9.62733896841663,9.7227318088049,235761.928342417,0.0,1.0
1996-12-05,13.62,13.75,13.0,13.0,316200,9.99423450837153,10.0896273487598,9.53928403882745,9.53928403882745,430912.842438568,0.0,1.0
1996-12-06,13.88,13.88,13.5,13.62,77800,10.1850201891481,10.1850201891481,9.90617957878235,9.99423450837153,106024.728468439,0.0,1.0
1996-12-09,14.0,14.12,13.75,13.88,63900,10.2730751187373,10.3611300483264,10.0896273487598,10.1850201891481,87082.0070582681,0.0,1.0
1996-12-10,14.25,14.5,14.0,14.0,132800,10.4565228887147,10.6399706586922,10.2730751187373,10.2730751187373,180977.942681347,0.0,1.0
1996-12-11,13.88,14.5,13.88,14.25,98700,10.1850201891481,10.6399706586922,10.1850201891481,10.4565228887147,134506.949869344,0.0,1.0
1996-12-12,14.12,14.12,13.88,13.88,27700,10.3611300483264,10.3611300483264,10.1850201891481,10.1850201891481,37749.1642490461,0.0,1.0
1996-12-13,14.0,14.12,14.0,14.12,23800,10.2730751187373,10.3611300483264,10.2730751187373,10.3611300483264,32434.2999684942,0.0,1.0
1996-12-16,13.75,14.0,13.62,14.0,26300,10.0896273487598,10.2730751187373,9.99423450837153,10.2730751187373,35841.2642508993,0.0,1.0
1996-12-17,14.0,14.0,13.62,13.62,44900,10.2730751187373,10.2730751187373,9.99423450837153,9.99423450837153,61189.0785119912,0.0,1.0
1996-12-18,13.88,14.0,13.75,13.88,30800,10.1850201891481,10.2730751187373,10.0896273487598,10.1850201891481,41973.7999592279,0.0,1.0
1996-12-19,14.0,14.0,13.75,13.75,24000,10.2730751187373,10.2730751187373,10.0896273487598,10.0896273487598,32706.8571110866,0.0,1.0
1996-12-20,14.12,14.12,13.75,13.75,46500,10.3611300483264,10.3611300483264,10.0896273487598,10.0896273487598,63369.5356527308,0.0,1.0
1996-12-23,14.25,14.25,14.0,14.0,276200,10.4565228887147,10.4565228887147,10.2730751187373,10.2730751187373,376401.41392009,0.0,1.0
1996-12-24,13.88,14.12,13.88,14.0,34600,10.1850201891481,10.3611300483264,10.1850201891481,10.2730751187373,47152.3856684833,0.0,1.0
1996-12-26,14.12,14.12,13.88,14.0,21400,10.3611300483264,10.3611300483264,10.1850201891481,10.2730751187373,29163.6142573858,0.0,1.0
1996-12-27,14.12,14.25,14.0,14.0,25900,10.3611300483264,10.4565228887147,10.2730751187373,10.2730751187373,35296.1499657146,0.0,1.0
1996-12-30,14.0,14.12,13.88,14.12,147400,10.2730751187373,10.3611300483264,10.1850201891481,10.3611300483264,200874.61409059,0.0,1.0
1996-12-31,14.0,14.12,13.88,14.0,124700,10.2730751187373,10.3611300483264,10.1850201891481,10.2730751187373,169939.378406354,0.0,1.0
1997-01-02,13.88,13.88,13.75,13.88,54400,10.1850201891481,10.1850201891481,10.0896273487598,10.1850201891481,74135.5427851298,0.0,1.0
1997-01-03,13.62,13.75,13.38,13.62,118900,10.0676136163625,10.1637068447125,9.8902107332548,10.0676136163625,160854.206538879,0.1,1.0
1997-01-06,13.0,13.38,13.0,13.25,176700,9.60932283500093,9.8902107332548,9.60932283500093,9.79411750490479,239049.102568712,0.0,1.0
1997-01-07,13.0,13.25,13.0,13.12,88800,9.60932283500093,9.79411750490479,9.60932283500093,9.69802427655478,120133.335076976,0.0,1.0
1997-01-08,12.62,13.0,12.5,12.88,296100,9.32843493674705,9.60932283500093,9.2397334951932,9.52062139344707,400579.735543835,0.0,1.0
1997-01-09,13.25,13.25,12.88,12.88,204900,9.79411750490479,9.79411750490479,9.52062139344707,9.52062139344707,277199.553572886,0.0,1.0
1997-01-10,13.38,13.5,13.25,13.25,57600,9.8902107332548,9.97891217480865,9.79411750490479,9.79411750490479,77924.3254553356,0.0,1.0
1997-01-13,13.5,13.5,13.25,13.38,33300,9.97891217480865,9.97891217480865,9.79411750490479,9.8902107332548,45050.0006538659,0.0,1.0
1997-01-14,13.12,13.38,13.0,13.38,120200,9.69802427655478,9.8902107332548,9.60932283500093,9.8902107332548,162612.915273113,0.0,1.0
1997-01-15,13.12,13.25,13.0,13.0,50600,9.69802427655478,9.79411750490479,9.60932283500093,9.60932283500093,68454.3553479163,0.0,1.0
1997-01-16,13.5,13.5,13.25,13.38,25000,9.97891217480865,9.97891217480865,9.79411750490479,9.8902107332548,33821.3218122116,0.0,1.0
1997-01-17,13.5,13.62,13.38,13.38,145000,9.97891217480865,10.0676136163625,9.8902107332548,9.8902107332548,196163.666510827,0.0,1.0
1997-01-20,13.38,13.62,13.25,13.25,115100,9.8902107332548,10.0676136163625,9.79411750490479,9.79411750490479,155713.365623422,0.0,1.0
1997-01-21,13.25,13.5,13.12,13.38,78000,9.79411750490479,9.97891217480865,9.69802427655478,9.8902107332548,105522.5240541,0.0,1.0
1997-01-22,12.88,13.0,12.88,13.0,94100,9.52062139344707,9.60932283500093,9.52062139344707,9.60932283500093,127303.455301165,0.0,1.0
1997-01-23,13.0,13.0,12.5,12.88,160000,9.60932283500093,9.60932283500093,9.2397334951932,9.52062139344707,216456.459598154,0.0,1.0
1997-01-24,13.38,13.5,13.12,13.25,72600,9.8902107332548,9.97891217480865,9.69802427655478,9.79411750490479,98217.1185426625,0.0,1.0
1997-01-27,13.75,13.75,13.5,13.5,59900,10.1637068447125,10.1637068447125,9.97891217480865,9.97891217480865,81035.8870620592,0.0,1.0
1997-01-28,13.38,13.5,13.38,13.5,126500,9.8902107332548,9.97891217480865,9.8902107332548,9.97891217480865,171135.888369791,0.0,1.0
1997-01-29,13.38,13.38,13.12,13.12,114600,9.8902107332548,9.8902107332548,9.69802427655478,9.69802427655478,155036.939187178,0.0,1.0
1997-01-30,13.12,13.38,13.12,13.25,39000,9.69802427655478,9.8902107332548,9.69802427655478,9.79411750490479,52761.2620270501,0.0,1.0
1997-01-31,13.38,13.5,13.12,13.12,93300,9.8902107332548,9.97891217480865,9.69802427655478,9.69802427655478,126221.173003174,0.0,1.0
1997-02-03,13.5,13.5,13.38,13.5,8400,9.97891217480865,9.97891217480865,9.8902107332548,9.97891217480865,11363.9641289031,0.0,1.0
1997-02-04,13.38,13.38,13.25,13.38,36400,9.8902107332548,9.8902107332548,9.79411750490479,9.8902107332548,49243.8445585801,0.0,1.0
1997-02-05,13.12,13.38,13.12,13.38,94600,9.69802427655478,9.8902107332548,9.69802427655478,9.8902107332548,127979.881737409,0.0,1.0
1997-02-06,13.12,13.12,12.88,13.0,69900,9.69802427655478,9.69802427655478,9.52062139344707,9.60932283500093,94564.4157869437,0.0,1.0
1997-02-07,12.75,13.0,12.5,13.0,480300,9.42452816509706,9.60932283500093,9.2397334951932,9.60932283500093,649775.23465621,0.0,1.0
1997-02-10,12.62,12.62,12.38,12.62,69000,9.32843493674705,9.32843493674705,9.15103205363934,9.32843493674705,93346.8482017041,0.0,1.0
1997-02-11,12.5,12.62,12.25,12.62,85200,9.2397334951932,9.32843493674705,9.05493882528933,9.32843493674705,115263.064736017,0.0,1.0
1997-02-12,12.88,13.0,12.25,12.38,169200,9.52062139344707,9.60932283500093,9.05493882528933,9.15103205363934,228902.706025048,0.0,1.0
1997-02-13,12.88,13.12,12.88,12.88,80300,9.52062139344707,9.69802427655478,9.52062139344707,9.52062139344707,108634.085660824,0.0,1.0
1997-02-14,13.25,13.38,13.12,13.12,85800,9.79411750490479,9.8902107332548,9.69802427655478,9.69802427655478,116074.77645951,0.0,1.0
1997-02-18,13.62,13.62,13.25,13.38,111300,10.0676136163625,10.0676136163625,9.79411750490479,9.8902107332548,150572.524707966,0.0,1.0
1997-02-19,13.62,13.75,13.38,13.62,94100,10.0676136163625,10.1637068447125,9.8902107332548,10.0676136163625,127303.455301165,0.0,1.0
1997-02-20,14.25,14.38,13.5,13.5,210500,10.5332961845202,10.6293894128703,9.97891217480865,9.97891217480865,284775.529658823,0.0,1.0
1997-02-21,14.25,14.5,14.12,14.38,143600,10.5332961845202,10.7180908544241,10.4372029561702,10.6293894128703,194269.672489344,0.0,1.0
1997-02-24,14.25,14.5,14.12,14.38,67600,10.5332961845202,10.7180908544241,10.4372029561702,10.6293894128703,91452.8541802206,0.0,1.0
1997-02-25,14.25,14.38,14.12,14.25,49800,10.5332961845202,10.6293894128703,10.4372029561702,10.5332961845202,67372.0730499258,0.0,1.0
1997-02-26,14.25,14.38,14.12,14.38,69700,10.5332961845202,10.6293894128703,10.4372029561702,10.6293894128703,94293.8452124464,0.0,1.0
1997-02-27,14.5,14.75,14.38,14.5,258800,10.7180908544241,10.902885524328,10.6293894128703,10.7180908544241,350118.323400015,0.0,1.0
1997-02-28,14.25,14.5,14.25,14.5,115500,10.5332961845202,10.7180908544241,10.5332961845202,10.7180908544241,156254.506772418,0.0,1.0
1997-03-03,13.88,14.12,13.88,14.12,49700,10.2598000730625,10.4372029561702,10.2598000730625,10.4372029561702,67236.7877626769,0.0,1.0
1997-03-04,13.62,13.62,13.38,13.5,76600,10.0676136163625,10.0676136163625,9.8902107332548,9.97891217480865,103628.530032616,0.0,1.0
1997-03-05,13.5,13.5,13.12,13.12,104800,9.97891217480865,9.97891217480865,9.69802427655478,9.69802427655478,141778.981036791,0.0,1.0
1997-03-06,13.5,13.5,13.25,13.5,32800,9.97891217480865,9.97891217480865,9.79411750490479,9.97891217480865,44373.5742176217,0.0,1.0
1997-03-07,13.12,13.5,13.12,13.5,81600,9.69802427655478,9.97891217480865,9.69802427655478,9.97891217480865,110392.794395059,0.0,1.0
1997-03-10,13.38,13.5,13.12,13.12,43600,9.8902107332548,9.97891217480865,9.69802427655478,9.69802427655478,58984.3852404971,0.0,1.0
1997-03-11,13.5,13.5,13.25,13.5,46700,9.97891217480865,9.97891217480865,9.79411750490479,9.97891217480865,63178.2291452113,0.0,1.0
1997-03-12,13.38,13.38,13.25,13.38,27400,9.8902107332548,9.8902107332548,9.79411750490479,9.8902107332548,37068.1687061839,0.0,1.0
1997-03-13,13.38,13.5,13.25,13.25,82000,9.8902107332548,9.97891217480865,9.79411750490479,9.79411750490479,110933.935544054,0.0,1.0
1997-03-14,13.38,13.38,13.25,13.25,68500,9.8902107332548,9.8902107332548,9.79411750490479,9.79411750490479,92670.4217654598,0.0,1.0
1997-03-17,13.38,13.5,13.12,13.5,125800,9.8902107332548,9.97891217480865,9.69802427655478,9.97891217480865,170188.891359049,0.0,1.0
1997-03-18,13.0,13.25,13.0,13.25,57300,9.60932283500093,9.79411750490479,9.60932283500093,9.79411750490479,77518.469593589,0.0,1.0
1997-03-19,12.88,13.0,12.75,13.0,64400,9.52062139344707,9.60932283500093,9.42452816509706,9.60932283500093,87123.7249882571,0.0,1.0
1997-03-20,12.12,12.88,12.12,12.75,148600,8.95884559693932,9.52062139344707,8.95884559693932,9.42452816509706,201033.936851786,0.0,1.0
1997-03-21,12.38,12.38,12.12,12.25,83300,9.15103205363934,9.15103205363934,8.95884559693932,9.05493882528933,112692.644278289,0.0,1.0
1997-03-24,11.88,12.25,11.88,12.25,197700,8.78144271383162,9.05493882528933,8.78144271383162,9.05493882528933,267459.012890969,0.0,1.0
1997-03-25,11.75,11.88,11.62,11.88,285900,8.68534948548161,8.78144271383162,8.5892562571316,8.78144271383162,386780.636244452,0.0,1.0
1997-03-26,11.88,12.0,11.75,11.75,191100,8.78144271383162,8.87014415538547,8.68534948548161,8.68534948548161,258530.183932545,0.0,1.0
1997-03-27,11.25,11.75,11.12,11.75,137100,8.31576014567388,8.68534948548161,8.21966691732387,8.68534948548161,185476.128818168,0.0,1.0
1997-03-31,11.25,11.38,11.12,11.12,75700,8.31576014567388,8.41185337402389,8.21966691732387,8.21966691732387,102410.962447377,0.0,1.0
1997-04-01,11.25,11.38,11.12,11.38,31900,8.31576014567388,8.41185337402389,8.21966691732387,8.41185337402389,43156.006632382,0.0,1.0
1997-04-02,11.12,11.25,10.88,11.12,144700,8.21966691732387,8.31576014567388,8.04226403421616,8.21966691732387,195757.810649081,0.0,1.0
1997-04-03,11.12,11.25,11.0,11.0,47200,8.21966691732387,8.31576014567388,8.13096547577001,8.13096547577001,63854.6555814555,0.0,1.0
1997-04-04,11.12,11.12,11.0,11.12,13200,8.21966691732387,8.21966691732387,8.13096547577001,8.21966691732387,17857.6579168477,0.0,1.0
1997-04-07,11.0,11.12,11.0,11.12,49000,8.13096547577001,8.21966691732387,8.13096547577001,8.21966691732387,66289.7907519348,0.0,1.0
1997-04-08,11.0,11.12,10.88,11.0,48000,8.13096547577001,8.21966691732387,8.04226403421616,8.13096547577001,64936.9378794463,0.0,1.0
1997-04-09,10.62,10.88,10.38,10.75,1227100,7.85007757751614,8.04226403421616,7.67267469440843,7.94617080586615,1660085.75983059,0.0,1.0
1997-04-10,10.38,10.62,10.0,10.5,769000,7.67267469440843,7.85007757751614,7.39178679615456,7.76137613596229,1040343.85894363,0.0,1.0
1997-04-11,10.0,10.38,9.75,10.38,323500,7.39178679615456,7.67267469440843,7.20699212625069,7.67267469440843,437647.904250018,0.0,1.0
1997-04-14,9.88,10.12,9.88,10.0,233000,7.3030853546007,7.48048823770841,7.3030853546007,7.39178679615456,315214.719289812,0.0,1.0
1997-04-15,9.5,9.88,9.5,9.75,429000,7.02219745634683,7.3030853546007,7.02219745634683,7.20699212625069,580373.882297551,0.0,1.0
1997-04-16,9.75,9.75,9.38,9.5,320900,7.20699212625069,7.20699212625069,6.93349601479298,7.02219745634683,434130.486781549,0.0,1.0
1997-04-17,9.75,10.0,9.62,9.62,313000,7.20699212625069,7.39178679615456,7.11089889790068,7.11089889790068,423442.94908889,0.0,1.0
1997-04-18,10.0,10.0,9.75,9.88,145300,7.39178679615456,7.39178679615456,7.20699212625069,7.3030853546007,196569.522372574,0.0,1.0
1997-04-21,10.0,10.25,10.0,10.0,92000,7.39178679615456,7.57658146605842,7.39178679615456,7.39178679615456,124462.464268939,0.0,1.0
1997-04-22,10.0,10.12,9.88,10.0,101900,7.39178679615456,7.48048823770841,7.3030853546007,7.39178679615456,137855.707706575,0.0,1.0
1997-04-23,9.88,10.12,9.88,10.0,44200,7.3030853546007,7.48048823770841,7.3030853546007,7.39178679615456,59796.0969639902,0.0,1.0
1997-04-24,10.0,10.12,9.88,9.88,177300,7.39178679615456,7.48048823770841,7.3030853546007,7.3030853546007,239860.814292205,0.0,1.0
1997-04-25,10.0,10.12,9.88,10.12,61100,7.39178679615456,7.48048823770841,7.3030853546007,7.48048823770841,82659.3105090452,0.0,1.0
1997-04-28,9.88,10.0,9.75,10.0,120100,7.3030853546007,7.39178679615456,7.20699212625069,7.39178679615456,162477.629985865,0.0,1.0
1997-04-29,10.0,10.0,9.75,10.0,85800,7.39178679615456,7.39178679615456,7.20699212625069,7.39178679615456,116074.77645951,0.0,1.0
1997-04-30,10.0,10.12,9.88,10.0,172700,7.39178679615456,7.48048823770841,7.3030853546007,7.39178679615456,233637.691078758,0.0,1.0
1997-05-01,10.25,10.25,10.0,10.0,100000,7.57658146605842,7.57658146605842,7.39178679615456,7.39178679615456,135285.287248847,0.0,1.0
1997-05-02,10.25,10.25,10.12,10.25,62100,7.57658146605842,7.57658146605842,7.48048823770841,7.57658146605842,84012.1633815337,0.0,1.0
1997-05-05,10.5,10.5,10.12,10.38,140800,7.76137613596229,7.76137613596229,7.48048823770841,7.67267469440843,190481.684446376,0.0,1.0
1997-05-06,10.38,10.5,10.38,10.5,174100,7.67267469440843,7.76137613596229,7.67267469440843,7.76137613596229,235531.685100242,0.0,1.0
1997-05-07,10.75,10.75,10.38,10.5,191600,7.94617080586615,7.94617080586615,7.67267469440843,7.76137613596229,259206.61036879,0.0,1.0
1997-05-08,11.0,11.25,10.75,10.75,476900,8.13096547577001,8.31576014567388,7.94617080586615,7.94617080586615,645175.534889749,0.0,1.0
1997-05-09,11.25,11.38,11.0,11.12,263400,8.31576014567388,8.41185337402389,8.13096547577001,8.21966691732387,356341.446613462,0.0,1.0
1997-05-12,10.88,11.5,10.88,11.38,208600,8.04226403421616,8.50055481557774,8.04226403421616,8.41185337402389,282205.109201094,0.0,1.0
1997-05-13,10.88,11.0,10.88,11.0,92600,8.04226403421616,8.13096547577001,8.04226403421616,8.13096547577001,125274.175992432,0.0,1.0
1997-05-14,10.75,11.12,10.75,10.88,122800,7.94617080586615,8.21966691732387,7.94617080586615,8.04226403421616,166130.332741583,0.0,1.0
1997-05-15,11.0,11.0,10.75,10.88,65500,8.13096547577001,8.13096547577001,7.94617080586615,8.04226403421616,88611.8631479945,0.0,1.0
1997-05-16,10.88,11.0,10.75,10.75,126300,8.04226403421616,8.13096547577001,7.94617080586615,7.94617080586615,170865.317795293,0.0,1.0
1997-05-19,10.75,10.88,10.62,10.88,20500,7.94617080586615,8.04226403421616,7.85007757751614,8.04226403421616,27733.4838860135,0.0,1.0
1997-05-20,10.75,10.88,10.75,10.88,100100,7.94617080586615,8.04226403421616,7.94617080586615,8.04226403421616,135420.572536095,0.0,1.0
1997-05-21,10.62,10.88,10.62,10.75,58800,7.85007757751614,8.04226403421616,7.85007757751614,7.94617080586615,79547.7489023217,0.0,1.0
1997-05-22,10.75,10.75,10.5,10.75,82500,7.94617080586615,7.94617080586615,7.76137613596229,7.94617080586615,111610.361980298,0.0,1.0
1997-05-23,10.75,10.75,10.5,10.75,71900,7.94617080586615,7.94617080586615,7.76137613596229,7.94617080586615,97270.1215319206,0.0,1.0
1997-05-27,10.62,10.88,10.62,10.75,43900,7.85007757751614,8.04226403421616,7.85007757751614,7.94617080586615,59390.2411022436,0.0,1.0
1997-05-28,10.75,10.75,10.62,10.62,48000,7.94617080586615,7.94617080586615,7.85007757751614,7.85007757751614,64936.9378794463,0.0,1.0
1997-05-29,10.75,10.75,10.62,10.62,58600,7.94617080586615,7.94617080586615,7.85007757751614,7.85007757751614,79277.178327824,0.0,1.0
1997-05-30,10.62,10.75,10.62,10.75,63600,7.85007757751614,7.94617080586615,7.85007757751614,7.94617080586615,86041.4426902664,0.0,1.0
1997-06-02,10.62,10.75,10.5,10.75,141000,7.85007757751614,7.94617080586615,7.76137613596229,7.94617080586615,190752.255020874,0.0,1.0
1997-06-03,10.62,10.75,10.5,10.75,75700,7.85007757751614,7.94617080586615,7.76137613596229,7.94617080586615,102410.962447377,0.0,1.0
1997-06-04,10.38,10.62,10.38,10.5,47700,7.67267469440843,7.85007757751614,7.67267469440843,7.76137613596229,64531.0820176998,0.0,1.0
1997-06-05,10.62,10.75,10.38,10.5,39900,7.85007757751614,7.94617080586615,7.67267469440843,7.76137613596229,53978.8296122897,0.0,1.0
1997-06-06,10.62,10.88,10.62,10.62,73500,7.85007757751614,8.04226403421616,7.85007757751614,7.85007757751614,99434.6861279022,0.0,1.0
1997-06-09,10.62,10.88,10.62,10.75,16000,7.85007757751614,8.04226403421616,7.85007757751614,7.94617080586615,21645.6459598154,0.0,1.0
1997-06-10,10.75,10.75,10.62,10.75,43100,7.94617080586615,7.94617080586615,7.85007757751614,7.94617080586615,58307.9588042528,0.0,1.0
1997-06-11,10.88,10.88,10.75,10.75,48900,8.04226403421616,8.04226403421616,7.94617080586615,7.94617080586615,66154.5054646859,0.0,1.0
1997-06-12,10.88,10.88,10.62,10.62,35200,8.04226403421616,8.04226403421616,7.85007757751614,7.85007757751614,47620.421111594,0.0,1.0
1997-06-13,11.12,11.12,10.88,10.88,29900,8.21966691732387,8.21966691732387,8.04226403421616,8.04226403421616,40450.3008874051,0.0,1.0
1997-06-16,10.88,11.0,10.75,11.0,49400,8.04226403421616,8.13096547577001,7.94617080586615,8.13096547577001,66830.9319009302,0.0,1.0
1997-06-17,10.88,10.88,10.62,10.75,56300,8.04226403421616,8.04226403421616,7.85007757751614,7.94617080586615,76165.6167211006,0.0,1.0
1997-06-18,10.38,10.75,10.38,10.75,102800,7.67267469440843,7.94617080586615,7.67267469440843,7.94617080586615,139073.275291814,0.0,1.0
1997-06-19,10.25,10.5,10.25,10.38,70600,7.57658146605842,7.76137613596229,7.57658146605842,7.67267469440843,95511.4127976856,0.0,1.0
1997-06-20,10.0,10.25,9.88,10.25,98300,7.39178679615456,7.57658146605842,7.3030853546007,7.57658146605842,132985.437365616,0.0,1.0
1997-06-23,10.25,10.25,9.88,9.88,51600,7.57658146605842,7.57658146605842,7.3030853546007,7.3030853546007,69807.2082204048,0.0,1.0
1997-06-24,9.81,10.12,9.81,10.12,56200,7.25134284702762,7.48048823770841,7.25134284702762,7.48048823770841,76030.3314338517,0.0,1.0
1997-06-25,9.94,10.0,9.88,9.88,30500,7.34743607537763,7.39178679615456,7.3030853546007,7.3030853546007,41262.0126108982,0.0,1.0
1997-06-26,10.12,10.19,10.0,10.0,47100,7.48048823770841,7.53223074528149,7.39178679615456,7.39178679615456,63719.3702942067,0.0,1.0
1997-06-27,9.69,10.06,9.69,10.06,210800,7.16264140547377,7.43613751693149,7.16264140547377,7.43613751693149,285181.385520568,0.0,1.0
1997-06-30,9.62,9.75,9.5,9.69,133900,7.11089889790068,7.20699212625069,7.02219745634683,7.16264140547377,181146.999626206,0.0,1.0
1997-07-01,9.69,9.69,9.56,9.62,79600,7.16264140547377,7.16264140547377,7.06654817712376,7.11089889790068,107687.088650082,0.0,1.0
1997-07-02,9.56,9.62,9.56,9.62,28900,7.06654817712376,7.11089889790068,7.06654817712376,7.11089889790068,39097.4480149166,0.0,1.0
1997-07-03,9.44,9.62,9.44,9.5,86000,6.9778467355699,7.11089889790068,6.9778467355699,7.02219745634683,116345.347034008,0.0,1.0
1997-07-07,8.75,9.0,8.62,9.0,285900,6.46781344663524,6.6526081165391,6.37172021828523,6.6526081165391,386780.636244452,0.0,1.0
1997-07-08,8.88,8.94,8.75,8.75,119300,6.56390667498525,6.60825739576218,6.46781344663524,6.46781344663524,161395.347687874,0.0,1.0
1997-07-09,8.5,8.75,8.38,8.75,167900,6.28301877673137,6.46781344663524,6.19431733517752,6.46781344663524,227143.997290813,0.0,1.0
1997-07-10,8.81,8.81,8.44,8.5,266600,6.51216416741217,6.51216416741217,6.23866805595445,6.28301877673137,360670.575805425,0.0,1.0
1997-07-11,8.75,8.81,8.69,8.81,34500,6.46781344663524,6.51216416741217,6.42346272585831,6.51216416741217,46673.424100852,0.0,1.0
1997-07-14,8.56,8.75,8.5,8.75,56400,6.3273694975083,6.46781344663524,6.28301877673137,6.46781344663524,76300.9020083494,0.0,1.0
1997-07-15,8.44,8.5,8.25,8.5,93700,6.23866805595445,6.28301877673137,6.09822410682751,6.28301877673137,126762.314152169,0.0,1.0
1997-07-16,8.06,8.5,8.0,8.5,71400,5.95778015770057,6.28301877673137,5.91342943692365,6.28301877673137,96593.6950956765,0.0,1.0
1997-07-17,8.56,8.62,8.0,8.0,119900,6.3273694975083,6.37172021828523,5.91342943692365,5.91342943692365,162207.059411367,0.0,1.0
1997-07-18,8.81,8.88,8.5,8.56,90500,6.51216416741217,6.56390667498525,6.28301877673137,6.3273694975083,122433.184960206,0.0,1.0
1997-07-21,8.62,8.75,8.44,8.75,48700,6.37172021828523,6.46781344663524,6.23866805595445,6.46781344663524,65883.9348901882,0.0,1.0
1997-07-22,8.56,8.75,8.56,8.56,151200,6.3273694975083,6.46781344663524,6.3273694975083,6.3273694975083,204551.354320256,0.0,1.0
1997-07-23,8.56,8.56,8.31,8.56,145500,6.3273694975083,6.3273694975083,6.14257482760444,6.3273694975083,196840.092947072,0.0,1.0
1997-07-24,8.56,8.81,8.38,8.44,59700,6.3273694975083,6.51216416741217,6.19431733517752,6.23866805595445,80765.3164875614,0.0,1.0
1997-07-25,8.56,8.75,8.5,8.62,45700,6.3273694975083,6.46781344663524,6.28301877673137,6.37172021828523,61825.3762727229,0.0,1.0
1997-07-28,8.81,8.88,8.62,8.62,55400,6.51216416741217,6.56390667498525,6.37172021828523,6.37172021828523,74948.0491358609,0.0,1.0
1997-07-29,8.56,8.81,8.56,8.81,177800,6.3273694975083,6.51216416741217,6.3273694975083,6.51216416741217,240537.240728449,0.0,1.0
1997-07-30,8.56,8.62,8.56,8.56,36300,6.3273694975083,6.37172021828523,6.3273694975083,6.3273694975083,49108.5592713313,0.0,1.0
1997-07-31,8.56,8.56,8.44,8.56,60500,6.3273694975083,6.3273694975083,6.23866805595445,6.3273694975083,81847.5987855521,0.0,1.0
1997-08-01,8.56,8.56,8.5,8.5,88200,6.3273694975083,6.3273694975083,6.28301877673137,6.28301877673137,119321.623353483,0.0,1.0
1997-08-04,8.44,8.5,8.38,8.5,37000,6.23866805595445,6.28301877673137,6.19431733517752,6.28301877673137,50055.5562820732,0.0,1.0
1997-08-05,8.31,8.44,8.25,8.44,102700,6.14257482760444,6.23866805595445,6.09822410682751,6.23866805595445,138937.990004565,0.0,1.0
1997-08-06,8.19,8.31,8.12,8.19,135400,6.05387338605058,6.14257482760444,6.0021308784775,6.05387338605058,183176.278934938,0.0,1.0
1997-08-07,8.56,8.69,8.12,8.19,246600,6.3273694975083,6.42346272585831,6.0021308784775,6.05387338605058,333613.518355656,0.0,1.0
1997-08-08,9.0,9.06,8.56,8.56,191800,6.6526081165391,6.69695883731603,6.3273694975083,6.3273694975083,259477.180943288,0.0,1.0
1997-08-11,9.12,9.81,9.12,9.12,65700,6.74130955809296,7.25134284702762,6.74130955809296,6.74130955809296,88882.4337224921,0.0,1.0
1997-08-12,9.0,9.06,8.88,9.0,67300,6.6526081165391,6.69695883731603,6.56390667498525,6.6526081165391,91046.9983184737,0.0,1.0
1997-08-13,9.06,9.25,9.0,9.0,81000,6.69695883731603,6.83740278644297,6.6526081165391,6.6526081165391,109581.082671566,0.0,1.0
1997-08-14,9.0,9.25,8.94,9.12,116000,6.6526081165391,6.83740278644297,6.60825739576218,6.74130955809296,156930.933208662,0.0,1.0
1997-08-15,8.94,9.06,8.94,9.06,39100,6.60825739576218,6.69695883731603,6.60825739576218,6.69695883731603,52896.5473142989,0.0,1.0
1997-08-18,8.75,8.94,8.69,8.94,27600,6.46781344663524,6.60825739576218,6.42346272585831,6.60825739576218,37338.7392806816,0.0,1.0
1997-08-19,8.75,8.81,8.62,8.75,109400,6.46781344663524,6.51216416741217,6.37172021828523,6.46781344663524,148002.104250238,0.0,1.0
1997-08-20,8.69,8.69,8.56,8.62,88000,6.42346272585831,6.42346272585831,6.3273694975083,6.37172021828523,119051.052778985,0.0,1.0
1997-08-21,8.81,8.88,8.69,8.81,29200,6.51216416741217,6.56390667498525,6.42346272585831,6.51216416741217,39503.3038766632,0.0,1.0
1997-08-22,9.0,9.06,8.75,8.81,91700,6.6526081165391,6.69695883731603,6.46781344663524,6.51216416741217,124056.608407192,0.0,1.0
1997-08-25,9.06,9.12,8.88,9.0,34000,6.69695883731603,6.74130955809296,6.56390667498525,6.6526081165391,45996.9976646078,0.0,1.0
1997-08-26,8.88,9.12,8.88,9.06,14200,6.56390667498525,6.74130955809296,6.56390667498525,6.69695883731603,19210.5107893362,0.0,1.0
1997-08-27,8.81,8.94,8.75,8.88,21100,6.51216416741217,6.60825739576218,6.46781344663524,6.56390667498525,28545.1956095066,0.0,1.0
1997-08-28,8.81,8.94,8.75,8.81,54500,6.51216416741217,6.60825739576218,6.46781344663524,6.51216416741217,73730.4815506213,0.0,1.0
1997-08-29,8.81,8.94,8.81,8.94,9200,6.51216416741217,6.60825739576218,6.51216416741217,6.60825739576218,12446.2464268939,0.0,1.0
1997-09-02,8.81,8.81,8.69,8.81,123200,6.51216416741217,6.51216416741217,6.42346272585831,6.51216416741217,166671.473890579,0.0,1.0
1997-09-03,8.81,8.94,8.75,8.75,44700,6.51216416741217,6.60825739576218,6.46781344663524,6.46781344663524,60472.5234002343,0.0,1.0
1997-09-04,8.88,8.94,8.75,8.75,51700,6.56390667498525,6.60825739576218,6.46781344663524,6.46781344663524,69942.4935076536,0.0,1.0
1997-09-05,8.81,8.88,8.81,8.81,12400,6.51216416741217,6.56390667498525,6.51216416741217,6.51216416741217,16775.375618857,0.0,1.0
1997-09-08,8.69,8.81,8.62,8.75,29600,6.42346272585831,6.51216416741217,6.37172021828523,6.46781344663524,40044.4450256586,0.0,1.0
1997-09-09,8.62,8.75,8.56,8.62,89600,6.37172021828523,6.46781344663524,6.3273694975083,6.37172021828523,121215.617374966,0.0,1.0
1997-09-10,8.44,8.62,8.44,8.56,57700,6.23866805595445,6.37172021828523,6.23866805595445,6.3273694975083,78059.6107425844,0.0,1.0
1997-09-11,8.62,8.62,8.44,8.5,73200,6.37172021828523,6.37172021828523,6.23866805595445,6.28301877673137,99028.8302661556,0.0,1.0
1997-09-12,8.44,8.62,8.44,8.62,32000,6.23866805595445,6.37172021828523,6.23866805595445,6.37172021828523,43291.2919196309,0.0,1.0
1997-09-15,8.44,8.5,8.38,8.5,31000,6.23866805595445,6.28301877673137,6.19431733517752,6.28301877673137,41938.4390471424,0.0,1.0
1997-09-16,8.31,8.44,8.25,8.38,50500,6.14257482760444,6.23866805595445,6.09822410682751,6.19431733517752,68319.0700606675,0.0,1.0
1997-09-17,8.31,8.38,8.25,8.25,21400,6.14257482760444,6.19431733517752,6.09822410682751,6.09822410682751,28951.0514712531,0.0,1.0
1997-09-18,8.5,8.5,8.31,8.31,28700,6.28301877673137,6.28301877673137,6.14257482760444,6.14257482760444,38826.877440419,0.0,1.0
1997-09-19,8.5,8.5,8.38,8.44,32000,6.28301877673137,6.28301877673137,6.19431733517752,6.23866805595445,43291.2919196309,0.0,1.0
1997-09-22,8.38,8.44,8.38,8.38,24700,6.19431733517752,6.23866805595445,6.19431733517752,6.19431733517752,33415.4659504651,0.0,1.0
1997-09-23,8.38,8.44,8.31,8.31,71600,6.19431733517752,6.23866805595445,6.14257482760444,6.14257482760444,96864.2656701741,0.0,1.0
1997-09-24,8.56,8.56,8.38,8.38,87900,6.3273694975083,6.3273694975083,6.19431733517752,6.19431733517752,118915.767491736,0.0,1.0
1997-09-25,8.94,9.0,8.62,8.62,148800,6.60825739576218,6.6526081165391,6.37172021828523,6.37172021828523,201304.507426283,0.0,1.0
1997-09-26,8.81,9.0,8.81,8.94,93900,6.51216416741217,6.6526081165391,6.51216416741217,6.60825739576218,127032.884726667,0.0,1.0
1997-09-29,9.0,9.19,8.75,8.88,96200,6.6526081165391,6.79305206566604,6.46781344663524,6.56390667498525,130144.44633339,0.0,1.0
1997-09-30,10.06,10.19,9.25,9.25,318400,7.43613751693149,7.53223074528149,6.83740278644297,6.83740278644297,430748.354600327,0.0,1.0
1997-10-01,9.94,10.44,9.81,10.44,203300,7.34743607537763,7.71702541518536,7.25134284702762,7.71702541518536,275034.988976905,0.0,1.0
1997-10-02,9.81,9.94,9.75,9.88,53400,7.25134284702762,7.34743607537763,7.20699212625069,7.3030853546007,72242.343390884,0.0,1.0
1997-10-03,10.06,10.19,9.75,9.81,99300,7.43613751693149,7.53223074528149,7.20699212625069,7.25134284702762,134338.290238104,0.0,1.0
1997-10-06,9.81,10.06,9.69,10.06,30100,7.25134284702762,7.43613751693149,7.16264140547377,7.43613751693149,40720.8714619028,0.0,1.0
1997-10-07,9.5,9.69,9.5,9.5,36000,7.02219745634683,7.16264140547377,7.02219745634683,7.02219745634683,48702.7034095847,0.0,1.0
1997-10-08,9.69,9.81,9.5,9.56,49900,7.16264140547377,7.25134284702762,7.02219745634683,7.06654817712376,67507.3583371744,0.0,1.0
1997-10-09,9.5,9.81,9.38,9.69,52300,7.02219745634683,7.25134284702762,6.93349601479298,7.16264140547377,70754.2052311467,0.0,1.0
1997-10-10,9.56,9.62,9.44,9.5,32800,7.06654817712376,7.11089889790068,6.9778467355699,7.02219745634683,44373.5742176216,0.0,1.0
1997-10-13,9.62,9.75,9.5,9.56,10200,7.11089889790068,7.20699212625069,7.02219745634683,7.06654817712376,13799.0992993823,0.0,1.0
1997-10-14,9.44,9.56,9.25,9.5,57700,6.9778467355699,7.06654817712376,6.83740278644297,7.02219745634683,78059.6107425845,0.0,1.0
1997-10-15,9.31,9.38,9.25,9.31,22400,6.88175350721989,6.93349601479298,6.83740278644297,6.88175350721989,30303.9043437416,0.0,1.0
1997-10-16,9.12,9.38,9.12,9.25,19400,6.74130955809296,6.93349601479298,6.74130955809296,6.83740278644297,26245.3457262762,0.0,1.0
1997-10-17,9.0,9.19,9.0,9.19,86500,6.6526081165391,6.79305206566604,6.6526081165391,6.79305206566604,117021.773470252,0.0,1.0
1997-10-20,8.94,9.06,8.94,9.06,23700,6.60825739576218,6.69695883731603,6.60825739576218,6.69695883731603,32062.6130779766,0.0,1.0
1997-10-21,9.12,9.19,8.94,8.94,47000,6.74130955809296,6.79305206566604,6.60825739576218,6.60825739576218,63584.0850069578,0.0,1.0
1997-10-22,9.25,9.31,9.0,9.12,47200,6.83740278644297,6.88175350721989,6.6526081165391,6.74130955809296,63854.6555814555,0.0,1.0
1997-10-23,9.19,9.5,9.12,9.5,60700,6.79305206566604,7.02219745634683,6.74130955809296,7.02219745634683,82118.1693600498,0.0,1.0
1997-10-24,8.38,8.88,8.25,8.88,110400,6.19431733517752,6.56390667498525,6.09822410682751,6.56390667498525,149354.957122727,0.0,1.0
1997-10-27,7.69,8.38,7.56,8.38,149800,5.68428404624286,6.19431733517752,5.58819081789285,6.19431733517752,202657.360298772,0.0,1.0
1997-10-28,7.38,7.81,7.19,7.75,280200,5.45513865556206,5.77298548779671,5.31469470643513,5.72863476701978,379069.374871268,0.0,1.0
1997-10-29,7.0,7.44,6.94,7.38,140600,5.17425075730819,5.49948937633899,5.12990003653126,5.45513865556206,190211.113871878,0.0,1.0
1997-10-30,7.38,7.38,6.81,6.81,171800,5.45513865556206,5.45513865556206,5.03380680818125,5.03380680818125,232420.123493518,0.0,1.0
1997-10-31,7.12,7.19,7.0,7.19,38000,5.26295219886205,5.31469470643513,5.17425075730819,5.31469470643513,51408.4091545616,0.0,1.0
1997-11-03,7.19,7.25,7.12,7.19,25100,5.31469470643513,5.35904542721206,5.26295219886205,5.31469470643513,33956.6070994604,0.0,1.0
1997-11-04,6.94,7.19,6.94,7.12,67100,5.12990003653126,5.31469470643513,5.12990003653126,5.26295219886205,90776.4277439761,0.0,1.0
1997-11-05,6.88,7.0,6.69,7.0,58900,5.08554931575434,5.17425075730819,4.9451053666274,5.17425075730819,79683.0341895705,0.0,1.0
1997-11-06,6.62,6.81,6.62,6.75,24700,4.89336285905432,5.03380680818125,4.89336285905432,4.98945608740433,33415.4659504651,0.0,1.0
1997-11-07,5.94,6.5,5.81,6.5,288600,4.39072135691581,4.80466141750046,4.2946281285658,4.80466141750046,390433.339000171,0.0,1.0
1997-11-10,6.0,6.12,5.81,5.81,189500,4.43507207769273,4.52377351924659,4.2946281285658,4.2946281285658,256365.619336564,0.0,1.0
1997-11-11,5.88,6.19,5.81,6.12,78100,4.34637063613888,4.57551602681967,4.2946281285658,4.52377351924659,105657.809341349,0.0,1.0
1997-11-12,5.56,5.81,5.5,5.75,83500,4.10983345866193,4.2946281285658,4.06548273788501,4.25027740778887,112963.214852787,0.0,1.0
1997-11-13,5.5,5.62,5.38,5.62,144300,4.06548273788501,4.15418417943886,3.97678129633115,4.15418417943886,195216.669500085,0.0,1.0
1997-11-14,5.0,5.25,4.75,5.25,330600,3.69589339807728,3.88068806798114,3.51109872817341,3.88068806798114,447253.159644686,0.0,1.0
1997-11-17,4.94,5.0,4.81,5.0,169900,3.65154267730035,3.69589339807728,3.55544944895034,3.69589339807728,229849.70303579,0.0,1.0
1997-11-18,5.44,5.62,4.94,5.0,270700,4.02113201710808,4.15418417943886,3.65154267730035,3.69589339807728,366217.272582627,0.0,1.0
1997-11-19,5.62,5.75,5.25,5.38,208300,4.15418417943886,4.25027740778887,3.88068806798114,3.97678129633115,281799.253339347,0.0,1.0
1997-11-20,5.31,5.69,5.31,5.69,106500,3.92503878875807,4.20592668701194,3.92503878875807,4.20592668701194,144078.830920021,0.0,1.0
1997-11-21,5.56,5.56,5.31,5.38,90700,4.10983345866193,4.10983345866193,3.92503878875807,3.97678129633115,122703.755534704,0.0,1.0
1997-11-24,5.12,5.62,5.06,5.56,77400,3.78459483963113,4.15418417943886,3.74024411885421,4.10983345866193,104710.812330607,0.0,1.0
1997-11-25,4.75,5.19,4.56,5.19,127500,3.51109872817341,3.83633734720422,3.37065477904648,3.83633734720422,172488.74124228,0.0,1.0
1997-11-26,4.56,4.62,4.31,4.56,173000,3.37065477904648,3.41500549982341,3.18586010914261,3.37065477904648,234043.546940504,0.0,1.0
1997-11-28,4.75,4.88,4.56,4.56,53000,3.51109872817341,3.60719195652342,3.37065477904648,3.37065477904648,71701.2022418887,0.0,1.0
1997-12-01,4.69,4.75,4.5,4.56,111200,3.46674800739649,3.51109872817341,3.32630405826955,3.37065477904648,150437.239420717,0.0,1.0
1997-12-02,4.81,5.25,4.81,4.81,157300,3.55544944895034,3.88068806798114,3.55544944895034,3.55544944895034,212803.756842436,0.0,1.0
1997-12-03,4.75,4.88,4.69,4.88,149600,3.51109872817341,3.60719195652342,3.46674800739649,3.60719195652342,202386.789724275,0.0,1.0
1997-12-04,4.5,4.69,4.5,4.56,211000,3.32630405826955,3.46674800739649,3.32630405826955,3.37065477904648,285451.956095066,0.0,1.0
1997-12-05,4.94,5.0,4.62,4.81,143400,3.65154267730035,3.69589339807728,3.41500549982341,3.55544944895034,193999.101914846,0.0,1.0
1997-12-08,4.56,5.06,4.5,5.0,157300,3.37065477904648,3.74024411885421,3.32630405826955,3.69589339807728,212803.756842435,0.0,1.0
1997-12-09,4.88,4.94,4.31,4.5,152300,3.60719195652342,3.65154267730035,3.18586010914261,3.32630405826955,206039.492479993,0.0,1.0
1997-12-10,5.38,5.44,5.12,5.12,259400,3.97678129633115,4.02113201710808,3.78459483963113,3.78459483963113,350930.035123508,0.0,1.0
1997-12-11,5.19,5.38,4.94,5.38,122000,3.83633734720422,3.97678129633115,3.65154267730035,3.97678129633115,165048.050443593,0.0,1.0
1997-12-12,5.0,5.25,4.81,5.25,114500,3.69589339807728,3.88068806798114,3.55544944895034,3.88068806798114,154901.653899929,0.0,1.0
1997-12-15,5.06,5.19,4.94,5.12,151900,3.74024411885421,3.83633734720422,3.65154267730035,3.78459483963113,205498.351330998,0.0,1.0
1997-12-16,4.94,5.19,4.94,5.0,154100,3.65154267730035,3.83633734720422,3.65154267730035,3.69589339807728,208474.627650473,0.0,1.0
1997-12-17,5.62,5.62,5.19,5.19,523600,4.15418417943886,4.15418417943886,3.83633734720422,3.83633734720422,708353.764034961,0.0,1.0
1997-12-18,5.38,5.69,5.25,5.62,297600,3.97678129633115,4.20592668701194,3.88068806798114,4.15418417943886,402609.014852567,0.0,1.0
1997-12-19,5.5,5.56,5.19,5.5,250900,4.06548273788501,4.10983345866193,3.83633734720422,4.06548273788501,339430.785707356,0.0,1.0
1997-12-22,5.38,5.56,5.12,5.56,117200,3.97678129633115,4.10983345866193,3.78459483963113,4.10983345866193,158554.356655648,0.0,1.0
1997-12-23,5.38,5.44,5.25,5.44,76800,3.97678129633115,4.02113201710808,3.88068806798114,4.02113201710808,103899.100607114,0.0,1.0
1997-12-24,5.75,5.75,5.38,5.38,158900,4.25027740778887,4.25027740778887,3.97678129633115,3.97678129633115,214968.321438417,0.0,1.0
1997-12-26,5.69,5.75,5.62,5.75,67600,4.20592668701194,4.25027740778887,4.15418417943886,4.25027740778887,91452.8541802203,0.0,1.0
1997-12-29,5.44,5.62,5.31,5.38,217500,4.02113201710808,4.15418417943886,3.92503878875807,3.97678129633115,294245.499766241,0.0,1.0
1997-12-30,5.38,5.44,5.31,5.31,171400,3.97678129633115,4.02113201710808,3.92503878875807,3.92503878875807,231878.982344523,0.0,1.0
1997-12-31,5.38,5.44,5.12,5.25,233800,3.97678129633115,4.02113201710808,3.78459483963113,3.88068806798114,316297.001587803,0.0,1.0
1998-01-02,5.44,5.56,5.31,5.31,20600,4.03591559070039,4.12494314049525,3.93946907842262,3.93946907842262,27766.6857696973,0.02,1.0
1998-01-05,5.31,5.44,5.19,5.38,72900,3.93946907842262,4.03591559070039,3.85044152862776,3.99140181580296,98261.7180879095,0.0,1.0
1998-01-06,5.19,5.38,5.12,5.38,118200,3.85044152862776,3.99140181580296,3.79850879124742,3.99140181580296,159321.468833894,0.0,1.0
1998-01-07,5.25,5.31,5.12,5.25,54500,3.89495530352519,3.93946907842262,3.79850879124742,3.89495530352519,73460.4065266264,0.0,1.0
1998-01-08,5.12,5.19,5.0,5.19,89400,3.79850879124742,3.85044152862776,3.70948124145256,3.85044152862776,120502.024651017,0.0,1.0
1998-01-09,4.88,5.19,4.88,5.19,85300,3.6204536916577,3.85044152862776,3.6204536916577,3.85044152862776,114975.645444426,0.0,1.0
1998-01-12,4.81,4.88,4.81,4.88,21300,3.56852095427737,3.6204536916577,3.56852095427737,3.6204536916577,28710.21392692,0.0,1.0
1998-01-13,5.31,5.31,4.81,4.81,97800,3.93946907842262,3.93946907842262,3.56852095427737,3.56852095427737,131824.362537689,0.0,1.0
1998-01-14,5.38,5.56,5.38,5.5,72500,3.99140181580296,4.12494314049525,3.99140181580296,4.08042936559782,97722.5591409249,0.0,1.0
1998-01-15,5.75,5.75,5.38,5.38,153300,4.26590342767045,4.26590342767045,3.99140181580296,3.99140181580296,206632.666431776,0.0,1.0
1998-01-16,6.0,6.06,5.88,6.0,195200,4.45137748974308,4.49589126464051,4.36234993994821,4.45137748974308,263109.566128394,0.0,1.0
1998-01-20,5.88,6.25,5.88,6.25,117200,4.36234993994821,4.6368515518157,4.36234993994821,4.6368515518157,157973.571466433,0.0,1.0
1998-01-21,5.88,6.06,5.75,5.88,71300,4.36234993994821,4.49589126464051,4.26590342767045,4.36234993994821,96105.0822999719,0.0,1.0
1998-01-22,5.5,6.0,5.5,5.88,82100,4.08042936559782,4.45137748974308,4.08042936559782,4.36234993994821,110662.373868551,0.0,1.0
1998-01-23,6.38,6.44,5.62,5.62,331200,4.73329806409347,4.7778118389909,4.16945691539268,4.16945691539268,446423.608103095,0.0,1.0
1998-01-26,6.38,6.69,6.38,6.5,202800,4.73329806409347,4.96328590106353,4.73329806409347,4.82232561388833,273353.586121098,0.0,1.0
1998-01-27,6.56,6.62,6.44,6.56,106700,4.86683938878576,4.91135316368319,4.7778118389909,4.86683938878576,143820.649108092,0.0,1.0
1998-01-28,6.56,6.56,6.44,6.5,69500,4.86683938878576,4.86683938878576,4.7778118389909,4.82232561388833,93678.867038542,0.0,1.0
1998-01-29,6.31,6.5,6.31,6.44,55100,4.68136532671314,4.82232561388833,4.68136532671314,4.7778118389909,74269.1449471029,0.0,1.0
1998-01-30,6.44,6.5,6.31,6.38,72000,4.7778118389909,4.82232561388833,4.68136532671314,4.73329806409347,97048.6104571945,0.0,1.0
1998-02-02,6.25,6.5,6.19,6.5,55800,4.6368515518157,4.82232561388833,4.59233777691827,4.82232561388833,75212.6731043258,0.0,1.0
1998-02-03,5.69,6.12,5.69,6.12,59200,4.22138965277302,4.54040503953794,4.22138965277302,4.54040503953794,79795.5241536932,0.0,1.0
1998-02-04,6.19,6.25,6.0,6.19,245200,4.59233777691827,4.6368515518157,4.45137748974308,4.59233777691827,330504.434501446,0.0,1.0
1998-02-05,6.19,6.56,6.12,6.56,76400,4.59233777691827,4.86683938878576,4.54040503953794,4.86683938878576,102979.358874023,0.0,1.0
1998-02-06,6.19,6.25,6.12,6.19,30200,4.59233777691827,4.6368515518157,4.54040503953794,4.59233777691827,40706.5004973233,0.0,1.0
1998-02-09,6.19,6.31,6.12,6.31,74200,4.59233777691827,4.68136532671314,4.54040503953794,4.68136532671314,100013.984665609,0.0,1.0
1998-02-10,6.19,6.25,6.0,6.25,143700,4.59233777691827,4.6368515518157,4.45137748974308,4.6368515518157,193692.851704151,0.0,1.0
1998-02-11,5.94,6.19,5.94,6.12,112100,4.40686371484565,4.59233777691827,4.40686371484565,4.54040503953794,151099.294892382,0.0,1.0
1998-02-12,5.75,5.94,5.75,5.94,62300,4.26590342767045,4.40686371484565,4.26590342767045,4.40686371484565,83974.0059928224,0.0,1.0
1998-02-13,5.69,5.81,5.62,5.81,79600,4.22138965277302,4.31041720256788,4.16945691539268,4.31041720256788,107292.630449898,0.0,1.0
1998-02-17,5.81,5.88,5.69,5.88,175800,4.31041720256788,4.36234993994821,4.22138965277302,4.36234993994821,236960.35719965,0.0,1.0
1998-02-18,5.75,5.94,5.75,5.94,99600,4.26590342767045,4.40686371484565,4.26590342767045,4.40686371484565,134250.577799119,0.0,1.0
1998-02-19,5.88,5.88,5.69,5.81,59200,4.36234993994821,4.36234993994821,4.22138965277302,4.31041720256788,79795.5241536933,0.0,1.0
1998-02-20,5.81,5.88,5.69,5.88,121100,4.31041720256788,4.36234993994821,4.22138965277302,4.36234993994821,163230.371199531,0.0,1.0
1998-02-23,5.69,5.69,5.5,5.69,94100,4.22138965277302,4.22138965277302,4.08042936559782,4.22138965277302,126837.142278083,0.0,1.0
1998-02-24,5.62,5.62,5.5,5.56,55300,4.16945691539268,4.16945691539268,4.08042936559782,4.12494314049525,74538.7244205952,0.0,1.0
1998-02-25,5.75,5.81,5.62,5.69,67700,4.26590342767045,4.31041720256788,4.16945691539268,4.22138965277302,91252.651777112,0.0,1.0
1998-02-26,5.94,6.12,5.75,5.81,96900,4.40686371484565,4.54040503953794,4.26590342767045,4.31041720256788,130611.254906974,0.0,1.0
1998-02-27,6.31,6.31,6.06,6.12,168200,4.68136532671314,4.68136532671314,4.49589126464051,4.54040503953794,226716.337206946,0.0,1.0
1998-03-02,6.25,6.44,6.25,6.38,173100,4.6368515518157,4.7778118389909,4.6368515518157,4.73329806409347,233321.034307505,0.0,1.0
1998-03-03,6.0,6.12,5.94,6.12,60900,4.45137748974308,4.54040503953794,4.40686371484565,4.54040503953794,82086.9496783769,0.0,1.0
1998-03-04,6.06,6.06,5.88,5.94,36500,4.49589126464051,4.49589126464051,4.36234993994821,4.40686371484565,49198.2539123277,0.0,1.0
1998-03-05,5.94,5.94,5.81,5.94,25400,4.40686371484565,4.40686371484565,4.31041720256788,4.40686371484565,34236.5931335102,0.0,1.0
1998-03-06,6.0,6.0,5.94,5.94,26800,4.45137748974308,4.45137748974308,4.40686371484565,4.40686371484565,36123.6494479557,0.0,1.0
1998-03-09,6.0,6.0,5.94,6.0,46600,4.45137748974308,4.45137748974308,4.40686371484565,4.45137748974308,62812.0173236842,0.0,1.0
1998-03-10,5.94,6.0,5.88,6.0,85700,4.40686371484565,4.45137748974308,4.36234993994821,4.45137748974308,115514.804391411,0.0,1.0
1998-03-11,5.81,5.94,5.75,5.94,42600,4.31041720256788,4.40686371484565,4.26590342767045,4.40686371484565,57420.42785384,0.0,1.0
1998-03-12,5.81,5.94,5.81,5.81,36100,4.31041720256788,4.40686371484565,4.31041720256788,4.31041720256788,48659.0949653433,0.0,1.0
1998-03-13,6.0,6.06,5.81,5.81,54100,4.45137748974308,4.49589126464051,4.31041720256788,4.31041720256788,72921.2475796419,0.0,1.0
1998-03-16,5.88,6.0,5.81,6.0,28600,4.36234993994821,4.45137748974308,4.31041720256788,4.45137748974308,38549.8647093856,0.0,1.0
1998-03-17,5.5,5.81,5.38,5.81,119400,4.08042936559782,4.31041720256788,3.99140181580296,4.31041720256788,160938.945674848,0.0,1.0
1998-03-18,5.38,5.44,5.12,5.38,186200,3.99140181580296,4.03591559070039,3.79850879124742,3.99140181580296,250978.489821244,0.0,1.0
1998-03-19,5.44,5.44,5.25,5.31,69400,4.03591559070039,4.03591559070039,3.89495530352519,3.93946907842262,93544.0773017958,0.0,1.0
1998-03-20,5.38,5.44,5.25,5.38,24900,3.99140181580296,4.03591559070039,3.89495530352519,3.99140181580296,33562.6444497797,0.0,1.0
1998-03-23,5.62,5.88,5.44,5.56,135200,4.16945691539268,4.36234993994821,4.03591559070039,4.12494314049525,182235.724080732,0.0,1.0
1998-03-24,5.56,5.81,5.56,5.75,251700,4.12494314049525,4.31041720256788,4.12494314049525,4.26590342767045,339265.767389942,0.0,1.0
1998-03-25,5.31,5.56,5.25,5.5,67400,3.93946907842262,4.12494314049525,3.89495530352519,4.08042936559782,90848.2825668738,0.0,1.0
1998-03-26,5.69,5.75,5.31,5.38,224300,4.22138965277302,4.26590342767045,3.93946907842262,3.99140181580296,302333.37952151,0.0,1.0
1998-03-27,5.69,5.88,5.56,5.75,92700,4.22138965277302,4.36234993994821,4.12494314049525,4.26590342767045,124950.085963638,0.0,1.0
1998-03-30,5.69,5.69,5.56,5.62,131900,4.22138965277302,4.22138965277302,4.12494314049525,4.16945691539268,177787.66276811,0.0,1.0
1998-03-31,5.62,5.75,5.62,5.69,57400,4.16945691539268,4.26590342767045,4.16945691539268,4.22138965277302,77369.3088922634,0.0,1.0
1998-04-01,5.62,5.69,5.62,5.69,16800,4.16945691539268,4.22138965277302,4.16945691539268,4.22138965277302,22644.6757733454,0.0,1.0
1998-04-02,5.94,6.0,5.75,5.75,109300,4.40686371484565,4.45137748974308,4.26590342767045,4.26590342767045,147325.182263491,0.0,1.0
1998-04-03,6.56,6.62,6.06,6.06,268100,4.86683938878576,4.91135316368319,4.49589126464051,4.49589126464051,361371.284216304,0.0,1.0
1998-04-06,6.94,7.19,6.81,6.94,415400,5.14875996313616,5.33423402520879,5.05231345085839,5.14875996313616,559916.566443313,0.0,1.0
1998-04-07,6.75,6.81,6.56,6.75,130000,5.00779967596096,5.05231345085839,4.86683938878576,5.00779967596096,175226.657769934,0.0,1.0
1998-04-08,7.0,7.0,6.62,6.69,85000,5.19327373803359,5.19327373803359,4.91135316368319,4.96328590106353,114571.276234188,0.0,1.0
1998-04-09,6.75,7.0,6.75,6.94,177800,5.00779967596096,5.19327373803359,5.00779967596096,5.14875996313616,239656.151934572,0.0,1.0
1998-04-13,6.81,6.94,6.75,6.75,104400,5.05231345085839,5.14875996313616,5.00779967596096,5.00779967596096,140720.485162932,0.0,1.0
1998-04-14,6.62,6.69,6.62,6.62,43500,4.91135316368319,4.96328590106353,4.91135316368319,4.91135316368319,58633.535484555,0.0,1.0
1998-04-15,6.75,6.81,6.56,6.69,74200,5.00779967596096,5.05231345085839,4.86683938878576,4.96328590106353,100013.984665609,0.0,1.0
1998-04-16,6.94,6.94,6.75,6.75,70400,5.14875996313616,5.14875996313616,5.00779967596096,5.00779967596096,94891.9746692568,0.0,1.0
1998-04-17,6.75,6.94,6.75,6.94,46800,5.00779967596096,5.14875996313616,5.00779967596096,5.14875996313616,63081.5967971764,0.0,1.0
1998-04-20,6.69,6.88,6.69,6.88,51400,4.96328590106353,5.10424618823873,4.96328590106353,5.10424618823873,69281.9246874972,0.0,1.0
1998-04-21,7.06,7.06,6.62,6.69,132800,5.23778751293102,5.23778751293102,4.91135316368319,4.96328590106353,179000.770398825,0.0,1.0
1998-04-22,7.88,7.94,7.19,7.19,542600,5.84614243652924,5.89065621142667,5.33423402520879,5.33423402520879,731369.111584357,0.0,1.0
1998-04-23,7.69,8.0,7.5,8.0,333000,5.70518214935404,5.9351699863241,5.56422186217885,5.9351699863241,448849.823364525,0.0,1.0
1998-04-24,7.19,7.5,7.12,7.5,388200,5.33423402520879,5.56422186217885,5.28230128782845,5.56422186217885,523253.758048373,0.0,1.0
1998-04-27,6.94,7.06,6.94,7.06,105000,5.14875996313616,5.23778751293102,5.14875996313616,5.23778751293102,141529.223583409,0.0,1.0
1998-04-28,6.94,6.94,6.75,6.88,129900,5.14875996313616,5.14875996313616,5.00779967596096,5.10424618823873,175091.868033188,0.0,1.0
1998-04-29,7.19,7.38,6.94,6.94,124700,5.33423402520879,5.47519431238398,5.14875996313616,5.14875996313616,168082.801722391,0.0,1.0
1998-04-30,7.25,7.44,7.19,7.38,131700,5.37874780010622,5.51970808728141,5.33423402520879,5.47519431238398,177518.083294618,0.0,1.0
1998-05-01,7.19,7.25,6.94,7.19,159000,5.33423402520879,5.37874780010622,5.14875996313616,5.33423402520879,214315.681426304,0.0,1.0
1998-05-04,7.19,7.31,7.12,7.19,72900,5.33423402520879,5.42326157500365,5.28230128782845,5.33423402520879,98261.7180879093,0.0,1.0
1998-05-05,7.19,7.31,7.06,7.25,29900,5.33423402520879,5.42326157500365,5.23778751293102,5.37874780010622,40302.1312870849,0.0,1.0
1998-05-06,7.06,7.12,7.0,7.12,86800,5.23778751293102,5.28230128782845,5.19327373803359,5.28230128782845,116997.491495618,0.0,1.0
1998-05-07,6.94,7.0,6.88,6.88,67300,5.14875996313616,5.19327373803359,5.10424618823873,5.10424618823873,90713.4928301276,0.0,1.0
1998-05-08,7.06,7.19,7.0,7.0,49500,5.23778751293102,5.33423402520879,5.19327373803359,5.19327373803359,66720.9196893212,0.0,1.0
1998-05-11,7.0,7.12,6.94,7.0,24000,5.19327373803359,5.28230128782845,5.14875996313616,5.19327373803359,32349.5368190648,0.0,1.0
1998-05-12,6.81,7.06,6.75,7.06,47400,5.05231345085839,5.23778751293102,5.00779967596096,5.23778751293102,63890.3352176531,0.0,1.0
1998-05-13,6.81,6.88,6.75,6.75,35300,5.05231345085839,5.10424618823873,5.00779967596096,5.00779967596096,47580.7770713745,0.0,1.0
1998-05-14,6.81,6.81,6.62,6.69,104900,5.05231345085839,5.05231345085839,4.91135316368319,4.96328590106353,141394.433846663,0.0,1.0
1998-05-15,7.06,7.06,6.88,6.88,57400,5.23778751293102,5.23778751293102,5.10424618823873,5.10424618823873,77369.3088922634,0.0,1.0
1998-05-18,6.88,7.06,6.88,7.0,42200,5.10424618823873,5.23778751293102,5.10424618823873,5.19327373803359,56881.2689068556,0.0,1.0
1998-05-19,6.88,7.0,6.81,6.88,33200,5.10424618823873,5.19327373803359,5.05231345085839,5.10424618823873,44750.1925997063,0.0,1.0
1998-05-20,6.75,7.0,6.75,6.94,40200,5.00779967596096,5.19327373803359,5.00779967596096,5.14875996313616,54185.4741719336,0.0,1.0
1998-05-21,6.75,6.88,6.75,6.81,46500,5.00779967596096,5.10424618823873,5.00779967596096,5.05231345085839,62677.2275869381,0.0,1.0
1998-05-22,6.69,6.81,6.69,6.75,20100,4.96328590106353,5.05231345085839,4.96328590106353,5.00779967596096,27092.7370859668,0.0,1.0
1998-05-26,6.69,6.75,6.56,6.75,55700,4.96328590106353,5.00779967596096,4.86683938878576,5.00779967596096,75077.8833675796,0.0,1.0
1998-05-27,6.44,6.56,6.44,6.56,65900,4.7778118389909,4.86683938878576,4.7778118389909,4.86683938878576,88826.4365156822,0.0,1.0
1998-05-28,6.38,6.56,6.38,6.56,47400,4.73329806409347,4.86683938878576,4.73329806409347,4.86683938878576,63890.3352176531,0.0,1.0
1998-05-29,6.5,6.5,6.38,6.38,73400,4.82232561388833,4.82232561388833,4.73329806409347,4.73329806409347,98935.66677164,0.0,1.0
1998-06-01,5.88,6.38,5.75,6.38,285600,4.36234993994821,4.73329806409347,4.26590342767045,4.73329806409347,384959.488146872,0.0,1.0
1998-06-02,5.94,6.06,5.81,5.88,120700,4.40686371484565,4.49589126464051,4.31041720256788,4.36234993994821,162691.212252547,0.0,1.0
1998-06-03,6.0,6.06,5.88,6.06,49900,4.45137748974308,4.49589126464051,4.36234993994821,4.49589126464051,67260.0786363056,0.0,1.0
1998-06-04,6.0,6.19,5.94,5.94,113700,4.45137748974308,4.59233777691827,4.40686371484565,4.40686371484565,153255.930680319,0.0,1.0
1998-06-05,5.94,6.0,5.88,5.94,29900,4.40686371484565,4.45137748974308,4.36234993994821,4.40686371484565,40302.1312870849,0.0,1.0
1998-06-08,6.25,6.25,5.88,5.88,67200,4.6368515518157,4.6368515518157,4.36234993994821,4.36234993994821,90578.7030933816,0.0,1.0
1998-06-09,6.06,6.44,6.0,6.25,48800,4.49589126464051,4.7778118389909,4.45137748974308,4.6368515518157,65777.3915320984,0.0,1.0
1998-06-10,5.94,6.06,5.94,6.06,23000,4.40686371484565,4.49589126464051,4.40686371484565,4.49589126464051,31001.6394516038,0.0,1.0
1998-06-11,5.56,6.0,5.44,5.94,197100,4.12494314049525,4.45137748974308,4.03591559070039,4.40686371484565,265670.57112657,0.0,1.0
1998-06-12,5.44,5.62,5.38,5.62,108300,4.03591559070039,4.16945691539268,3.99140181580296,4.16945691539268,145977.28489603,0.0,1.0
1998-06-15,5.31,5.44,5.31,5.38,48300,3.93946907842262,4.03591559070039,3.93946907842262,3.99140181580296,65103.442848368,0.0,1.0
1998-06-16,5.44,5.5,5.38,5.38,69100,4.03591559070039,4.08042936559782,3.99140181580296,3.99140181580296,93139.7080915575,0.0,1.0
1998-06-17,5.5,5.62,5.5,5.56,68600,4.08042936559782,4.16945691539268,4.08042936559782,4.12494314049525,92465.759407827,0.0,1.0
1998-06-18,5.44,5.56,5.44,5.56,25700,4.03591559070039,4.12494314049525,4.03591559070039,4.12494314049525,34640.9623437486,0.0,1.0
1998-06-19,5.62,5.69,5.5,5.56,170300,4.16945691539268,4.22138965277302,4.08042936559782,4.12494314049525,229546.921678614,0.0,1.0
1998-06-22,5.44,5.56,5.44,5.44,34700,4.03591559070039,4.12494314049525,4.03591559070039,4.03591559070039,46772.0386508979,0.0,1.0
1998-06-23,5.44,5.5,5.44,5.5,75400,4.03591559070039,4.08042936559782,4.03591559070039,4.08042936559782,101631.461506562,0.0,1.0
1998-06-24,5.31,5.44,5.25,5.38,100700,3.93946907842262,4.03591559070039,3.89495530352519,3.99140181580296,135733.264903326,0.0,1.0
1998-06-25,5.31,5.38,5.25,5.25,48100,3.93946907842262,3.99140181580296,3.89495530352519,3.89495530352519,64833.8633748758,0.0,1.0
1998-06-26,5.31,5.38,5.25,5.38,12900,3.93946907842262,3.99140181580296,3.89495530352519,3.99140181580296,17387.8760402474,0.0,1.0
1998-06-29,5.31,5.44,5.31,5.44,9000,3.93946907842262,4.03591559070039,3.93946907842262,4.03591559070039,12131.0763071493,0.0,1.0
1998-06-30,5.5,5.5,5.38,5.44,91400,4.08042936559782,4.08042936559782,3.99140181580296,4.03591559070039,123197.819385939,0.0,1.0
1998-07-01,5.5,5.5,5.31,5.5,49700,4.08042936559782,4.08042936559782,3.93946907842262,4.08042936559782,66990.4991628134,0.0,1.0
1998-07-02,5.62,5.62,5.38,5.44,82300,4.16945691539268,4.16945691539268,3.99140181580296,4.03591559070039,110931.953342043,0.0,1.0
1998-07-06,5.5,5.56,5.5,5.5,23300,4.08042936559782,4.12494314049525,4.08042936559782,4.08042936559782,31406.0086618421,0.0,1.0
1998-07-07,5.56,5.75,5.56,5.62,41400,4.12494314049525,4.26590342767045,4.12494314049525,4.16945691539268,55802.9510128868,0.0,1.0
1998-07-08,5.5,5.56,5.44,5.5,18700,4.08042936559782,4.12494314049525,4.03591559070039,4.08042936559782,25205.6807715213,0.0,1.0
1998-07-09,5.38,5.56,5.38,5.56,47500,3.99140181580296,4.12494314049525,3.99140181580296,4.12494314049525,64025.1249543991,0.0,1.0
1998-07-10,5.19,5.38,5.19,5.38,30600,3.85044152862776,3.99140181580296,3.85044152862776,3.99140181580296,41245.6594443077,0.0,1.0
1998-07-13,4.94,5.31,4.94,5.31,176900,3.66496746655513,3.93946907842262,3.66496746655513,3.93946907842262,238443.044303857,0.0,1.0
1998-07-14,4.94,5.06,4.81,4.94,73900,3.66496746655513,3.75399501634999,3.56852095427737,3.66496746655513,99609.6154553705,0.0,1.0
1998-07-15,4.81,4.94,4.69,4.88,162000,3.56852095427737,3.66496746655513,3.4794934044825,3.6204536916577,218359.373528687,0.0,1.0
1998-07-16,5.0,5.06,4.81,4.81,62400,3.70948124145256,3.75399501634999,3.56852095427737,3.56852095427737,84108.7957295686,0.0,1.0
1998-07-17,5.0,5.06,4.94,5.06,23200,3.70948124145256,3.75399501634999,3.66496746655513,3.75399501634999,31271.218925096,0.0,1.0
1998-07-20,4.94,5.06,4.88,5.0,39600,3.66496746655513,3.75399501634999,3.6204536916577,3.70948124145256,53376.735751457,0.0,1.0
1998-07-21,4.81,4.94,4.75,4.94,20700,3.56852095427737,3.66496746655513,3.52400717937994,3.66496746655513,27901.4755064434,0.0,1.0
1998-07-22,4.69,4.75,4.69,4.75,50600,3.4794934044825,3.52400717937994,3.4794934044825,3.52400717937994,68203.6067935284,0.0,1.0
1998-07-23,4.5,4.62,4.5,4.62,71200,3.33853311730731,3.42756066710217,3.33853311730731,3.42756066710217,95970.2925632256,0.0,1.0
1998-07-24,4.75,4.75,4.5,4.56,61100,3.52400717937994,3.52400717937994,3.33853311730731,3.38304689220474,82356.5291518691,0.0,1.0
1998-07-27,4.5,4.69,4.5,4.62,38800,3.33853311730731,3.4794934044825,3.33853311730731,3.42756066710217,52298.4178574881,0.0,1.0
1998-07-28,4.44,4.56,4.44,4.5,77300,3.29401934240988,3.38304689220474,3.29401934240988,3.33853311730731,104192.466504738,0.0,1.0
1998-07-29,4.31,4.5,4.25,4.5,83400,3.19757283013211,3.33853311730731,3.15305905523468,3.33853311730731,112414.64044625,0.0,1.0
1998-07-30,4.31,4.31,4.25,4.31,35600,3.19757283013211,3.19757283013211,3.15305905523468,3.19757283013211,47985.1462816128,0.0,1.0
1998-07-31,4.25,4.38,4.19,4.31,114800,3.15305905523468,3.24950556751245,3.10854528033725,3.19757283013211,154738.617784527,0.0,1.0
1998-08-03,4.19,4.25,4.06,4.19,52400,3.10854528033725,3.15305905523468,3.01209876805948,3.10854528033725,70629.8220549582,0.0,1.0
1998-08-04,4.19,4.31,4.12,4.31,86400,3.10854528033725,3.19757283013211,3.05661254295691,3.19757283013211,116458.332548633,0.0,1.0
1998-08-05,4.06,4.44,4.06,4.12,119000,3.01209876805948,3.29401934240988,3.01209876805948,3.05661254295691,160399.786727863,0.0,1.0
1998-08-06,4.12,4.19,3.94,4.0,76600,3.05661254295691,3.10854528033725,2.92307121826462,2.96758499316205,103248.938347515,0.0,1.0
1998-08-07,4.0,4.06,3.94,4.06,58500,2.96758499316205,3.01209876805948,2.92307121826462,3.01209876805948,78851.9959964705,0.0,1.0
1998-08-10,4.0,4.0,3.94,4.0,17100,2.96758499316205,2.96758499316205,2.92307121826462,2.96758499316205,23049.0449835837,0.0,1.0
1998-08-11,3.81,3.94,3.75,3.94,67600,2.82662470598685,2.92307121826462,2.78211093108942,2.92307121826462,91117.862040366,0.0,1.0
1998-08-12,3.75,4.0,3.75,3.88,174200,2.78211093108942,2.96758499316205,2.78211093108942,2.87855744336719,234803.721411712,0.0,1.0
1998-08-13,3.5,3.81,3.25,3.81,179000,2.59663686901679,2.82662470598685,2.41116280694417,2.82662470598685,241273.628775526,0.0,1.0
1998-08-14,3.5,3.62,3.38,3.62,801900,2.59663686901679,2.68566441881166,2.50760931922193,2.68566441881166,1080878.89896701,0.0,1.0
1998-08-17,3.56,3.62,3.5,3.56,113300,2.64115064391423,2.68566441881166,2.59663686901679,2.64115064391423,152716.771733335,0.0,1.0
1998-08-18,3.56,3.62,3.5,3.62,56500,2.64115064391423,2.68566441881166,2.59663686901679,2.68566441881166,76156.2012615483,0.0,1.0
1998-08-19,3.62,3.69,3.56,3.56,34900,2.68566441881166,2.73759715619199,2.64115064391423,2.64115064391423,47041.61812439,0.0,1.0
1998-08-20,3.75,3.81,3.69,3.75,71100,2.78211093108942,2.82662470598685,2.73759715619199,2.78211093108942,95835.5028264796,0.0,1.0
1998-08-21,3.62,3.81,3.62,3.75,101100,2.68566441881166,2.82662470598685,2.68566441881166,2.78211093108942,136272.42385031,0.0,1.0
1998-08-24,3.62,3.69,3.56,3.62,92300,2.68566441881166,2.73759715619199,2.64115064391423,2.68566441881166,124410.927016653,0.0,1.0
1998-08-25,3.31,3.5,3.31,3.5,123000,2.4556765818416,2.59663686901679,2.4556765818416,2.59663686901679,165791.376197707,0.0,1.0
1998-08-26,3.25,3.31,3.12,3.31,91200,2.41116280694417,2.4556765818416,2.3147162946664,2.4556765818416,122928.239912446,0.0,1.0
1998-08-27,2.88,3.0,2.62,3.0,187000,2.13666119507668,2.22568874487154,1.94376817052114,2.22568874487154,252056.807715213,0.0,1.0
1998-08-28,2.88,3.19,2.81,2.88,179700,2.13666119507668,2.36664903204674,2.08472845769634,2.13666119507668,242217.156932747,0.0,1.0
1998-08-31,2.81,3.06,2.69,2.94,122200,2.08472845769634,2.27020251976897,1.99570090790148,2.18117496997411,164713.058303738,0.0,1.0
1998-09-01,3.38,3.5,3.0,3.06,154000,2.50760931922193,2.59663686901679,2.22568874487154,2.27020251976897,207576.194588999,0.0,1.0
1998-09-02,3.44,3.62,3.31,3.5,62100,2.55212309411936,2.68566441881166,2.4556765818416,2.59663686901679,83704.4265193304,0.0,1.0
1998-09-03,3.69,3.88,3.31,3.38,569900,2.73759715619199,2.87855744336719,2.4556765818416,2.50760931922193,768166.709716044,0.0,1.0
1998-09-04,3.81,3.88,3.69,3.75,617500,2.82662470598685,2.87855744336719,2.73759715619199,2.78211093108942,832326.62440719,0.0,1.0
1998-09-08,3.69,3.94,3.69,3.88,87900,2.73759715619199,2.92307121826462,2.73759715619199,2.87855744336719,118480.178599825,0.0,1.0
1998-09-09,3.56,3.69,3.5,3.69,58900,2.64115064391423,2.73759715619199,2.59663686901679,2.73759715619199,79391.1549434548,0.0,1.0
1998-09-10,3.75,3.88,3.69,3.81,487500,2.78211093108942,2.87855744336719,2.73759715619199,2.82662470598685,657099.966637255,0.0,1.0
1998-09-11,3.81,4.06,3.75,4.0,370100,2.82662470598685,3.01209876805948,2.78211093108942,2.96758499316205,498856.815697329,0.0,1.0
1998-09-14,3.5,3.75,3.44,3.75,104800,2.59663686901679,2.78211093108942,2.55212309411936,2.78211093108942,141259.644109917,0.0,1.0
1998-09-15,3.44,3.62,3.38,3.62,57400,2.55212309411936,2.68566441881166,2.50760931922193,2.68566441881166,77369.3088922635,0.0,1.0
1998-09-16,3.38,3.44,3.25,3.44,42100,2.50760931922193,2.55212309411936,2.41116280694417,2.55212309411936,56746.4791701096,0.0,1.0
1998-09-17,3.5,3.56,3.31,3.44,124400,2.59663686901679,2.64115064391423,2.4556765818416,2.55212309411936,167678.432512153,0.0,1.0
1998-09-18,3.5,3.5,3.38,3.5,116300,2.59663686901679,2.59663686901679,2.50760931922193,2.59663686901679,156760.463835719,0.0,1.0
1998-09-21,3.38,3.62,3.38,3.56,159300,2.50760931922193,2.68566441881166,2.50760931922193,2.64115064391423,214720.050636543,0.0,1.0
1998-09-22,3.44,3.5,3.38,3.38,31600,2.55212309411936,2.59663686901679,2.50760931922193,2.50760931922193,42593.5568117688,0.0,1.0
1998-09-23,3.56,3.62,3.38,3.38,88500,2.64115064391423,2.68566441881166,2.50760931922193,2.50760931922193,119288.917020301,0.0,1.0
1998-09-24,4.19,4.19,3.56,3.62,379300,3.10854528033725,3.10854528033725,2.64115064391423,2.68566441881166,511257.47147797,0.0,1.0
1998-09-25,4.12,4.69,4.06,4.69,265400,3.05661254295691,3.4794934044825,3.01209876805948,3.4794934044825,357731.961324159,0.0,1.0
1998-09-28,4.38,4.5,4.06,4.19,128000,3.24950556751245,3.33853311730731,3.01209876805948,3.10854528033725,172530.863035012,0.0,1.0
1998-09-29,4.12,4.44,4.12,4.44,75900,3.05661254295691,3.29401934240988,3.05661254295691,3.29401934240988,102305.410190293,0.0,1.0
1998-09-30,4.25,4.44,4.0,4.12,65500,3.15305905523468,3.29401934240988,2.96758499316205,3.05661254295691,88287.2775686977,0.0,1.0
1998-10-01,4.88,4.94,4.56,4.56,371600,3.6204536916577,3.66496746655513,3.38304689220474,3.38304689220474,500878.661748521,0.0,1.0
1998-10-02,5.25,5.31,4.94,5.0,393800,3.89495530352519,3.93946907842262,3.66496746655513,3.70948124145256,530801.983306156,0.0,1.0
1998-10-05,4.88,5.19,4.81,5.06,418200,3.6204536916577,3.85044152862776,3.56852095427737,3.75399501634999,563690.679072205,0.0,1.0
1998-10-06,5.44,5.44,4.56,4.75,227800,4.03591559070039,4.03591559070039,3.38304689220474,3.52400717937994,307051.020307624,0.0,1.0
1998-10-07,6.12,6.62,5.5,5.5,514300,4.54040503953794,4.91135316368319,4.08042936559782,4.08042936559782,693223.61608521,0.0,1.0
1998-10-08,5.75,6.5,5.75,6.31,448000,4.26590342767045,4.82232561388833,4.26590342767045,4.68136532671314,603858.020622543,0.0,1.0
1998-10-09,5.19,5.81,5.06,5.75,204500,3.85044152862776,4.31041720256788,3.75399501634999,4.26590342767045,275645.011645782,0.0,1.0
1998-10-12,5.12,5.31,4.88,5.0,113600,3.79850879124742,3.93946907842262,3.6204536916577,3.70948124145256,153121.140943574,0.0,1.0
1998-10-13,5.19,5.31,5.06,5.12,80700,3.85044152862776,3.93946907842262,3.75399501634999,3.79850879124742,108775.317554106,0.0,1.0
1998-10-14,4.88,5.19,4.81,5.19,113200,3.6204536916577,3.85044152862776,3.56852095427737,3.85044152862776,152581.981996589,0.0,1.0
1998-10-15,5.19,5.19,4.94,5.0,125300,3.85044152862776,3.85044152862776,3.66496746655513,3.70948124145256,168891.540142868,0.0,1.0
1998-10-16,5.44,5.62,5.06,5.12,221600,4.03591559070039,4.16945691539268,3.75399501634999,3.79850879124742,298694.056629365,0.0,1.0
1998-10-19,5.0,5.44,5.0,5.44,69300,3.70948124145256,4.03591559070039,3.70948124145256,4.03591559070039,93409.2875650498,0.0,1.0
1998-10-20,5.0,5.12,4.94,5.0,62600,3.70948124145256,3.79850879124742,3.66496746655513,3.70948124145256,84378.3752030608,0.0,1.0
1998-10-21,4.94,5.06,4.88,5.06,41000,3.66496746655513,3.75399501634999,3.6204536916577,3.75399501634999,55263.7920659025,0.0,1.0
1998-10-22,4.75,4.88,4.56,4.88,95500,3.52400717937994,3.6204536916577,3.38304689220474,3.6204536916577,128724.198592529,0.0,1.0
1998-10-23,4.69,4.88,4.62,4.69,38100,3.4794934044825,3.6204536916577,3.42756066710217,3.4794934044825,51354.8897002655,0.0,1.0
1998-10-26,4.56,4.69,4.56,4.62,24700,3.38304689220474,3.4794934044825,3.38304689220474,3.42756066710217,33293.0649762875,0.0,1.0
1998-10-27,5.0,5.0,4.62,4.62,99400,3.70948124145256,3.70948124145256,3.42756066710217,3.42756066710217,133980.998325627,0.0,1.0
1998-10-28,5.12,5.25,5.0,5.25,67400,3.79850879124742,3.89495530352519,3.70948124145256,3.89495530352519,90848.2825668738,0.0,1.0
1998-10-29,4.94,5.31,4.88,5.19,78500,3.66496746655513,3.93946907842262,3.6204536916577,3.85044152862776,105809.943345691,0.0,1.0
1998-10-30,4.94,4.94,4.75,4.81,35400,3.66496746655513,3.66496746655513,3.52400717937994,3.56852095427737,47715.5668081207,0.0,1.0
1998-11-02,4.88,4.94,4.62,4.94,45500,3.6204536916577,3.66496746655513,3.42756066710217,3.66496746655513,61329.3302194771,0.0,1.0
1998-11-03,4.62,4.75,4.62,4.69,57000,3.42756066710217,3.52400717937994,3.42756066710217,3.4794934044825,76830.1499452789,0.0,1.0
1998-11-04,5.0,5.06,4.69,4.69,131400,3.70948124145256,3.75399501634999,3.4794934044825,3.4794934044825,177113.71408438,0.0,1.0
1998-11-05,5.31,5.62,4.75,4.75,161900,3.93946907842262,4.16945691539268,3.52400717937994,3.52400717937994,218224.583791942,0.0,1.0
1998-11-06,5.12,5.44,5.06,5.44,51000,3.79850879124742,4.03591559070039,3.75399501634999,4.03591559070039,68742.7657405128,0.0,1.0
1998-11-09,5.06,5.19,5.0,5.12,27900,3.75399501634999,3.85044152862776,3.70948124145256,3.79850879124742,37606.3365521629,0.0,1.0
1998-11-10,5.19,5.31,4.94,5.0,138200,3.85044152862776,3.93946907842262,3.66496746655513,3.70948124145256,186279.416183115,0.0,1.0
1998-11-11,5.06,5.19,5.06,5.12,44200,3.75399501634999,3.85044152862776,3.75399501634999,3.79850879124742,59577.0636417778,0.0,1.0
1998-11-12,5.31,5.5,5.06,5.06,84900,3.93946907842262,4.08042936559782,3.75399501634999,3.75399501634999,114436.486497442,0.0,1.0
1998-11-13,5.31,5.44,5.19,5.44,59200,3.93946907842262,4.03591559070039,3.85044152862776,4.03591559070039,79795.5241536933,0.0,1.0
1998-11-16,4.94,5.25,4.94,5.19,75300,3.66496746655513,3.89495530352519,3.66496746655513,3.85044152862776,101496.671769816,0.0,1.0
1998-11-17,5.0,5.12,4.94,4.94,41100,3.70948124145256,3.79850879124742,3.66496746655513,3.66496746655513,55398.5818026486,0.0,1.0
1998-11-18,5.31,5.5,5.25,5.25,176900,3.93946907842262,4.08042936559782,3.89495530352519,3.89495530352519,238443.044303857,0.0,1.0
1998-11-19,5.06,5.31,5.0,5.31,38200,3.75399501634999,3.93946907842262,3.70948124145256,3.93946907842262,51489.6794370116,0.0,1.0
1998-11-20,5.0,5.12,4.94,5.12,48800,3.70948124145256,3.79850879124742,3.66496746655513,3.79850879124742,65777.3915320985,0.0,1.0
1998-11-23,5.0,5.06,4.88,4.88,39300,3.70948124145256,3.75399501634999,3.6204536916577,3.6204536916577,52972.3665412187,0.0,1.0
1998-11-24,4.88,5.0,4.88,4.94,34700,3.6204536916577,3.70948124145256,3.6204536916577,3.66496746655513,46772.0386508979,0.0,1.0
1998-11-25,4.88,4.94,4.62,4.75,74600,3.6204536916577,3.66496746655513,3.42756066710217,3.52400717937994,100553.143612593,0.0,1.0
1998-11-27,4.75,4.88,4.75,4.88,18800,3.52400717937994,3.6204536916577,3.52400717937994,3.6204536916577,25340.4705082674,0.0,1.0
1998-11-30,4.5,4.81,4.5,4.69,104800,3.33853311730731,3.56852095427737,3.33853311730731,3.4794934044825,141259.644109916,0.0,1.0
1998-12-01,4.5,4.56,4.44,4.56,214400,3.33853311730731,3.38304689220474,3.29401934240988,3.38304689220474,288989.195583646,0.0,1.0
1998-12-02,4.31,4.44,4.25,4.44,37200,3.19757283013211,3.29401934240988,3.15305905523468,3.29401934240988,50141.7820695505,0.0,1.0
1998-12-03,4.25,4.25,4.12,4.25,54800,3.15305905523468,3.15305905523468,3.05661254295691,3.15305905523468,73864.7757368647,0.0,1.0
1998-12-04,4.06,4.19,4.0,4.19,51200,3.01209876805948,3.10854528033725,2.96758499316205,3.10854528033725,69012.345214005,0.0,1.0
1998-12-07,4.0,4.38,4.0,4.25,138600,2.96758499316205,3.24950556751245,2.96758499316205,3.15305905523468,186818.575130099,0.0,1.0
1998-12-08,3.81,4.0,3.81,4.0,85700,2.82662470598685,2.96758499316205,2.82662470598685,2.96758499316205,115514.804391411,0.0,1.0
1998-12-09,3.81,3.94,3.75,3.88,88600,2.82662470598685,2.92307121826462,2.78211093108942,2.87855744336719,119423.706757048,0.0,1.0
1998-12-10,4.06,4.12,3.81,3.88,101400,3.01209876805948,3.05661254295691,2.82662470598685,2.87855744336719,136676.793060549,0.0,1.0
1998-12-11,3.88,3.88,3.81,3.88,99700,2.87855744336719,2.87855744336719,2.82662470598685,2.87855744336719,134385.367535865,0.0,1.0
1998-12-14,3.69,3.94,3.69,3.94,50500,2.73759715619199,2.92307121826462,2.73759715619199,2.92307121826462,68068.8170567823,0.0,1.0
1998-12-15,3.75,3.81,3.62,3.75,296600,2.78211093108942,2.82662470598685,2.68566441881166,2.78211093108942,399786.359188943,0.0,1.0
1998-12-16,4.12,4.12,3.75,3.75,500200,3.05661254295691,3.05661254295691,2.78211093108942,2.78211093108942,674218.26320401,0.0,1.0
1998-12-17,4.12,4.25,4.0,4.0,189900,3.05661254295691,3.15305905523468,2.96758499316205,2.96758499316205,255965.710080851,0.0,1.0
1998-12-18,4.31,4.31,4.19,4.25,318700,3.19757283013211,3.19757283013211,3.10854528033725,3.15305905523468,429574.891009832,0.0,1.0
1998-12-21,4.12,4.38,4.06,4.38,85600,3.05661254295691,3.24950556751245,3.01209876805948,3.24950556751245,115380.014654665,0.0,1.0
1998-12-22,4.06,4.06,4.0,4.06,80200,3.01209876805948,3.01209876805948,2.96758499316205,3.01209876805948,108101.368870375,0.0,1.0
1998-12-23,3.75,3.94,3.75,3.94,67800,2.78211093108942,2.92307121826462,2.78211093108942,2.92307121826462,91387.4415138582,0.0,1.0
1998-12-24,3.88,4.0,3.75,3.75,77700,2.87855744336719,2.96758499316205,2.78211093108942,2.78211093108942,104731.625451722,0.0,1.0
1998-12-28,3.81,3.94,3.75,3.88,102300,2.82662470598685,2.92307121826462,2.78211093108942,2.87855744336719,137889.900691264,0.0,1.0
1998-12-29,4.0,4.06,3.88,3.88,82900,2.96758499316205,3.01209876805948,2.87855744336719,2.87855744336719,111740.69176252,0.0,1.0
1998-12-30,4.06,4.25,4.0,4.12,100400,3.01209876805948,3.15305905523468,2.96758499316205,3.05661254295691,135328.895693088,0.0,1.0
1998-12-31,4.12,4.25,4.0,4.0,102800,3.05661254295691,3.15305905523468,2.96758499316205,2.96758499316205,138563.849374994,0.0,1.0
1999-01-04,4.25,4.25,4.0,4.06,44400,3.15305905523468,3.15305905523468,2.96758499316205,3.01209876805948,59846.6431152699,0.0,1.0
1999-01-05,4.31,4.31,4.12,4.25,71700,3.19757283013211,3.19757283013211,3.05661254295691,3.15305905523468,96644.2412469562,0.0,1.0
1999-01-06,4.31,4.44,4.31,4.31,52500,3.19757283013211,3.29401934240988,3.19757283013211,3.19757283013211,70764.6117917043,0.0,1.0
1999-01-07,4.69,4.75,4.38,4.38,76500,3.4794934044825,3.52400717937994,3.24950556751245,3.24950556751245,103114.148610769,0.0,1.0
1999-01-08,4.88,4.88,4.62,4.75,54300,3.6204536916577,3.6204536916577,3.42756066710217,3.52400717937994,73190.8270531342,0.0,1.0
1999-01-11,5.06,5.12,4.81,4.81,121200,3.75399501634999,3.79850879124742,3.56852095427737,3.56852095427737,163365.160936278,0.0,1.0
1999-01-12,4.69,4.94,4.62,4.94,98300,3.4794934044825,3.66496746655513,3.42756066710217,3.66496746655513,132498.31122142,0.0,1.0
1999-01-13,4.81,4.81,4.31,4.5,60700,3.58335887924318,3.58335887924318,3.21086835125532,3.3524147518907,81478.5819224628,0.02,1.0
1999-01-14,4.75,4.75,4.56,4.75,27900,3.53866001588463,3.53866001588463,3.39711361524925,3.53866001588463,37450.6167320711,0.0,1.0
1999-01-15,4.75,4.75,4.44,4.69,63600,3.53866001588463,3.53866001588463,3.30771588853216,3.49396115252609,85371.2983569793,0.0,1.0
1999-01-19,4.62,4.75,4.5,4.62,33800,3.44181247860779,3.53866001588463,3.3524147518907,3.44181247860779,45370.281202294,0.0,1.0
1999-01-20,4.44,4.56,4.38,4.56,47400,3.30771588853216,3.39711361524925,3.26301702517362,3.39711361524925,63625.7789641638,0.0,1.0
1999-01-21,4.56,4.69,4.38,4.44,48300,3.39711361524925,3.49396115252609,3.26301702517362,3.30771588853216,64833.8633748757,0.0,1.0
1999-01-22,4.5,4.56,4.44,4.5,18300,3.3524147518907,3.39711361524925,3.30771588853216,3.3524147518907,24564.3830178101,0.0,1.0
1999-01-25,4.62,4.62,4.38,4.5,43900,3.44181247860779,3.44181247860779,3.26301702517362,3.3524147518907,58927.6729225061,0.0,1.0
1999-01-26,4.31,4.62,4.25,4.5,37900,3.21086835125532,3.44181247860779,3.16616948789678,3.3524147518907,50873.776851093,0.0,1.0
1999-01-27,4.12,4.25,4.06,4.19,165600,3.06932195061993,3.16616948789678,3.02462308726139,3.12147062453823,222287.531571003,0.0,1.0
1999-01-28,4.5,4.56,4.19,4.19,57800,3.3524147518907,3.39711361524925,3.12147062453823,3.12147062453823,77585.8654879467,0.0,1.0
1999-01-29,4.5,4.62,4.44,4.62,65000,3.3524147518907,3.44181247860779,3.30771588853216,3.44181247860779,87250.5407736425,0.0,1.0
1999-02-01,4.88,4.88,4.62,4.62,160300,3.63550755316148,3.63550755316148,3.44181247860779,3.44181247860779,215173.256707921,0.0,1.0
1999-02-02,4.94,5.06,4.75,4.88,137300,3.68020641652002,3.7696041432371,3.53866001588463,3.63550755316148,184299.988434171,0.0,1.0
1999-02-03,4.62,4.88,4.62,4.88,53700,3.44181247860779,3.63550755316148,3.44181247860779,3.63550755316148,72082.3698391476,0.0,1.0
1999-02-04,5.06,5.25,4.75,4.75,166100,3.7696041432371,3.91115054387249,3.53866001588463,3.53866001588463,222958.689576954,0.0,1.0
1999-02-05,5.0,5.19,4.94,5.06,73900,3.72490527987856,3.86645168051395,3.68020641652002,3.7696041432371,99197.1532795719,0.0,1.0
1999-02-08,5.0,5.12,4.94,5.0,61100,3.72490527987856,3.81430300659565,3.68020641652002,3.72490527987856,82015.5083272238,0.0,1.0
1999-02-09,4.94,4.94,4.81,4.94,54000,3.68020641652002,3.68020641652002,3.58335887924318,3.68020641652002,72485.0646427182,0.0,1.0
1999-02-10,4.94,5.0,4.81,4.94,41200,3.68020641652002,3.72490527987856,3.58335887924318,3.68020641652002,55303.4196903702,0.0,1.0
1999-02-11,4.94,5.0,4.81,4.94,21400,3.68020641652002,3.72490527987856,3.58335887924318,3.68020641652002,28725.5626547068,0.0,1.0
1999-02-12,5.44,5.44,5.12,5.12,259100,4.05269694450787,4.05269694450787,3.81430300659565,3.81430300659565,347794.078683858,0.0,1.0
1999-02-16,5.44,5.44,5.25,5.38,168700,4.05269694450787,4.05269694450787,3.91115054387249,4.00799808114933,226448.7112079,0.0,1.0
1999-02-17,5.38,5.44,5.31,5.38,90600,4.00799808114933,4.05269694450787,3.95584940723103,4.00799808114933,121613.830678338,0.0,1.0
1999-02-18,5.38,5.44,5.31,5.38,37300,4.00799808114933,4.05269694450787,3.95584940723103,4.00799808114933,50068.3872439517,0.0,1.0
1999-02-19,5.44,5.44,5.25,5.38,88700,4.05269694450787,4.05269694450787,3.91115054387249,4.00799808114933,119063.430255724,0.0,1.0
1999-02-22,5.38,5.44,5.31,5.38,37900,4.00799808114933,4.05269694450787,3.95584940723103,4.00799808114933,50873.776851093,0.0,1.0
1999-02-23,5.44,5.5,5.38,5.38,89300,4.05269694450787,4.09739580786642,4.00799808114933,4.00799808114933,119868.819862866,0.0,1.0
1999-02-24,5.38,5.44,5.31,5.31,35100,4.00799808114933,4.05269694450787,3.95584940723103,3.95584940723103,47115.2920177669,0.0,1.0
1999-02-25,5.31,5.38,5.31,5.38,70700,3.95584940723103,4.00799808114933,3.95584940723103,4.00799808114933,94901.7420414848,0.0,1.0
1999-02-26,5.44,5.56,5.38,5.38,95300,4.05269694450787,4.14209467122496,4.00799808114933,4.00799808114933,127922.715934279,0.0,1.0
1999-03-01,5.5,5.62,5.44,5.5,39300,4.09739580786642,4.1867935345835,4.05269694450787,4.09739580786642,52753.019267756,0.0,1.0
1999-03-02,5.88,5.94,5.62,5.69,122400,4.38048860913719,4.42518747249573,4.1867935345835,4.2389422085018,164299.479856828,0.0,1.0
1999-03-03,5.94,5.94,5.69,5.94,140100,4.42518747249573,4.42518747249573,4.2389422085018,4.42518747249573,188058.473267497,0.0,1.0
1999-03-04,6.12,6.12,5.94,5.94,123300,4.55928406257136,4.55928406257136,4.42518747249573,4.42518747249573,165507.56426754,0.0,1.0
1999-03-05,6.0,6.12,5.81,6.12,85600,4.46988633585427,4.55928406257136,4.32833993521889,4.55928406257136,114902.250618828,0.0,1.0
1999-03-08,6.19,6.19,5.94,6.0,67600,4.61143273648966,4.61143273648966,4.42518747249573,4.46988633585427,90740.562404588,0.0,1.0
1999-03-09,5.88,6.25,5.81,6.12,161300,4.38048860913719,4.6561315998482,4.32833993521889,4.55928406257136,216515.572719823,0.0,1.0
1999-03-10,5.75,5.88,5.75,5.88,42200,4.28364107186035,4.38048860913719,4.28364107186035,4.38048860913719,56645.7357022723,0.0,1.0
1999-03-11,5.94,5.94,5.81,5.81,69100,4.42518747249573,4.42518747249573,4.32833993521889,4.32833993521889,92754.0364224413,0.0,1.0
1999-03-12,5.75,5.75,5.56,5.75,59600,4.28364107186035,4.28364107186035,4.14209467122496,4.28364107186035,80002.0343093704,0.0,1.0
1999-03-15,5.5,5.62,5.5,5.62,55300,4.09739580786642,4.1867935345835,4.09739580786642,4.1867935345835,74230.075458191,0.0,1.0
1999-03-16,5.38,5.56,5.06,5.56,105900,4.00799808114933,4.14209467122496,3.7696041432371,4.14209467122496,142151.265660442,0.0,1.0
1999-03-17,5.75,5.75,5.44,5.5,76000,4.28364107186035,4.28364107186035,4.05269694450787,4.09739580786642,102016.016904566,0.0,1.0
1999-03-18,5.81,5.88,5.75,5.88,42200,4.32833993521889,4.38048860913719,4.28364107186035,4.38048860913719,56645.7357022724,0.0,1.0
1999-03-19,5.88,5.94,5.81,5.81,38400,4.38048860913719,4.42518747249573,4.32833993521889,4.32833993521889,51544.9348570441,0.0,1.0
1999-03-22,6.0,6.06,5.88,5.88,116300,4.46988633585427,4.51458519921282,4.38048860913719,4.38048860913719,156111.352184225,0.0,1.0
1999-03-23,6.0,6.06,5.94,5.94,43400,4.46988633585427,4.51458519921282,4.42518747249573,4.42518747249573,58256.5149165551,0.0,1.0
1999-03-24,5.94,5.94,5.88,5.94,14900,4.42518747249573,4.42518747249573,4.38048860913719,4.42518747249573,20000.5085773426,0.0,1.0
1999-03-25,5.69,5.94,5.5,5.94,30000,4.2389422085018,4.42518747249573,4.09739580786642,4.42518747249573,40269.4803570657,0.0,1.0
1999-03-26,5.38,5.56,5.19,5.56,119700,4.00799808114933,4.14209467122496,3.86645168051395,4.14209467122496,160675.226624692,0.0,1.0
1999-03-29,5.31,5.56,5.31,5.38,66800,3.95584940723103,4.14209467122496,3.95584940723103,4.00799808114933,89666.7095950663,0.0,1.0
1999-03-30,5.12,5.25,5.12,5.19,49200,3.81430300659565,3.91115054387249,3.81430300659565,3.86645168051395,66041.9477855877,0.0,1.0
1999-03-31,5.25,5.38,5.12,5.19,59500,3.91115054387249,4.00799808114933,3.81430300659565,3.86645168051395,79867.8027081803,0.0,1.0
1999-04-01,5.44,5.44,5.31,5.31,31200,4.05269694450787,4.05269694450787,3.95584940723103,3.95584940723103,41880.2595713484,0.0,1.0
1999-04-05,5.31,5.38,5.19,5.38,38600,3.95584940723103,4.00799808114933,3.86645168051395,4.00799808114933,51813.3980594245,0.0,1.0
1999-04-06,5.31,5.38,5.25,5.25,31000,3.95584940723103,4.00799808114933,3.91115054387249,3.91115054387249,41611.7963689679,0.0,1.0
1999-04-07,5.19,5.25,5.12,5.25,42800,3.86645168051395,3.91115054387249,3.81430300659565,3.91115054387249,57451.1253094137,0.0,1.0
1999-04-08,5.25,5.25,5.12,5.19,22800,3.91115054387249,3.91115054387249,3.81430300659565,3.86645168051395,30604.8050713699,0.0,1.0
1999-04-09,5.25,5.25,5.12,5.25,64500,3.91115054387249,3.91115054387249,3.81430300659565,3.91115054387249,86579.3827676912,0.0,1.0
1999-04-12,5.69,5.69,5.38,5.38,131700,4.2389422085018,4.2389422085018,4.00799808114933,4.00799808114933,176783.018767519,0.0,1.0
1999-04-13,5.75,5.81,5.62,5.75,23300,4.28364107186035,4.32833993521889,4.1867935345835,4.28364107186035,31275.963077321,0.0,1.0
1999-04-14,5.31,5.94,5.19,5.94,76700,3.95584940723103,4.42518747249573,3.86645168051395,4.42518747249573,102955.638112898,0.0,1.0
1999-04-15,5.5,5.5,5.31,5.38,152800,4.09739580786642,4.09739580786642,3.95584940723103,4.00799808114933,205105.886618654,0.0,1.0
1999-04-16,5.75,5.81,5.5,5.5,77900,4.28364107186035,4.32833993521889,4.09739580786642,4.09739580786642,104566.41732718,0.0,1.0
1999-04-19,6.0,6.0,5.75,5.81,125800,4.46988633585427,4.46988633585427,4.28364107186035,4.32833993521889,168863.354297296,0.0,1.0
1999-04-20,5.81,6.0,5.75,6.0,61500,4.32833993521889,4.46988633585427,4.28364107186035,4.46988633585427,82552.4347319846,0.0,1.0
1999-04-21,5.75,5.88,5.69,5.69,128200,4.28364107186035,4.38048860913719,4.2389422085018,4.2389422085018,172084.912725861,0.0,1.0
1999-04-22,5.75,5.75,5.5,5.69,57900,4.28364107186035,4.28364107186035,4.09739580786642,4.2389422085018,77720.0970891367,0.0,1.0
1999-04-23,5.75,5.81,5.75,5.75,36100,4.28364107186035,4.32833993521889,4.28364107186035,4.28364107186035,48457.608029669,0.0,1.0
1999-04-26,5.62,5.75,5.5,5.75,61000,4.1867935345835,4.28364107186035,4.09739580786642,4.28364107186035,81881.2767260336,0.0,1.0
1999-04-27,5.69,5.69,5.5,5.56,61300,4.2389422085018,4.2389422085018,4.09739580786642,4.14209467122496,82283.9715296043,0.0,1.0
1999-04-28,6.0,6.12,5.75,5.75,176400,4.46988633585427,4.55928406257136,4.28364107186035,4.28364107186035,236784.544499546,0.0,1.0
1999-04-29,6.12,6.25,5.94,6.0,147300,4.55928406257136,4.6561315998482,4.42518747249573,4.46988633585427,197723.148553192,0.0,1.0
1999-04-30,6.12,6.44,5.88,6.38,192400,4.55928406257136,4.79767800048359,4.38048860913719,4.75297913712504,258261.600689981,0.0,1.0
1999-05-03,6.25,6.44,6.0,6.0,142500,4.6561315998482,4.79767800048359,4.46988633585427,4.46988633585427,191280.031696062,0.0,1.0
1999-05-04,6.19,6.31,6.12,6.25,101600,4.61143273648966,4.70083046320674,4.55928406257136,4.6561315998482,136379.306809262,0.0,1.0
1999-05-05,6.5,6.62,6.12,6.19,195200,4.84237686384213,4.93177459055921,4.55928406257136,4.61143273648966,262020.085523307,0.0,1.0
1999-05-06,6.69,6.75,6.44,6.62,141200,4.98392326447752,5.02862212783606,4.79767800048359,4.93177459055921,189535.020880589,0.0,1.0
1999-05-07,6.25,6.31,5.75,6.19,321600,4.6561315998482,4.70083046320674,4.28364107186035,4.61143273648966,431688.829427744,0.0,1.0
1999-05-10,5.5,6.0,5.38,6.0,252300,4.09739580786642,4.46988633585427,4.00799808114933,4.46988633585427,338666.329802922,0.0,1.0
1999-05-11,5.62,5.81,5.56,5.56,105100,4.1867935345835,4.32833993521889,4.14209467122496,4.14209467122496,141077.41285092,0.0,1.0
1999-05-12,5.69,5.75,5.56,5.62,79400,4.2389422085018,4.28364107186035,4.14209467122496,4.1867935345835,106579.891345034,0.0,1.0
1999-05-13,5.69,5.75,5.62,5.62,53200,4.2389422085018,4.28364107186035,4.1867935345835,4.1867935345835,71411.2118331965,0.0,1.0
1999-05-14,5.75,5.75,5.56,5.69,26200,4.28364107186035,4.28364107186035,4.14209467122496,4.2389422085018,35168.6795118373,0.0,1.0
1999-05-17,5.5,5.75,5.5,5.75,32500,4.09739580786642,4.28364107186035,4.09739580786642,4.28364107186035,43625.2703868211,0.0,1.0
1999-05-18,5.44,5.62,5.44,5.62,28900,4.05269694450787,4.1867935345835,4.05269694450787,4.1867935345835,38792.9327439733,0.0,1.0
1999-05-19,5.38,5.5,5.25,5.44,93300,4.00799808114933,4.09739580786642,3.91115054387249,4.05269694450787,125238.083910474,0.0,1.0
1999-05-20,5.62,5.69,5.44,5.5,37700,4.1867935345835,4.2389422085018,4.05269694450787,4.09739580786642,50605.3136487126,0.0,1.0
1999-05-21,5.56,5.62,5.5,5.62,23200,4.14209467122496,4.1867935345835,4.09739580786642,4.1867935345835,31141.7314761308,0.0,1.0
1999-05-24,5.56,5.62,5.44,5.56,30700,4.14209467122496,4.1867935345835,4.05269694450787,4.14209467122496,41209.1015653972,0.0,1.0
1999-05-25,5.44,5.62,5.44,5.56,41300,4.05269694450787,4.1867935345835,4.05269694450787,4.14209467122496,55437.6512915605,0.0,1.0
1999-05-26,5.38,5.44,5.25,5.38,47500,4.00799808114933,4.05269694450787,3.91115054387249,4.00799808114933,63760.010565354,0.0,1.0
1999-05-27,5.38,5.44,5.31,5.38,30200,4.00799808114933,4.05269694450787,3.95584940723103,4.00799808114933,40537.9435594462,0.0,1.0
1999-05-28,5.44,5.44,5.25,5.31,35300,4.05269694450787,4.05269694450787,3.91115054387249,3.95584940723103,47383.7552201474,0.0,1.0
1999-06-01,5.5,5.5,5.25,5.38,52800,4.09739580786642,4.09739580786642,3.91115054387249,4.00799808114933,70874.2854284356,0.0,1.0
1999-06-02,5.5,5.56,5.44,5.44,27900,4.09739580786642,4.14209467122496,4.05269694450787,4.05269694450787,37450.6167320711,0.0,1.0
1999-06-03,5.38,5.5,5.25,5.5,166300,4.00799808114933,4.09739580786642,3.91115054387249,4.09739580786642,223227.152779334,0.0,1.0
1999-06-04,5.38,5.44,5.31,5.31,129100,4.00799808114933,4.05269694450787,3.95584940723103,3.95584940723103,173292.997136573,0.0,1.0
1999-06-07,5.5,5.62,5.44,5.44,75000,4.09739580786642,4.1867935345835,4.05269694450787,4.05269694450787,100673.700892664,0.0,1.0
1999-06-08,5.25,5.44,5.12,5.44,124800,3.91115054387249,4.05269694450787,3.81430300659565,4.05269694450787,167521.038285393,0.0,1.0
1999-06-09,5.19,5.19,5.06,5.19,73000,3.86645168051395,3.86645168051395,3.7696041432371,3.86645168051395,97989.0688688598,0.0,1.0
1999-06-10,5.25,5.31,5.12,5.12,161400,3.91115054387249,3.95584940723103,3.81430300659565,3.81430300659565,216649.804321013,0.0,1.0
1999-06-11,5.5,5.56,5.31,5.38,42400,4.09739580786642,4.14209467122496,3.95584940723103,4.00799808114933,56914.1989046528,0.0,1.0
1999-06-14,5.44,5.5,5.31,5.44,90700,4.05269694450787,4.09739580786642,3.95584940723103,4.05269694450787,121748.062279529,0.0,1.0
1999-06-15,5.31,5.44,5.31,5.44,135000,3.95584940723103,4.05269694450787,3.95584940723103,4.05269694450787,181212.661606796,0.0,1.0
1999-06-16,5.19,5.31,5.12,5.31,31000,3.86645168051395,3.95584940723103,3.81430300659565,3.95584940723103,41611.7963689679,0.0,1.0
1999-06-17,5.44,5.44,5.12,5.12,40700,4.05269694450787,4.05269694450787,3.81430300659565,3.81430300659565,54632.2616844192,0.0,1.0
1999-06-18,5.31,5.38,5.06,5.31,98100,3.95584940723103,4.00799808114933,3.7696041432371,3.95584940723103,131681.200767605,0.0,1.0
1999-06-21,5.19,5.31,5.19,5.25,30500,3.86645168051395,3.95584940723103,3.86645168051395,3.91115054387249,40940.6383630168,0.0,1.0
1999-06-22,5.19,5.19,5.06,5.12,44500,3.86645168051395,3.86645168051395,3.7696041432371,3.81430300659565,59733.0625296474,0.0,1.0
1999-06-23,5.38,5.38,5.12,5.12,44200,4.00799808114933,4.00799808114933,3.81430300659565,3.81430300659565,59330.3677260768,0.0,1.0
1999-06-24,5.56,5.62,5.38,5.38,187600,4.14209467122496,4.1867935345835,4.00799808114933,4.00799808114933,251818.483832851,0.0,1.0
1999-06-25,5.69,5.81,5.62,5.62,100000,4.2389422085018,4.32833993521889,4.1867935345835,4.1867935345835,134231.601190219,0.0,1.0
1999-06-28,5.81,5.94,5.81,5.81,154000,4.32833993521889,4.42518747249573,4.32833993521889,4.32833993521889,206716.665832937,0.0,1.0
1999-06-29,6.06,6.06,5.88,5.88,82000,4.51458519921282,4.51458519921282,4.38048860913719,4.38048860913719,110069.912975979,0.0,1.0
1999-06-30,6.19,6.31,6.0,6.06,64500,4.61143273648966,4.70083046320674,4.46988633585427,4.51458519921282,86579.3827676912,0.0,1.0
1999-07-01,6.12,6.25,6.06,6.19,23200,4.55928406257136,4.6561315998482,4.51458519921282,4.61143273648966,31141.7314761308,0.0,1.0
1999-07-02,6.38,6.38,6.12,6.12,85200,4.75297913712504,4.75297913712504,4.55928406257136,4.55928406257136,114365.324214067,0.0,1.0
1999-07-06,6.12,6.12,5.94,6.12,104400,4.55928406257136,4.55928406257136,4.42518747249573,4.55928406257136,140137.791642589,0.0,1.0
1999-07-07,5.94,6.12,5.94,6.0,57700,4.42518747249573,4.55928406257136,4.42518747249573,4.46988633585427,77451.6338867564,0.0,1.0
1999-07-08,5.75,6.0,5.69,5.94,24500,4.28364107186035,4.46988633585427,4.2389422085018,4.42518747249573,32886.7422916036,0.0,1.0
1999-07-09,5.81,5.81,5.75,5.75,19700,4.32833993521889,4.32833993521889,4.28364107186035,4.28364107186035,26443.6254344731,0.0,1.0
1999-07-12,5.56,5.75,5.56,5.75,24800,4.14209467122496,4.28364107186035,4.14209467122496,4.28364107186035,33289.4370951743,0.0,1.0
1999-07-13,5.56,5.56,5.38,5.5,67500,4.14209467122496,4.14209467122496,4.00799808114933,4.09739580786642,90606.3308033978,0.0,1.0
1999-07-14,5.44,5.56,5.25,5.56,60100,4.05269694450787,4.14209467122496,3.91115054387249,4.14209467122496,80673.1923153217,0.0,1.0
1999-07-15,5.38,5.44,5.12,5.44,73800,4.00799808114933,4.05269694450787,3.81430300659565,4.05269694450787,99062.9216783817,0.0,1.0
1999-07-16,5.31,5.5,5.31,5.38,31900,3.95584940723103,4.09739580786642,3.95584940723103,4.00799808114933,42819.8807796799,0.0,1.0
1999-07-19,5.25,5.31,5.25,5.31,25600,3.91115054387249,3.95584940723103,3.91115054387249,3.95584940723103,34363.2899046961,0.0,1.0
1999-07-20,5.31,5.31,5.19,5.25,37600,3.95584940723103,3.95584940723103,3.86645168051395,3.91115054387249,50471.0820475224,0.0,1.0
1999-07-21,5.69,5.75,5.31,5.31,82500,4.2389422085018,4.28364107186035,3.95584940723103,3.95584940723103,110741.070981931,0.0,1.0
1999-07-22,5.62,5.62,5.5,5.62,11100,4.1867935345835,4.1867935345835,4.09739580786642,4.1867935345835,14899.7077321143,0.0,1.0
1999-07-23,5.69,5.69,5.38,5.56,45500,4.2389422085018,4.2389422085018,4.00799808114933,4.14209467122496,61075.3785415497,0.0,1.0
1999-07-26,5.56,5.62,5.5,5.56,21700,4.14209467122496,4.1867935345835,4.09739580786642,4.14209467122496,29128.2574582775,0.0,1.0
1999-07-27,5.5,5.69,5.5,5.56,43400,4.09739580786642,4.2389422085018,4.09739580786642,4.14209467122496,58256.514916555,0.0,1.0
1999-07-28,5.31,5.56,5.25,5.56,35000,3.95584940723103,4.14209467122496,3.91115054387249,4.14209467122496,46981.0604165767,0.0,1.0
1999-07-29,5.38,5.44,5.19,5.19,124000,4.00799808114933,4.05269694450787,3.86645168051395,3.86645168051395,166447.185475872,0.0,1.0
1999-07-30,5.38,5.44,5.31,5.38,26800,4.00799808114933,4.05269694450787,3.95584940723103,4.00799808114933,35974.0691189787,0.0,1.0
1999-08-02,5.25,5.31,5.25,5.25,39400,3.91115054387249,3.95584940723103,3.91115054387249,3.91115054387249,52887.2508689463,0.0,1.0
1999-08-03,5.56,5.69,5.25,5.25,78400,4.14209467122496,4.2389422085018,3.91115054387249,3.91115054387249,105237.575333132,0.0,1.0
1999-08-04,5.62,5.69,5.5,5.62,87600,4.1867935345835,4.2389422085018,4.09739580786642,4.1867935345835,117586.882642632,0.0,1.0
1999-08-05,5.88,5.88,5.5,5.56,77500,4.38048860913719,4.38048860913719,4.09739580786642,4.14209467122496,104029.49092242,0.0,1.0
1999-08-06,5.88,6.0,5.81,5.88,82300,4.38048860913719,4.46988633585427,4.32833993521889,4.38048860913719,110472.60777955,0.0,1.0
1999-08-09,6.25,6.25,5.88,5.88,106100,4.6561315998482,4.6561315998482,4.38048860913719,4.38048860913719,142419.728862822,0.0,1.0
1999-08-10,6.25,6.25,6.0,6.25,42800,4.6561315998482,4.6561315998482,4.46988633585427,4.6561315998482,57451.1253094137,0.0,1.0
1999-08-11,6.62,6.62,6.25,6.25,249900,4.93177459055921,4.93177459055921,4.6561315998482,4.6561315998482,335444.771374358,0.0,1.0
1999-08-12,6.5,6.81,6.25,6.62,120000,4.84237686384213,5.0733209911946,4.6561315998482,4.93177459055921,161077.921428263,0.0,1.0
1999-08-13,6.69,6.69,6.5,6.62,165400,4.98392326447752,4.98392326447752,4.84237686384213,4.93177459055921,222019.068368622,0.0,1.0
1999-08-16,6.5,6.5,6.12,6.31,99700,4.84237686384213,4.84237686384213,4.55928406257136,4.70083046320674,133828.906386648,0.0,1.0
1999-08-17,6.69,6.69,6.44,6.44,92500,4.98392326447752,4.98392326447752,4.79767800048359,4.79767800048359,124164.231100952,0.0,1.0
1999-08-18,6.56,6.75,6.44,6.69,69300,4.88707572720067,5.02862212783606,4.79767800048359,4.98392326447752,93022.4996248218,0.0,1.0
1999-08-19,6.5,6.5,6.25,6.44,71200,4.84237686384213,4.84237686384213,4.6561315998482,4.79767800048359,95572.9000474359,0.0,1.0
1999-08-20,6.38,6.56,6.38,6.44,57800,4.75297913712504,4.88707572720067,4.75297913712504,4.79767800048359,77585.8654879466,0.0,1.0
1999-08-23,6.62,6.62,6.19,6.31,124400,4.93177459055921,4.93177459055921,4.61143273648966,4.70083046320674,166984.111880633,0.0,1.0
1999-08-24,6.56,6.62,6.5,6.56,62100,4.88707572720067,4.93177459055921,4.84237686384213,4.88707572720067,83357.824339126,0.0,1.0
1999-08-25,6.44,6.62,6.44,6.56,65300,4.79767800048359,4.93177459055921,4.79767800048359,4.88707572720067,87653.2355772129,0.0,1.0
1999-08-26,6.31,6.5,6.25,6.38,86700,4.70083046320674,4.84237686384213,4.6561315998482,4.75297913712504,116378.79823192,0.0,1.0
1999-08-27,6.38,6.44,6.31,6.31,46300,4.75297913712504,4.79767800048359,4.70083046320674,4.70083046320674,62149.2313510714,0.0,1.0
1999-08-30,6.12,6.44,6.12,6.44,38200,4.55928406257136,4.79767800048359,4.55928406257136,4.79767800048359,51276.4716546636,0.0,1.0
1999-08-31,6.06,6.31,5.94,6.19,116800,4.51458519921282,4.70083046320674,4.42518747249573,4.61143273648966,156782.510190176,0.0,1.0
1999-09-01,5.75,6.12,5.75,6.12,79600,4.28364107186035,4.55928406257136,4.28364107186035,4.55928406257136,106848.354547414,0.0,1.0
1999-09-02,5.81,6.0,5.75,5.75,65300,4.32833993521889,4.46988633585427,4.28364107186035,4.28364107186035,87653.235577213,0.0,1.0
1999-09-03,5.75,5.88,5.75,5.81,43400,4.28364107186035,4.38048860913719,4.28364107186035,4.32833993521889,58256.514916555,0.0,1.0
1999-09-07,6.0,6.19,5.75,5.81,114400,4.46988633585427,4.61143273648966,4.28364107186035,4.32833993521889,153560.951761611,0.0,1.0
1999-09-08,5.81,6.06,5.81,6.06,78800,4.32833993521889,4.51458519921282,4.32833993521889,4.51458519921282,105774.501737892,0.0,1.0
1999-09-09,5.94,6.0,5.88,6.0,63000,4.42518747249573,4.46988633585427,4.38048860913719,4.46988633585427,84565.908749838,0.0,1.0
1999-09-10,5.88,6.0,5.88,5.94,26100,4.38048860913719,4.46988633585427,4.38048860913719,4.42518747249573,35034.4479106471,0.0,1.0
1999-09-13,5.94,6.0,5.88,6.0,23800,4.42518747249573,4.46988633585427,4.38048860913719,4.46988633585427,31947.1210832721,0.0,1.0
1999-09-14,5.81,5.94,5.69,5.88,51300,4.32833993521889,4.42518747249573,4.2389422085018,4.38048860913719,68860.8114105823,0.0,1.0
1999-09-15,5.75,5.88,5.75,5.81,19600,4.28364107186035,4.38048860913719,4.28364107186035,4.32833993521889,26309.3938332829,0.0,1.0
1999-09-16,5.81,5.81,5.75,5.81,14200,4.32833993521889,4.32833993521889,4.28364107186035,4.32833993521889,19060.8873690111,0.0,1.0
1999-09-17,5.81,5.88,5.75,5.75,44600,4.32833993521889,4.38048860913719,4.28364107186035,4.28364107186035,59867.2941308376,0.0,1.0
1999-09-20,5.75,5.88,5.75,5.75,21300,4.28364107186035,4.38048860913719,4.28364107186035,4.28364107186035,28591.3310535166,0.0,1.0
1999-09-21,6.25,6.25,5.88,5.88,184600,4.6561315998482,4.6561315998482,4.38048860913719,4.38048860913719,247791.535797144,0.0,1.0
1999-09-22,6.38,6.56,6.31,6.44,183600,4.75297913712504,4.88707572720067,4.70083046320674,4.79767800048359,246449.219785242,0.0,1.0
1999-09-23,6.5,6.56,6.19,6.38,65000,4.84237686384213,4.88707572720067,4.61143273648966,4.75297913712504,87250.5407736423,0.0,1.0
1999-09-24,6.62,6.81,6.62,6.62,166200,4.93177459055921,5.0733209911946,4.93177459055921,4.93177459055921,223092.921178144,0.0,1.0
1999-09-27,8.0,8.12,7.19,7.25,809600,5.9598484478057,6.04924617452278,5.35641379246537,5.40111265582391,1086739.04323601,0.0,1.0
1999-09-28,8.0,9.0,7.88,8.69,599700,5.9598484478057,6.70482950378141,5.87045072108861,6.47388537642894,804986.912337743,0.0,1.0
1999-09-29,8.06,8.06,7.56,7.81,279600,6.00454731116424,6.00454731116424,5.63205678317638,5.81830204717031,375311.556927852,0.0,1.0
1999-09-30,7.75,8.06,7.5,8.06,156400,5.77360318381177,6.00454731116424,5.58735791981784,6.00454731116424,209938.224261502,0.0,1.0
1999-10-01,8.31,8.5,8.0,8.0,299000,6.19079257515817,6.33233897579355,5.9598484478057,5.9598484478057,401352.487558755,0.0,1.0
1999-10-04,9.31,9.44,8.62,8.81,375900,6.93577363113388,7.03262116841072,6.42173670251064,6.56328310314603,504576.588874033,0.0,1.0
1999-10-05,9.44,9.69,9.31,9.5,403700,7.03262116841072,7.21886643240465,6.93577363113388,7.07732003176927,541892.974004914,0.0,1.0
1999-10-06,9.31,9.44,8.81,9.0,369700,6.93577363113388,7.03262116841072,6.56328310314603,6.70482950378141,496254.22960024,0.0,1.0
1999-10-07,9.5,9.62,9.19,9.19,255600,7.07732003176927,7.16671775848635,6.84637590441679,6.84637590441679,343095.972642199,0.0,1.0
1999-10-08,9.0,9.69,8.94,9.44,348900,6.70482950378141,7.21886643240465,6.66013064042287,7.03262116841072,468334.056552674,0.0,1.0
1999-10-11,9.06,9.12,8.69,8.75,136900,6.74952836713995,6.7942272304985,6.47388537642894,6.51858423978748,183763.06202941,0.0,1.0
1999-10-12,9.12,9.38,9.0,9.19,417400,6.7942272304985,6.98792230505218,6.70482950378141,6.84637590441679,560282.703367974,0.0,1.0
1999-10-13,9.25,9.38,9.19,9.19,119300,6.89107476777534,6.98792230505218,6.84637590441679,6.84637590441679,160138.300219931,0.0,1.0
1999-10-14,9.0,9.31,8.81,9.31,136200,6.70482950378141,6.93577363113388,6.56328310314603,6.93577363113388,182823.440821078,0.0,1.0
1999-10-15,8.94,9.06,8.44,8.56,187100,6.66013064042287,6.74952836713995,6.28764011243501,6.3770378391521,251147.3258269,0.0,1.0
1999-10-18,8.75,9.0,8.75,9.0,163600,6.51858423978748,6.70482950378141,6.51858423978748,6.70482950378141,219602.899547198,0.0,1.0
1999-10-19,8.75,8.75,8.56,8.75,110800,6.51858423978748,6.51858423978748,6.3770378391521,6.51858423978748,148728.614118763,0.0,1.0
1999-10-20,8.31,8.88,8.25,8.81,140700,6.19079257515817,6.61543177706432,6.14609371179963,6.56328310314603,188863.862874638,0.0,1.0
1999-10-21,8.0,8.25,7.69,8.25,357500,5.9598484478057,6.14609371179963,5.72890432045323,6.14609371179963,479877.974255033,0.0,1.0
1999-10-22,8.0,8.12,7.81,8.12,99800,5.9598484478057,6.04924617452278,5.81830204717031,6.04924617452278,133963.137987839,0.0,1.0
1999-10-25,8.19,8.31,8.12,8.19,195200,6.10139484844108,6.19079257515817,6.04924617452278,6.10139484844108,262020.085523308,0.0,1.0
1999-10-26,7.75,8.12,7.69,8.06,188400,5.77360318381177,6.04924617452278,5.72890432045323,6.00454731116424,252892.336642373,0.0,1.0
1999-10-27,7.75,8.06,7.5,7.94,257000,5.77360318381177,6.00454731116424,5.58735791981784,5.91514958444716,344975.215058863,0.0,1.0
1999-10-28,8.0,8.25,7.88,8.19,257900,5.9598484478057,6.14609371179963,5.87045072108861,6.10139484844108,346183.299469575,0.0,1.0
1999-10-29,7.94,8.06,7.75,8.0,198100,5.91514958444716,6.00454731116424,5.77360318381177,5.9598484478057,265912.801957824,0.0,1.0
1999-11-01,8.12,8.12,7.69,7.81,159200,6.04924617452278,6.04924617452278,5.72890432045323,5.81830204717031,213696.709094829,0.0,1.0
1999-11-02,7.88,8.12,7.81,8.06,126900,5.87045072108861,6.04924617452278,5.81830204717031,6.00454731116424,170339.901910388,0.0,1.0
1999-11-03,7.62,8.0,7.56,8.0,87600,5.67675564653493,5.9598484478057,5.63205678317638,5.9598484478057,117586.882642632,0.0,1.0
1999-11-04,7.56,7.62,7.38,7.62,129400,5.63205678317638,5.67675564653493,5.49796019310076,5.67675564653493,173695.691940143,0.0,1.0
1999-11-05,7.25,7.5,7.06,7.5,104000,5.40111265582391,5.58735791981784,5.25956625518853,5.58735791981784,139600.865237828,0.0,1.0
1999-11-08,7.19,7.31,7.06,7.25,123500,5.35641379246537,5.44581151918246,5.25956625518853,5.40111265582391,165776.02746992,0.0,1.0
1999-11-09,7.44,7.5,7.12,7.25,116500,5.5426590564593,5.58735791981784,5.30426511854707,5.40111265582391,156379.815386605,0.0,1.0
1999-11-10,7.88,8.0,7.38,7.5,277800,5.87045072108861,5.9598484478057,5.49796019310076,5.58735791981784,372895.388106428,0.0,1.0
1999-11-11,7.62,7.94,7.56,7.94,122300,5.67675564653493,5.91514958444716,5.63205678317638,5.91514958444716,164165.248255638,0.0,1.0
1999-11-12,7.38,7.62,7.25,7.62,141000,5.49796019310076,5.67675564653493,5.40111265582391,5.67675564653493,189266.557678209,0.0,1.0
1999-11-15,7.44,7.44,7.31,7.44,79800,5.5426590564593,5.5426590564593,5.44581151918246,5.5426590564593,107116.817749795,0.0,1.0
1999-11-16,7.38,7.62,7.31,7.5,108000,5.49796019310076,5.67675564653493,5.44581151918246,5.58735791981784,144970.129285436,0.0,1.0
1999-11-17,7.44,7.56,7.38,7.38,37600,5.5426590564593,5.63205678317638,5.49796019310076,5.49796019310076,50471.0820475223,0.0,1.0
1999-11-18,7.5,7.56,7.38,7.5,155400,5.58735791981784,5.63205678317638,5.49796019310076,5.58735791981784,208595.9082496,0.0,1.0
1999-11-19,7.56,7.56,7.5,7.5,39500,5.63205678317638,5.63205678317638,5.58735791981784,5.58735791981784,53021.4824701365,0.0,1.0
1999-11-22,7.44,7.62,7.44,7.56,95700,5.5426590564593,5.67675564653493,5.5426590564593,5.63205678317638,128459.64233904,0.0,1.0
1999-11-23,7.81,7.88,7.56,7.62,112600,5.81830204717031,5.87045072108861,5.63205678317638,5.67675564653493,151144.782940187,0.0,1.0
1999-11-24,8.0,8.06,7.81,7.94,126200,5.9598484478057,6.00454731116424,5.81830204717031,5.91514958444716,169400.280702056,0.0,1.0
1999-11-26,8.06,8.12,8.0,8.12,47300,6.00454731116424,6.04924617452278,5.9598484478057,6.04924617452278,63491.5473629736,0.0,1.0
1999-11-29,7.5,7.88,7.38,7.75,99000,5.58735791981784,5.87045072108861,5.49796019310076,5.77360318381177,132889.285178317,0.0,1.0
1999-11-30,7.56,7.56,7.38,7.44,41100,5.63205678317638,5.63205678317638,5.49796019310076,5.5426590564593,55169.18808918,0.0,1.0
1999-12-01,7.38,7.44,7.31,7.44,29900,5.49796019310076,5.5426590564593,5.44581151918246,5.5426590564593,40135.2487558754,0.0,1.0
1999-12-02,7.25,7.31,7.06,7.25,54200,5.40111265582391,5.44581151918246,5.25956625518853,5.40111265582391,72753.5278450987,0.0,1.0
1999-12-03,6.88,7.12,6.81,7.0,93800,5.1254696651129,5.30426511854707,5.0733209911946,5.21486739182999,125909.241916425,0.0,1.0
1999-12-06,6.81,6.81,6.62,6.75,72800,5.0733209911946,5.0733209911946,4.93177459055921,5.02862212783606,97720.6056664794,0.0,1.0
1999-12-07,6.81,7.06,6.75,6.94,136900,5.0733209911946,5.25956625518853,5.02862212783606,5.17016852847144,183763.06202941,0.0,1.0
1999-12-08,6.75,6.88,6.69,6.88,93000,5.02862212783606,5.1254696651129,4.98392326447752,5.1254696651129,124835.389106904,0.0,1.0
1999-12-09,6.75,6.81,6.56,6.62,81300,5.02862212783606,5.0733209911946,4.88707572720067,4.93177459055921,109130.291767648,0.0,1.0
1999-12-10,6.75,6.88,6.69,6.75,75400,5.02862212783606,5.1254696651129,4.98392326447752,5.02862212783606,101210.627297425,0.0,1.0
1999-12-13,6.75,6.81,6.56,6.81,98900,5.02862212783606,5.0733209911946,4.88707572720067,5.0733209911946,132755.053577126,0.0,1.0
1999-12-14,6.5,6.81,6.5,6.81,102000,4.84237686384213,5.0733209911946,4.84237686384213,5.0733209911946,136916.233214023,0.0,1.0
1999-12-15,6.62,6.62,6.56,6.56,176000,4.93177459055921,4.93177459055921,4.88707572720067,4.88707572720067,236247.618094786,0.0,1.0
1999-12-16,6.81,6.81,6.5,6.56,160800,5.0733209911946,5.0733209911946,4.84237686384213,4.88707572720067,215844.414713872,0.0,1.0
1999-12-17,7.12,7.12,6.94,7.06,198600,5.30426511854707,5.30426511854707,5.17016852847144,5.25956625518853,266583.959963775,0.0,1.0
1999-12-20,7.19,7.19,7.0,7.19,143900,5.35641379246537,5.35641379246537,5.21486739182999,5.35641379246537,193159.274112725,0.0,1.0
1999-12-21,7.19,7.19,7.06,7.19,60700,5.35641379246537,5.35641379246537,5.25956625518853,5.35641379246537,81478.5819224629,0.0,1.0
1999-12-22,7.25,7.25,7.06,7.06,46100,5.40111265582391,5.40111265582391,5.25956625518853,5.25956625518853,61880.768148691,0.0,1.0
1999-12-23,7.5,7.5,7.06,7.25,230300,5.58735791981784,5.58735791981784,5.25956625518853,5.40111265582391,309135.377541074,0.0,1.0
1999-12-27,7.5,7.56,7.38,7.56,64600,5.58735791981784,5.63205678317638,5.49796019310076,5.63205678317638,86713.6143688815,0.0,1.0
1999-12-28,7.5,7.56,7.44,7.5,44400,5.58735791981784,5.63205678317638,5.5426590564593,5.58735791981784,59598.8309284572,0.0,1.0
1999-12-29,7.44,7.56,7.44,7.5,111000,5.5426590564593,5.63205678317638,5.5426590564593,5.58735791981784,148997.077321143,0.0,1.0
1999-12-30,7.38,7.56,7.38,7.5,115500,5.49796019310076,5.63205678317638,5.49796019310076,5.58735791981784,155037.499374703,0.0,1.0
1999-12-31,7.44,7.56,7.38,7.5,25000,5.5426590564593,5.63205678317638,5.49796019310076,5.58735791981784,33557.9002975547,0.0,1.0
2000-01-03,7.19,7.31,7.19,7.25,68400,5.35641379246537,5.44581151918246,5.35641379246537,5.40111265582391,91814.4152141098,0.0,1.0
2000-01-04,7.0,7.12,6.88,6.88,172500,5.21486739182999,5.30426511854707,5.1254696651129,5.1254696651129,231549.512053128,0.0,1.0
2000-01-05,6.94,7.06,6.88,7.06,79000,5.17016852847144,5.25956625518853,5.1254696651129,5.25956625518853,106042.964940273,0.0,1.0
2000-01-06,7.06,7.12,6.88,6.88,69700,5.25956625518853,5.30426511854707,5.1254696651129,5.1254696651129,93559.4260295826,0.0,1.0
2000-01-07,7.25,7.5,7.06,7.06,167000,5.40111265582391,5.58735791981784,5.25956625518853,5.25956625518853,224166.773987666,0.0,1.0
2000-01-10,7.31,7.38,7.25,7.31,52300,5.44581151918246,5.49796019310076,5.40111265582391,5.44581151918246,70203.1274224845,0.0,1.0
2000-01-11,7.19,7.31,7.12,7.25,33800,5.35641379246537,5.44581151918246,5.30426511854707,5.40111265582391,45370.281202294,0.0,1.0
2000-01-12,7.25,7.25,7.06,7.19,126900,5.40111265582391,5.40111265582391,5.25956625518853,5.35641379246537,170339.901910388,0.0,1.0
2000-01-13,7.19,7.31,7.19,7.25,40100,5.35641379246537,5.44581151918246,5.35641379246537,5.40111265582391,53826.8720772778,0.0,1.0
2000-01-14,7.38,7.44,7.12,7.25,93400,5.49796019310076,5.5426590564593,5.30426511854707,5.40111265582391,125372.315511664,0.0,1.0
2000-01-18,7.25,7.38,7.12,7.31,66900,5.40111265582391,5.49796019310076,5.30426511854707,5.44581151918246,89800.9411962566,0.0,1.0
2000-01-19,7.5,7.5,7.19,7.19,143700,5.58735791981784,5.58735791981784,5.35641379246537,5.35641379246537,192890.810910345,0.0,1.0
2000-01-20,7.31,7.5,7.25,7.5,43300,5.44581151918246,5.58735791981784,5.40111265582391,5.58735791981784,58122.2833153648,0.0,1.0
2000-01-21,7.12,7.25,7.0,7.25,61700,5.30426511854707,5.40111265582391,5.21486739182999,5.40111265582391,82820.8979343651,0.0,1.0
2000-01-24,6.75,7.12,6.75,7.12,129500,5.02862212783606,5.30426511854707,5.02862212783606,5.30426511854707,173829.923541333,0.0,1.0
2000-01-25,6.69,6.88,6.62,6.75,104500,4.98392326447752,5.1254696651129,4.93177459055921,5.02862212783606,140272.023243779,0.0,1.0
2000-01-26,6.56,6.62,6.44,6.56,110000,4.88707572720067,4.93177459055921,4.79767800048359,4.88707572720067,147654.761309241,0.0,1.0
2000-01-27,6.94,6.94,6.56,6.62,142800,5.17016852847144,5.17016852847144,4.88707572720067,4.93177459055921,191682.726499633,0.0,1.0
2000-01-28,6.5,6.81,6.5,6.81,103300,4.84237686384213,5.0733209911946,4.84237686384213,5.0733209911946,138661.244029496,0.0,1.0
2000-01-31,6.44,6.75,6.38,6.56,64300,4.79767800048359,5.02862212783606,4.75297913712504,4.88707572720067,86310.9195653107,0.0,1.0
2000-02-01,6.0,6.44,5.88,6.44,119900,4.46988633585427,4.79767800048359,4.38048860913719,4.79767800048359,160943.689827073,0.0,1.0
2000-02-02,5.81,6.19,5.75,6.12,143200,4.32833993521889,4.61143273648966,4.28364107186035,4.55928406257136,192219.652904393,0.0,1.0
2000-02-03,6.0,6.0,5.69,5.75,77700,4.46988633585427,4.46988633585427,4.2389422085018,4.28364107186035,104297.9541248,0.0,1.0
2000-02-04,7.5,7.5,6.31,6.31,389500,5.58735791981784,5.58735791981784,4.70083046320674,4.70083046320674,522832.086635903,0.0,1.0
2000-02-07,7.38,7.94,6.94,7.88,354900,5.49796019310076,5.91514958444716,5.17016852847144,5.87045072108861,476387.952624087,0.0,1.0
2000-02-08,6.75,7.38,6.62,7.38,129900,5.02862212783606,5.49796019310076,4.93177459055921,5.49796019310076,174366.849946094,0.0,1.0
2000-02-09,7.25,7.31,7.19,7.19,169700,5.40111265582391,5.44581151918246,5.35641379246537,5.35641379246537,227791.027219802,0.0,1.0
2000-02-10,7.61,7.69,7.25,7.44,150500,5.66930583597517,5.72890432045323,5.40111265582391,5.5426590564593,202018.55979128,0.0,1.0
2000-02-11,7.5,7.62,7.31,7.62,53600,5.58735791981784,5.67675564653493,5.44581151918246,5.67675564653493,71948.1382379574,0.0,1.0
2000-02-14,7.12,7.5,7.0,7.5,69700,5.31916473966658,5.60305274543531,5.22951589573962,5.60305274543531,93297.3548082113,0.02,1.0
2000-02-15,7.12,7.12,6.94,7.0,53700,5.31916473966658,5.31916473966658,5.18469147377614,5.22951589573962,71880.458439038,0.0,1.0
2000-02-16,7.0,7.31,7.0,7.06,76300,5.22951589573962,5.46110874255095,5.22951589573962,5.2743403177031,102131.824560495,0.0,1.0
2000-02-17,6.81,7.31,6.81,7.31,98200,5.08757189285526,5.46110874255095,5.08757189285526,5.46110874255095,131446.201465801,0.0,1.0
2000-02-18,7.19,7.25,6.88,6.88,98800,5.37145989862398,5.41628432058746,5.13986705181265,5.13986705181265,132249.335079645,0.0,1.0
2000-02-22,7.31,7.38,7.0,7.25,127300,5.46110874255095,5.51340390150834,5.22951589573962,5.41628432058746,170398.181737235,0.0,1.0
2000-02-23,7.62,7.75,7.25,7.25,388400,5.69270158936227,5.78982117028315,5.41628432058746,5.41628432058746,519895.159361682,0.0,1.0
2000-02-24,7.5,7.56,7.38,7.5,125700,5.60305274543531,5.64787716739879,5.51340390150834,5.60305274543531,168256.492100318,0.0,1.0
2000-02-25,7.12,7.56,7.06,7.5,98400,5.31916473966658,5.64787716739879,5.2743403177031,5.60305274543531,131713.912670416,0.0,1.0
2000-02-28,7.0,7.12,6.94,7.06,51300,5.22951589573962,5.31916473966658,5.18469147377614,5.2743403177031,68667.9239836619,0.0,1.0
2000-02-29,7.0,7.06,6.94,6.94,53300,5.22951589573962,5.2743403177031,5.18469147377614,5.18469147377614,71345.0360298086,0.0,1.0
2000-03-01,6.94,7.06,6.94,7.0,115900,5.18469147377614,5.2743403177031,5.18469147377614,5.22951589573962,155138.643074199,0.0,1.0
2000-03-02,6.75,7.0,6.75,7.0,124900,5.04274747089178,5.22951589573962,5.04274747089178,5.22951589573962,167185.647281859,0.0,1.0
2000-03-03,6.62,6.81,6.62,6.75,151500,4.9456278899709,5.08757189285526,4.9456278899709,5.04274747089178,202791.23749561,0.0,1.0
2000-03-06,6.5,6.81,6.5,6.69,75400,4.85597904604393,5.08757189285526,4.85597904604393,4.99792304892829,100927.124139729,0.0,1.0
2000-03-07,6.75,6.81,6.56,6.62,194100,5.04274747089178,5.08757189285526,4.90080346800741,4.9456278899709,259813.724078534,0.0,1.0
2000-03-08,6.44,6.75,6.38,6.75,70700,4.81115462408045,5.04274747089178,4.76633020211697,5.04274747089178,94635.9108312846,0.0,1.0
2000-03-09,6.25,6.56,6.25,6.56,124300,4.66921062119609,4.90080346800741,4.66921062119609,4.90080346800741,166382.513668015,0.0,1.0
2000-03-10,6.0,6.25,5.94,6.25,96200,4.48244219634825,4.66921062119609,4.43761777438476,4.66921062119609,128769.089419654,0.0,1.0
2000-03-13,6.12,6.25,6.06,6.19,80700,4.57209104027521,4.66921062119609,4.52726661831173,4.62438619923261,108021.471062018,0.0,1.0
2000-03-14,6.19,6.19,6.06,6.12,60100,4.62438619923261,4.62438619923261,4.52726661831173,4.57209104027521,80447.2169867072,0.0,1.0
2000-03-15,6.06,6.19,6.0,6.19,52000,4.52726661831173,4.62438619923261,4.48244219634825,4.62438619923261,69604.9131998132,0.0,1.0
2000-03-16,6.12,6.19,6.0,6.06,99200,4.57209104027521,4.62438619923261,4.48244219634825,4.52726661831173,132784.757488875,0.0,1.0
2000-03-17,5.94,6.12,5.81,6.12,167500,4.43761777438476,4.57209104027521,4.34049819346388,4.57209104027521,224208.133864783,0.0,1.0
2000-03-20,6.0,6.06,5.94,6.0,178900,4.48244219634825,4.52726661831173,4.43761777438476,4.48244219634825,239467.672527819,0.0,1.0
2000-03-21,6.12,6.25,5.88,6.0,359100,4.57209104027521,4.66921062119609,4.39279335242128,4.48244219634825,480675.467885634,0.0,1.0
2000-03-22,6.25,6.38,6.0,6.0,196200,4.66921062119609,4.76633020211697,4.48244219634825,4.48244219634825,262624.691726988,0.0,1.0
2000-03-23,6.12,6.19,6.0,6.12,33900,4.57209104027521,4.62438619923261,4.48244219634825,4.57209104027521,45377.049182186,0.0,1.0
2000-03-24,6.06,6.12,6.06,6.12,31000,4.52726661831173,4.57209104027521,4.52726661831173,4.57209104027521,41495.2367152733,0.0,1.0
2000-03-27,5.94,6.06,5.81,6.06,107700,4.43761777438476,4.52726661831173,4.34049819346388,4.52726661831173,144162.483684998,0.0,1.0
2000-03-28,6.0,6.0,5.88,5.88,36400,4.48244219634825,4.48244219634825,4.39279335242128,4.39279335242128,48723.4392398692,0.0,1.0
2000-03-29,5.56,6.0,5.5,6.0,139500,4.15372976861604,4.48244219634825,4.10890534665256,4.48244219634825,186728.56521873,0.0,1.0
2000-03-30,5.44,5.62,5.44,5.56,82300,4.06408092468908,4.19855419057952,4.06408092468908,4.15372976861604,110163.160698935,0.0,1.0
2000-03-31,5.56,5.69,5.5,5.56,79300,4.15372976861604,4.25084934953692,4.10890534665256,4.15372976861604,106147.492629715,0.0,1.0
2000-04-03,5.5,5.62,5.5,5.62,73400,4.10890534665256,4.19855419057952,4.10890534665256,4.19855419057952,98250.0120935826,0.0,1.0
2000-04-04,6.0,6.19,5.44,5.56,296600,4.48244219634825,4.62438619923261,4.06408092468908,4.15372976861604,397015.71644355,0.0,1.0
2000-04-05,5.94,6.0,5.81,6.0,115900,4.43761777438476,4.48244219634825,4.34049819346388,4.48244219634825,155138.643074199,0.0,1.0
2000-04-06,5.81,5.94,5.75,5.94,30600,4.34049819346388,4.43761777438476,4.2956737715004,4.43761777438476,40959.814306044,0.0,1.0
2000-04-07,5.62,5.81,5.56,5.81,75900,4.19855419057952,4.34049819346388,4.15372976861604,4.34049819346388,101596.402151266,0.0,1.0
2000-04-10,5.62,5.81,5.56,5.75,50200,4.19855419057952,4.34049819346388,4.15372976861604,4.2956737715004,67195.5123582813,0.0,1.0
2000-04-11,5.62,5.75,5.56,5.75,74500,4.19855419057952,4.2956737715004,4.15372976861604,4.2956737715004,99722.4237189633,0.0,1.0
2000-04-12,5.69,5.81,5.62,5.62,66300,4.25084934953692,4.34049819346388,4.19855419057952,4.19855419057952,88746.2643297619,0.0,1.0
2000-04-13,5.62,5.81,5.56,5.75,41000,4.19855419057952,4.34049819346388,4.15372976861604,4.2956737715004,54880.7969460067,0.0,1.0
2000-04-14,5.94,6.0,5.75,5.75,156000,4.43761777438476,4.48244219634825,4.2956737715004,4.2956737715004,208814.73959944,0.0,1.0
2000-04-17,5.75,6.0,5.69,6.0,108500,4.2956737715004,4.48244219634825,4.25084934953692,4.48244219634825,145233.328503457,0.0,1.0
2000-04-18,5.69,5.75,5.62,5.69,73700,4.25084934953692,4.2956737715004,4.19855419057952,4.25084934953692,98651.5789005046,0.0,1.0
2000-04-19,5.69,5.75,5.62,5.62,72700,4.25084934953692,4.2956737715004,4.19855419057952,4.19855419057952,97313.0228774313,0.0,1.0
2000-04-20,5.62,5.75,5.62,5.62,89300,4.19855419057952,4.2956737715004,4.19855419057952,4.19855419057952,119533.052860449,0.0,1.0
2000-04-24,5.62,5.69,5.56,5.62,63200,4.19855419057952,4.25084934953692,4.15372976861604,4.19855419057952,84596.7406582347,0.0,1.0
2000-04-25,5.62,5.69,5.56,5.62,68900,4.19855419057952,4.25084934953692,4.15372976861604,4.19855419057952,92226.5099897527,0.0,1.0
2000-04-26,5.62,5.62,5.56,5.56,46500,4.19855419057952,4.19855419057952,4.15372976861604,4.15372976861604,62242.85507291,0.0,1.0
2000-04-27,5.62,5.69,5.56,5.62,137600,4.19855419057952,4.25084934953692,4.15372976861604,4.19855419057952,184185.308774891,0.0,1.0
2000-04-28,5.38,5.62,5.38,5.62,106400,4.01925650272559,4.19855419057952,4.01925650272559,4.19855419057952,142422.360855003,0.0,1.0
2000-05-01,5.56,5.56,5.31,5.38,59800,4.15372976861604,4.15372976861604,3.9669613437682,4.01925650272559,80045.6501797853,0.0,1.0
2000-05-02,6.19,6.19,5.5,5.69,334400,4.62438619923261,4.62438619923261,4.10890534665256,4.25084934953692,447613.134115722,0.0,1.0
2000-05-03,6.0,6.06,5.75,6.06,165200,4.48244219634825,4.52726661831173,4.2956737715004,4.52726661831173,221129.455011714,0.0,1.0
2000-05-04,6.56,6.69,6.06,6.06,503700,4.90080346800741,4.99792304892829,4.52726661831173,4.52726661831173,674230.668822038,0.0,1.0
2000-05-05,6.12,6.62,5.88,6.62,166900,4.57209104027521,4.9456278899709,4.39279335242128,4.9456278899709,223405.000250939,0.0,1.0
2000-05-08,6.12,6.12,5.94,6.0,92900,4.57209104027521,4.57209104027521,4.43761777438476,4.48244219634825,124351.854543513,0.0,1.0
2000-05-09,6.56,6.56,5.94,6.12,217000,4.90080346800741,4.90080346800741,4.43761777438476,4.57209104027521,290466.657006913,0.0,1.0
2000-05-10,6.44,6.69,6.31,6.56,90900,4.81115462408045,4.99792304892829,4.71403504315957,4.90080346800741,121674.742497366,0.0,1.0
2000-05-11,6.38,6.38,6.19,6.31,34300,4.76633020211697,4.76633020211697,4.62438619923261,4.71403504315957,45912.4715914153,0.0,1.0
2000-05-12,6.44,6.44,6.25,6.38,52900,4.81115462408045,4.81115462408045,4.66921062119609,4.76633020211697,70809.6136205793,0.0,1.0
2000-05-15,6.31,6.44,6.25,6.38,87000,4.71403504315957,4.81115462408045,4.66921062119609,4.76633020211697,116454.37400738,0.0,1.0
2000-05-16,6.38,6.5,6.25,6.25,83600,4.76633020211697,4.85597904604393,4.66921062119609,4.66921062119609,111903.283528931,0.0,1.0
2000-05-17,6.38,6.44,6.19,6.31,168600,4.76633020211697,4.81115462408045,4.62438619923261,4.71403504315957,225680.545490164,0.0,1.0
2000-05-18,6.06,6.38,6.0,6.31,67700,4.52726661831173,4.76633020211697,4.48244219634825,4.71403504315957,90620.2427620645,0.0,1.0
2000-05-19,6.0,6.19,5.94,6.06,141900,4.48244219634825,4.62438619923261,4.43761777438476,4.52726661831173,189941.099674106,0.0,1.0
2000-05-22,6.0,6.19,6.0,6.0,54000,4.48244219634825,4.62438619923261,4.48244219634825,4.48244219634825,72282.0252459599,0.0,1.0
2000-05-23,5.81,6.06,5.75,6.0,67300,4.34049819346388,4.52726661831173,4.2956737715004,4.48244219634825,90084.8203528353,0.0,1.0
2000-05-24,5.75,5.88,5.75,5.75,81000,4.2956737715004,4.39279335242128,4.2956737715004,4.2956737715004,108423.03786894,0.0,1.0
2000-05-25,5.31,5.81,5.31,5.75,104100,3.9669613437682,4.34049819346388,3.9669613437682,4.2956737715004,139343.682001934,0.0,1.0
2000-05-26,5.38,5.44,5.25,5.31,89900,4.01925650272559,4.06408092468908,3.92213692180471,3.9669613437682,120336.186474293,0.0,1.0
2000-05-30,5.44,5.56,5.38,5.5,111600,4.06408092468908,4.15372976861604,4.01925650272559,4.10890534665256,149382.852174984,0.0,1.0
2000-05-31,5.38,5.44,5.31,5.44,91200,4.01925650272559,4.06408092468908,3.9669613437682,4.06408092468908,122076.309304288,0.0,1.0
2000-06-01,5.56,5.56,5.38,5.38,97500,4.15372976861604,4.15372976861604,4.01925650272559,4.01925650272559,130509.21224965,0.0,1.0
2000-06-02,6.06,6.06,5.5,5.5,182800,4.52726661831173,4.52726661831173,4.10890534665256,4.10890534665256,244688.041017805,0.0,1.0
2000-06-05,6.88,6.94,6.06,6.06,309500,5.13986705181265,5.18469147377614,4.52726661831173,4.52726661831173,414283.089141197,0.0,1.0
2000-06-06,7.12,7.12,6.88,6.88,377700,5.31916473966658,5.31916473966658,5.13986705181265,5.13986705181265,505572.609914798,0.0,1.0
2000-06-07,7.0,7.0,6.75,6.88,111000,5.22951589573962,5.22951589573962,5.04274747089178,5.13986705181265,148579.71856114,0.0,1.0
2000-06-08,6.88,6.88,6.69,6.88,70500,5.13986705181265,5.13986705181265,4.99792304892829,5.13986705181265,94368.19962667,0.0,1.0
2000-06-09,6.56,6.94,6.56,6.94,65000,4.90080346800741,5.18469147377614,4.90080346800741,5.18469147377614,87006.1414997667,0.0,1.0
2000-06-12,6.81,6.88,6.5,6.5,98300,5.08757189285526,5.13986705181265,4.85597904604393,4.85597904604393,131580.057068109,0.0,1.0
2000-06-13,6.62,7.06,6.62,6.94,149200,4.9456278899709,5.2743403177031,4.9456278899709,5.18469147377614,199712.558642541,0.0,1.0
2000-06-14,6.94,6.94,6.69,6.69,85200,5.18469147377614,5.18469147377614,4.99792304892829,4.99792304892829,114044.973165848,0.0,1.0
2000-06-15,6.56,6.81,6.5,6.81,81600,4.90080346800741,5.08757189285526,4.85597904604393,5.08757189285526,109226.171482784,0.0,1.0
2000-06-16,6.31,6.69,6.31,6.69,103800,4.71403504315957,4.99792304892829,4.71403504315957,4.99792304892829,138942.115195012,0.0,1.0
2000-06-19,6.06,6.38,6.06,6.38,93300,4.52726661831173,4.76633020211697,4.52726661831173,4.76633020211697,124887.276952742,0.0,1.0
2000-06-20,6.0,6.19,6.0,6.12,87100,4.48244219634825,4.62438619923261,4.48244219634825,4.57209104027521,116588.229609687,0.0,1.0
2000-06-21,6.31,6.31,6.0,6.06,129500,4.71403504315957,4.71403504315957,4.48244219634825,4.52726661831173,173343.004987997,0.0,1.0
2000-06-22,6.5,6.56,6.25,6.25,168300,4.85597904604393,4.90080346800741,4.66921062119609,4.66921062119609,225278.978683242,0.0,1.0
2000-06-23,6.38,6.5,6.25,6.5,24100,4.76633020211697,4.85597904604393,4.66921062119609,4.85597904604393,32259.2001560673,0.0,1.0
2000-06-26,6.31,6.5,6.25,6.38,96100,4.71403504315957,4.85597904604393,4.66921062119609,4.76633020211697,128635.233817347,0.0,1.0
2000-06-27,6.19,6.25,6.19,6.25,150000,4.62438619923261,4.66921062119609,4.62438619923261,4.66921062119609,200783.403461,0.0,1.0
2000-06-28,6.31,6.38,6.19,6.19,233700,4.71403504315957,4.76633020211697,4.62438619923261,4.62438619923261,312820.542592238,0.0,1.0
2000-06-29,6.06,6.31,6.06,6.31,52500,4.52726661831173,4.71403504315957,4.52726661831173,4.71403504315957,70274.1912113499,0.0,1.0
2000-06-30,6.44,6.44,6.06,6.06,78800,4.81115462408045,4.81115462408045,4.52726661831173,4.52726661831173,105478.214618179,0.0,1.0
2000-07-03,6.25,6.44,6.25,6.31,33800,4.66921062119609,4.81115462408045,4.66921062119609,4.71403504315957,45243.1935798786,0.0,1.0
2000-07-05,6.06,6.31,6.06,6.19,122300,4.52726661831173,4.71403504315957,4.52726661831173,4.62438619923261,163705.401621868,0.0,1.0
2000-07-06,6.25,6.25,6.06,6.06,47600,4.66921062119609,4.66921062119609,4.52726661831173,4.52726661831173,63715.2666982906,0.0,1.0
2000-07-07,6.0,6.25,6.0,6.25,63400,4.48244219634825,4.66921062119609,4.48244219634825,4.66921062119609,84864.4518628492,0.0,1.0
2000-07-10,6.12,6.12,6.0,6.06,64300,4.57209104027521,4.57209104027521,4.48244219634825,4.52726661831173,86069.1522836153,0.0,1.0
2000-07-11,6.06,6.12,6.0,6.06,130700,4.52726661831173,4.57209104027521,4.48244219634825,4.52726661831173,174949.272215684,0.0,1.0
2000-07-12,6.06,6.12,6.0,6.06,45100,4.52726661831173,4.57209104027521,4.48244219634825,4.52726661831173,60368.8766406073,0.0,1.0
2000-07-13,5.94,6.12,5.94,6.06,50000,4.43761777438476,4.57209104027521,4.43761777438476,4.52726661831173,66927.8011536667,0.0,1.0
2000-07-14,5.69,6.0,5.69,6.0,81100,4.25084934953692,4.48244219634825,4.25084934953692,4.48244219634825,108556.893471247,0.0,1.0
2000-07-17,5.81,5.88,5.69,5.75,131500,4.34049819346388,4.39279335242128,4.25084934953692,4.2956737715004,176020.117034143,0.0,1.0
2000-07-18,5.88,5.94,5.81,5.81,63000,4.39279335242128,4.43761777438476,4.34049819346388,4.34049819346388,84329.0294536199,0.0,1.0
2000-07-19,5.88,5.88,5.75,5.75,109100,4.39279335242128,4.39279335242128,4.2956737715004,4.2956737715004,146036.462117301,0.0,1.0
2000-07-20,5.75,5.88,5.75,5.81,71700,4.2956737715004,4.39279335242128,4.2956737715004,4.34049819346388,95974.4668543579,0.0,1.0
2000-07-21,5.62,5.81,5.62,5.81,92300,4.19855419057952,4.34049819346388,4.19855419057952,4.34049819346388,123548.720929669,0.0,1.0
2000-07-24,5.81,5.81,5.62,5.69,65200,4.34049819346388,4.34049819346388,4.19855419057952,4.25084934953692,87273.8527043814,0.0,1.0
2000-07-25,5.69,5.88,5.69,5.88,76500,4.25084934953692,4.39279335242128,4.25084934953692,4.39279335242128,102399.53576511,0.0,1.0
2000-07-26,6.0,6.12,5.69,5.69,155000,4.48244219634825,4.57209104027521,4.25084934953692,4.25084934953692,207476.183576366,0.0,1.0
2000-07-27,6.06,6.06,5.81,6.0,63200,4.52726661831173,4.52726661831173,4.34049819346388,4.48244219634825,84596.7406582346,0.0,1.0
2000-07-28,6.06,6.06,5.88,6.06,94500,4.52726661831173,4.52726661831173,4.39279335242128,4.52726661831173,126493.54418043,0.0,1.0
2000-07-31,5.94,6.06,5.88,6.06,126100,4.43761777438476,4.52726661831173,4.39279335242128,4.52726661831173,168791.914509547,0.0,1.0
2000-08-01,5.94,6.0,5.88,6.0,30200,4.43761777438476,4.48244219634825,4.39279335242128,4.48244219634825,40424.3918968147,0.0,1.0
2000-08-02,5.88,5.94,5.81,5.88,31900,4.39279335242128,4.43761777438476,4.34049819346388,4.39279335242128,42699.9371360393,0.0,1.0
2000-08-03,5.31,5.81,5.31,5.81,216000,3.9669613437682,4.34049819346388,3.9669613437682,4.34049819346388,289128.10098384,0.0,1.0
2000-08-04,5.5,5.56,5.38,5.38,38600,4.10890534665256,4.15372976861604,4.01925650272559,4.01925650272559,51668.2624906306,0.0,1.0
2000-08-07,5.62,5.62,5.56,5.62,45500,4.19855419057952,4.19855419057952,4.15372976861604,4.19855419057952,60904.2990498367,0.0,1.0
2000-08-08,5.62,5.69,5.56,5.62,58400,4.19855419057952,4.25084934953692,4.15372976861604,4.19855419057952,78171.6717474827,0.0,1.0
2000-08-09,5.62,5.69,5.56,5.62,33700,4.19855419057952,4.25084934953692,4.15372976861604,4.19855419057952,45109.3379775713,0.0,1.0
2000-08-10,5.75,5.75,5.62,5.69,33300,4.2956737715004,4.2956737715004,4.19855419057952,4.25084934953692,44573.915568342,0.0,1.0
2000-08-11,5.75,5.94,5.75,5.88,162000,4.2956737715004,4.43761777438476,4.2956737715004,4.39279335242128,216846.07573788,0.0,1.0
2000-08-14,5.75,5.81,5.62,5.75,136200,4.2956737715004,4.34049819346388,4.19855419057952,4.2956737715004,182311.330342588,0.0,1.0
2000-08-15,5.75,5.75,5.69,5.75,26300,4.2956737715004,4.2956737715004,4.25084934953692,4.2956737715004,35204.0234068287,0.0,1.0
2000-08-16,5.81,5.81,5.69,5.75,132400,4.34049819346388,4.34049819346388,4.25084934953692,4.2956737715004,177224.817454909,0.0,1.0
2000-08-17,5.69,5.88,5.69,5.81,64500,4.25084934953692,4.39279335242128,4.25084934953692,4.34049819346388,86336.8634882299,0.0,1.0
2000-08-18,5.69,5.81,5.62,5.75,98600,4.25084934953692,4.34049819346388,4.19855419057952,4.2956737715004,131981.623875031,0.0,1.0
2000-08-21,5.56,5.81,5.56,5.69,78300,4.15372976861604,4.34049819346388,4.15372976861604,4.25084934953692,104808.936606642,0.0,1.0
2000-08-22,5.69,5.69,5.5,5.5,86400,4.25084934953692,4.25084934953692,4.10890534665256,4.10890534665256,115651.240393536,0.0,1.0
2000-08-23,5.56,5.62,5.5,5.62,44100,4.15372976861604,4.19855419057952,4.10890534665256,4.19855419057952,59030.320617534,0.0,1.0
2000-08-24,5.69,5.75,5.62,5.62,53600,4.25084934953692,4.2956737715004,4.19855419057952,4.19855419057952,71746.6028367306,0.0,1.0
2000-08-25,5.69,5.75,5.69,5.75,25900,4.25084934953692,4.2956737715004,4.25084934953692,4.2956737715004,34668.6009975993,0.0,1.0
2000-08-28,5.62,5.69,5.62,5.62,55700,4.19855419057952,4.25084934953692,4.19855419057952,4.19855419057952,74557.5704851847,0.0,1.0
2000-08-29,5.69,5.75,5.56,5.69,15100,4.25084934953692,4.2956737715004,4.15372976861604,4.25084934953692,20212.1959484073,0.0,1.0
2000-08-30,5.62,5.69,5.56,5.56,47800,4.19855419057952,4.25084934953692,4.15372976861604,4.15372976861604,63982.9779029053,0.0,1.0
2000-08-31,5.81,5.94,5.69,5.69,108600,4.34049819346388,4.43761777438476,4.25084934953692,4.25084934953692,145367.184105764,0.0,1.0
2000-09-01,5.88,5.88,5.75,5.88,52600,4.39279335242128,4.39279335242128,4.2956737715004,4.39279335242128,70408.0468136573,0.0,1.0
2000-09-05,5.81,5.88,5.69,5.81,54400,4.34049819346388,4.39279335242128,4.25084934953692,4.34049819346388,72817.4476551893,0.0,1.0
2000-09-06,5.81,5.88,5.75,5.75,33300,4.34049819346388,4.39279335242128,4.2956737715004,4.2956737715004,44573.915568342,0.0,1.0
2000-09-07,5.75,5.88,5.69,5.75,33300,4.2956737715004,4.39279335242128,4.25084934953692,4.2956737715004,44573.915568342,0.0,1.0
2000-09-08,5.81,5.88,5.75,5.81,120500,4.34049819346388,4.39279335242128,4.2956737715004,4.34049819346388,161296.000780337,0.0,1.0
2000-09-11,6.0,6.0,5.81,5.88,102100,4.48244219634825,4.48244219634825,4.34049819346388,4.39279335242128,136666.569955787,0.0,1.0
2000-09-12,6.06,6.06,6.0,6.0,127200,4.52726661831173,4.52726661831173,4.48244219634825,4.48244219634825,170264.326134928,0.0,1.0
2000-09-13,6.06,6.12,6.0,6.0,116200,4.52726661831173,4.57209104027521,4.48244219634825,4.48244219634825,155540.209881121,0.0,1.0
2000-09-14,6.12,6.12,6.0,6.0,67500,4.57209104027521,4.57209104027521,4.48244219634825,4.48244219634825,90352.5315574499,0.0,1.0
2000-09-15,6.06,6.12,5.94,6.06,134400,4.52726661831173,4.57209104027521,4.43761777438476,4.52726661831173,179901.929501056,0.0,1.0
2000-09-18,6.0,6.06,6.0,6.0,124300,4.48244219634825,4.52726661831173,4.48244219634825,4.48244219634825,166382.513668015,0.0,1.0
2000-09-19,5.88,6.12,5.88,6.0,155600,4.39279335242128,4.57209104027521,4.39279335242128,4.48244219634825,208279.317190211,0.0,1.0
2000-09-20,5.81,6.0,5.75,5.88,62000,4.34049819346388,4.48244219634825,4.2956737715004,4.39279335242128,82990.4734305467,0.0,1.0
2000-09-21,5.94,5.94,5.75,5.81,40900,4.43761777438476,4.43761777438476,4.2956737715004,4.34049819346388,54746.9413436993,0.0,1.0
2000-09-22,6.0,6.12,6.0,6.12,141800,4.48244219634825,4.57209104027521,4.48244219634825,4.57209104027521,189807.244071798,0.0,1.0
2000-09-25,5.81,6.0,5.75,6.0,96900,4.34049819346388,4.48244219634825,4.2956737715004,4.48244219634825,129706.078635806,0.0,1.0
2000-09-26,5.81,5.88,5.75,5.88,73400,4.34049819346388,4.39279335242128,4.2956737715004,4.39279335242128,98250.0120935827,0.0,1.0
2000-09-27,6.12,6.19,5.81,5.81,192800,4.57209104027521,4.62438619923261,4.34049819346388,4.34049819346388,258073.601248538,0.0,1.0
2000-09-28,5.94,6.19,5.88,6.19,82000,4.43761777438476,4.62438619923261,4.39279335242128,4.62438619923261,109761.593892013,0.0,1.0
2000-09-29,5.81,5.94,5.81,5.88,44200,4.34049819346388,4.43761777438476,4.34049819346388,4.39279335242128,59164.1762198413,0.0,1.0
2000-10-02,5.81,5.94,5.81,5.81,17400,4.34049819346388,4.43761777438476,4.34049819346388,4.34049819346388,23290.874801476,0.0,1.0
2000-10-03,5.69,5.88,5.69,5.81,52100,4.25084934953692,4.39279335242128,4.25084934953692,4.34049819346388,69738.7688021206,0.0,1.0
2000-10-04,5.81,5.88,5.69,5.69,36700,4.34049819346388,4.39279335242128,4.25084934953692,4.25084934953692,49125.0060467913,0.0,1.0
2000-10-05,5.75,5.94,5.75,5.88,81300,4.2956737715004,4.43761777438476,4.2956737715004,4.39279335242128,108824.604675862,0.0,1.0
2000-10-06,5.81,5.81,5.62,5.81,78100,4.34049819346388,4.34049819346388,4.19855419057952,4.34049819346388,104541.225402027,0.0,1.0
2000-10-09,5.62,5.75,5.56,5.69,40700,4.19855419057952,4.2956737715004,4.15372976861604,4.25084934953692,54479.2301390847,0.0,1.0
2000-10-10,5.75,5.81,5.62,5.75,156300,4.2956737715004,4.34049819346388,4.19855419057952,4.2956737715004,209216.306406362,0.0,1.0
2000-10-11,5.62,5.81,5.56,5.81,52100,4.19855419057952,4.34049819346388,4.15372976861604,4.34049819346388,69738.7688021207,0.0,1.0
2000-10-12,5.75,5.81,5.56,5.62,172300,4.2956737715004,4.34049819346388,4.15372976861604,4.19855419057952,230633.202775535,0.0,1.0
2000-10-13,5.56,5.69,5.5,5.69,44400,4.15372976861604,4.25084934953692,4.10890534665256,4.25084934953692,59431.8874244559,0.0,1.0
2000-10-16,5.44,5.62,5.44,5.5,75000,4.06408092468908,4.19855419057952,4.06408092468908,4.10890534665256,100391.7017305,0.0,1.0
2000-10-17,5.38,5.5,5.31,5.5,47600,4.01925650272559,4.10890534665256,3.9669613437682,4.10890534665256,63715.2666982907,0.0,1.0
2000-10-18,5.38,5.5,5.31,5.38,50000,4.01925650272559,4.10890534665256,3.9669613437682,4.01925650272559,66927.8011536667,0.0,1.0
2000-10-19,5.31,5.38,5.25,5.31,23800,3.9669613437682,4.01925650272559,3.92213692180471,3.9669613437682,31857.6333491453,0.0,1.0
2000-10-20,5.19,5.31,5.12,5.25,106400,3.87731249984123,3.9669613437682,3.82501734088384,3.92213692180471,142422.360855003,0.0,1.0
2000-10-23,5.12,5.31,5.12,5.19,55300,3.82501734088384,3.9669613437682,3.82501734088384,3.87731249984123,74022.1480759552,0.0,1.0
2000-10-24,5.0,5.12,5.0,5.06,102400,3.73536849695687,3.82501734088384,3.73536849695687,3.78019291892035,137068.136762709,0.0,1.0
2000-10-25,4.88,5.0,4.88,4.88,106300,3.64571965302991,3.73536849695687,3.64571965302991,3.64571965302991,142288.505252695,0.0,1.0
2000-10-26,5.0,5.0,4.88,4.94,131100,3.73536849695687,3.73536849695687,3.64571965302991,3.69054407499339,175484.694624914,0.0,1.0
2000-10-27,5.06,5.19,4.88,4.94,83900,3.78019291892035,3.87731249984123,3.64571965302991,3.69054407499339,112304.850335853,0.0,1.0
2000-10-30,5.31,5.38,5.06,5.06,123300,3.9669613437682,4.01925650272559,3.78019291892035,3.78019291892035,165043.957644942,0.0,1.0
2000-10-31,5.31,5.31,5.12,5.31,53600,3.9669613437682,3.9669613437682,3.82501734088384,3.9669613437682,71746.6028367305,0.0,1.0
2000-11-01,5.31,5.38,5.25,5.31,23400,3.9669613437682,4.01925650272559,3.92213692180471,3.9669613437682,31322.2109399159,0.0,1.0
2000-11-02,5.31,5.44,5.25,5.38,54000,3.9669613437682,4.06408092468908,3.92213692180471,4.01925650272559,72282.0252459599,0.0,1.0
2000-11-03,5.25,5.31,5.12,5.19,69700,3.92213692180471,3.9669613437682,3.82501734088384,3.87731249984123,93297.3548082114,0.0,1.0
2000-11-06,5.12,5.31,5.06,5.25,108500,3.82501734088384,3.9669613437682,3.78019291892035,3.92213692180471,145233.328503456,0.0,1.0
2000-11-07,5.12,5.12,5.0,5.12,73100,3.82501734088384,3.82501734088384,3.73536849695687,3.82501734088384,97848.4452866605,0.0,1.0
2000-11-08,5.0,5.06,4.88,5.06,80000,3.73536849695687,3.78019291892035,3.64571965302991,3.78019291892035,107084.481845867,0.0,1.0
2000-11-09,4.94,5.06,4.88,5.0,153000,3.69054407499339,3.78019291892035,3.64571965302991,3.73536849695687,204799.07153022,0.0,1.0
2000-11-10,4.94,5.0,4.88,4.94,67500,3.69054407499339,3.73536849695687,3.64571965302991,3.69054407499339,90352.5315574499,0.0,1.0
2000-11-13,5.06,5.12,4.94,5.0,68700,3.78019291892035,3.82501734088384,3.69054407499339,3.73536849695687,91958.798785138,0.0,1.0
2000-11-14,5.12,5.25,5.06,5.06,139900,3.82501734088384,3.92213692180471,3.78019291892035,3.78019291892035,187263.987627959,0.0,1.0
2000-11-15,5.12,5.19,5.12,5.12,161400,3.82501734088384,3.87731249984123,3.82501734088384,3.82501734088384,216042.942124036,0.0,1.0
2000-11-16,5.25,5.25,5.12,5.12,83600,3.92213692180471,3.92213692180471,3.82501734088384,3.82501734088384,111903.283528931,0.0,1.0
2000-11-17,5.25,5.38,5.25,5.25,190500,3.92213692180471,4.01925650272559,3.92213692180471,3.92213692180471,254994.92239547,0.0,1.0
2000-11-20,5.5,5.5,5.25,5.31,64600,4.10890534665256,4.10890534665256,3.92213692180471,3.9669613437682,86470.7190905372,0.0,1.0
2000-11-21,5.75,5.75,5.5,5.5,106900,4.2956737715004,4.2956737715004,4.10890534665256,4.10890534665256,143091.638866539,0.0,1.0
2000-11-22,5.88,5.88,5.69,5.75,90400,4.39279335242128,4.39279335242128,4.25084934953692,4.2956737715004,121005.464485829,0.0,1.0
2000-11-24,5.75,5.81,5.69,5.75,28400,4.2956737715004,4.34049819346388,4.25084934953692,4.2956737715004,38014.9910552826,0.0,1.0
2000-11-27,6.56,6.56,5.81,5.81,262100,4.90080346800741,4.90080346800741,4.34049819346388,4.34049819346388,350835.533647521,0.0,1.0
2000-11-28,6.56,6.56,6.44,6.5,231000,4.90080346800741,4.90080346800741,4.81115462408045,4.85597904604393,309206.44132994,0.0,1.0
2000-11-29,6.38,6.56,6.25,6.56,171100,4.76633020211697,4.90080346800741,4.66921062119609,4.90080346800741,229026.935547847,0.0,1.0
2000-11-30,6.62,6.69,6.5,6.5,123500,4.9456278899709,4.99792304892829,4.85597904604393,4.85597904604393,165311.668849556,0.0,1.0
2000-12-01,6.56,6.62,6.25,6.56,76400,4.90080346800741,4.9456278899709,4.66921062119609,4.90080346800741,102265.680162803,0.0,1.0
2000-12-04,6.56,6.75,6.56,6.62,225400,4.90080346800741,5.04274747089178,4.90080346800741,4.9456278899709,301710.527600729,0.0,1.0
2000-12-05,6.12,6.56,6.12,6.56,227000,4.57209104027521,4.90080346800741,4.57209104027521,4.90080346800741,303852.217237646,0.0,1.0
2000-12-06,6.56,6.62,6.0,6.12,319800,4.90080346800741,4.9456278899709,4.48244219634825,4.57209104027521,428070.216178852,0.0,1.0
2000-12-07,6.5,6.62,6.44,6.62,107200,4.85597904604393,4.9456278899709,4.81115462408045,4.9456278899709,143493.205673461,0.0,1.0
2000-12-08,6.31,6.5,6.31,6.44,135400,4.71403504315957,4.85597904604393,4.71403504315957,4.81115462408045,181240.485524129,0.0,1.0
2000-12-11,6.06,6.38,6.06,6.38,71700,4.52726661831173,4.76633020211697,4.52726661831173,4.76633020211697,95974.4668543579,0.0,1.0
2000-12-12,6.12,6.12,6.0,6.0,48500,4.57209104027521,4.57209104027521,4.48244219634825,4.48244219634825,64919.9671190566,0.0,1.0
2000-12-13,5.88,6.0,5.88,5.94,101600,4.39279335242128,4.48244219634825,4.39279335242128,4.43761777438476,135997.291944251,0.0,1.0
2000-12-14,5.75,6.12,5.75,5.88,54100,4.2956737715004,4.57209104027521,4.2956737715004,4.39279335242128,72415.8808482673,0.0,1.0
2000-12-15,6.06,6.06,5.81,5.88,122200,4.52726661831173,4.52726661831173,4.34049819346388,4.39279335242128,163571.546019561,0.0,1.0
2000-12-18,6.06,6.06,5.88,5.94,54900,4.52726661831173,4.52726661831173,4.39279335242128,4.43761777438476,73486.7256667259,0.0,1.0
2000-12-19,6.06,6.06,5.88,5.94,86600,4.52726661831173,4.52726661831173,4.39279335242128,4.43761777438476,115918.951598151,0.0,1.0
2000-12-20,6.31,6.44,6.06,6.06,151900,4.71403504315957,4.81115462408045,4.52726661831173,4.52726661831173,203326.659904839,0.0,1.0
2000-12-21,6.31,6.44,6.19,6.38,104500,4.71403504315957,4.81115462408045,4.62438619923261,4.76633020211697,139879.104411163,0.0,1.0
2000-12-22,6.31,6.31,6.06,6.31,130700,4.71403504315957,4.71403504315957,4.52726661831173,4.71403504315957,174949.272215685,0.0,1.0
2000-12-26,6.19,6.38,6.19,6.25,53600,4.62438619923261,4.76633020211697,4.62438619923261,4.66921062119609,71746.6028367306,0.0,1.0
2000-12-27,6.12,6.31,6.06,6.06,125600,4.57209104027521,4.71403504315957,4.52726661831173,4.52726661831173,168122.636498011,0.0,1.0
2000-12-28,6.06,6.12,6.0,6.06,112000,4.52726661831173,4.57209104027521,4.48244219634825,4.52726661831173,149918.274584213,0.0,1.0
2000-12-29,6.0,6.12,6.0,6.0,78400,4.48244219634825,4.57209104027521,4.48244219634825,4.48244219634825,104942.792208949,0.0,1.0
2001-01-02,6.38,6.44,6.0,6.0,158000,4.76633020211697,4.81115462408045,4.48244219634825,4.48244219634825,211491.851645586,0.0,1.0
2001-01-03,6.06,6.44,6.06,6.38,150000,4.52726661831173,4.81115462408045,4.52726661831173,4.76633020211697,200783.403461,0.0,1.0
2001-01-04,6.12,6.12,6.0,6.06,95800,4.57209104027521,4.57209104027521,4.48244219634825,4.52726661831173,128233.667010425,0.0,1.0
2001-01-05,6.56,6.62,6.19,6.19,190300,4.90080346800741,4.9456278899709,4.62438619923261,4.62438619923261,254727.211190855,0.0,1.0
2001-01-08,6.69,6.88,6.62,6.75,105800,4.99792304892829,5.13986705181265,4.9456278899709,5.04274747089178,141619.227241159,0.0,1.0
2001-01-09,6.5,6.69,6.5,6.69,96300,4.85597904604393,4.99792304892829,4.85597904604393,4.99792304892829,128902.945021962,0.0,1.0
2001-01-10,6.19,6.56,6.19,6.5,96800,4.62438619923261,4.90080346800741,4.62438619923261,4.85597904604393,129572.223033498,0.0,1.0
2001-01-11,6.12,6.25,6.06,6.19,50800,4.57209104027521,4.66921062119609,4.52726661831173,4.62438619923261,67998.6459721253,0.0,1.0
2001-01-12,6.25,6.25,6.06,6.12,105800,4.66921062119609,4.66921062119609,4.52726661831173,4.57209104027521,141619.227241159,0.0,1.0
2001-01-16,6.19,6.31,6.12,6.25,80600,4.62438619923261,4.71403504315957,4.57209104027521,4.66921062119609,107887.615459711,0.0,1.0
2001-01-17,6.12,6.19,6.06,6.19,44400,4.57209104027521,4.62438619923261,4.52726661831173,4.62438619923261,59431.8874244559,0.0,1.0
2001-01-18,6.19,6.44,6.06,6.25,122500,4.62438619923261,4.81115462408045,4.52726661831173,4.66921062119609,163973.112826483,0.0,1.0
2001-01-19,6.06,6.19,6.06,6.19,97800,4.52726661831173,4.62438619923261,4.52726661831173,4.62438619923261,130910.779056572,0.0,1.0
2001-01-22,6.81,6.81,6.12,6.19,215800,5.08757189285526,5.08757189285526,4.57209104027521,4.62438619923261,288860.389779225,0.0,1.0
2001-01-23,6.62,6.75,6.44,6.75,210700,4.9456278899709,5.04274747089178,4.81115462408045,5.04274747089178,282033.754061551,0.0,1.0
2001-01-24,6.12,6.5,6.06,6.5,140300,4.57209104027521,4.85597904604393,4.52726661831173,4.85597904604393,187799.410037188,0.0,1.0
2001-01-25,6.19,6.25,6.12,6.12,82900,4.62438619923261,4.66921062119609,4.57209104027521,4.57209104027521,110966.294312779,0.0,1.0
2001-01-26,6.06,6.25,6.0,6.25,80500,4.52726661831173,4.66921062119609,4.48244219634825,4.66921062119609,107753.759857403,0.0,1.0
2001-01-29,6.06,6.12,6.03,6.04,42200,4.52726661831173,4.57209104027521,4.50485440732999,4.5123251443239,56487.0641736946,0.0,1.0
2001-01-30,6.2,6.25,6.1,6.12,116000,4.63185693622652,4.66921062119609,4.55714956628738,4.57209104027521,155272.498676507,0.0,1.0
2001-01-31,6.1,6.25,6.0,6.23,127100,4.55714956628738,4.66921062119609,4.48244219634825,4.65426914720826,170130.470532621,0.0,1.0
2001-02-01,6.25,6.3,6.09,6.17,136000,4.66921062119609,4.70656430616566,4.54967882929347,4.60944472524478,182043.619137973,0.0,1.0
2001-02-02,6.18,6.25,6.18,6.25,76800,4.61691546223869,4.66921062119609,4.61691546223869,4.66921062119609,102801.102572032,0.0,1.0
2001-02-05,6.08,6.2,6.03,6.19,75800,4.54220809229956,4.63185693622652,4.50485440732999,4.62438619923261,101462.546548959,0.0,1.0
2001-02-06,6.04,6.12,5.87,6.1,141900,4.5123251443239,4.57209104027521,4.38532261542737,4.55714956628738,189941.099674106,0.0,1.0
2001-02-07,5.96,6.04,5.95,6.0,85000,4.45255924837259,4.5123251443239,4.44508851137868,4.48244219634825,113777.261961233,0.0,1.0
2001-02-08,5.5,5.96,5.45,5.96,227000,4.10890534665256,4.45255924837259,4.07155166168299,4.45255924837259,303852.217237646,0.0,1.0
2001-02-09,5.73,5.78,5.49,5.5,132400,4.28073229751258,4.31808598248214,4.10143460965864,4.10890534665256,177224.817454909,0.0,1.0
2001-02-12,5.51,5.79,5.49,5.78,93900,4.11637608364647,4.32555671947606,4.10143460965864,4.31808598248214,125690.410566586,0.0,1.0
2001-02-13,5.47,5.6,5.45,5.5,55800,4.08649313567082,4.1836127165917,4.07155166168299,4.10890534665256,74691.4260874919,0.0,1.0
2001-02-14,5.45,5.47,5.4,5.47,30500,4.07155166168299,4.08649313567082,4.03419797671342,4.08649313567082,40825.9587037366,0.0,1.0
2001-02-15,5.25,5.45,5.21,5.39,140600,3.92213692180471,4.07155166168299,3.89225397382906,4.02672723971951,188200.976844111,0.0,1.0
2001-02-16,5.45,5.54,5.26,5.26,151300,4.07155166168299,4.13878829462821,3.92960765879863,3.92960765879863,202523.526290995,0.0,1.0
2001-02-20,5.31,5.49,5.3,5.46,98400,3.9669613437682,4.10143460965864,3.95949060677428,4.0790223986769,131713.912670416,0.0,1.0
2001-02-21,5.49,5.55,5.41,5.41,81100,4.10143460965864,4.14625903162213,4.04166871370733,4.04166871370733,108556.893471247,0.0,1.0
2001-02-22,5.68,5.68,5.49,5.55,74900,4.24337861254301,4.24337861254301,4.10143460965864,4.14625903162213,100257.846128192,0.0,1.0
2001-02-23,6.03,6.14,5.83,5.83,262900,4.50485440732999,4.58703251426304,4.35543966745171,4.35543966745171,351906.378465979,0.0,1.0
2001-02-26,6.81,6.81,6.05,6.05,362600,5.08757189285526,5.08757189285526,4.51979588131781,4.51979588131781,485360.41396639,0.0,1.0
2001-02-27,6.95,7.0,6.63,6.81,480900,5.19216221077005,5.22951589573962,4.95309862696481,5.08757189285526,643711.591495966,0.0,1.0
2001-02-28,6.52,6.85,6.5,6.85,187300,4.87092052003176,5.11745484083091,4.85597904604393,5.11745484083091,250711.543121635,0.0,1.0
2001-03-01,6.67,6.75,6.5,6.62,101000,4.98298157494047,5.04274747089178,4.85597904604393,4.9456278899709,135194.158330406,0.0,1.0
2001-03-02,6.37,6.6,6.31,6.5,119200,4.77380093911088,4.94616737804267,4.72883578112867,4.87122544807233,159056.485531091,0.02,1.0
2001-03-05,6.72,6.72,6.23,6.35,151900,5.03609769400708,5.03609769400708,4.6688822371524,4.75881255311681,202690.269732993,0.0,1.0
2001-03-06,6.48,6.72,6.45,6.72,176700,4.85623706207826,5.03609769400708,4.83375448308716,5.03609769400708,235782.558668992,0.0,1.0
2001-03-07,6.68,6.68,6.51,6.51,116600,5.00612092201895,5.00612092201895,4.87871964106936,4.87871964106936,155587.132658769,0.0,1.0
2001-03-08,7.1,7.15,6.76,6.77,444600,5.32087702789439,5.35834799287956,5.06607446599522,5.07356865899226,593259.341167141,0.0,1.0
2001-03-09,7.38,7.52,7.13,7.24,630100,5.53071443181135,5.63563313376983,5.34335960688549,5.42579572985287,840784.324942455,0.0,1.0
2001-03-12,7.55,7.99,7.53,7.85,551800,5.65811571276093,5.98786020463045,5.64312732676687,5.88294150267197,736303.428825975,0.0,1.0
2001-03-13,7.24,7.35,7.09,7.15,193400,5.42579572985287,5.50823185282025,5.31338283489735,5.35834799287956,258066.479041217,0.0,1.0
2001-03-14,7.12,7.27,7.05,7.25,161700,5.33586541388846,5.44827830884397,5.28340606290922,5.4332899228499,215767.06132867,0.0,1.0
2001-03-15,6.97,7.1,6.82,7.0,184700,5.22345251893294,5.32087702789439,5.11103962397743,5.24593509792405,246457.49058383,0.0,1.0
2001-03-16,7.07,7.24,6.92,6.97,297900,5.29839444890329,5.42579572985287,5.18598155394777,5.22345251893294,397507.777178793,0.0,1.0
2001-03-19,6.95,7.15,6.95,7.12,218300,5.20846413293887,5.35834799287956,5.20846413293887,5.33586541388846,291292.204626152,0.0,1.0
2001-03-20,6.98,7.06,6.87,7.04,127600,5.23094671192998,5.29090025590625,5.1485105889626,5.27591186991218,170265.164041671,0.0,1.0
2001-03-21,6.9,7.01,6.65,6.96,125800,5.1709931679537,5.25342929092108,4.98363834302784,5.21595832593591,167863.304360833,0.0,1.0
2001-03-22,6.72,6.89,6.6,6.88,121800,5.03609769400708,5.16349897495667,4.94616737804267,5.15600478195963,162525.838403414,0.0,1.0
2001-03-23,6.8,6.9,6.68,6.84,61700,5.09605123798336,5.1709931679537,5.00612092201895,5.1260280099715,82330.4123931907,0.0,1.0
2001-03-26,6.8,6.88,6.66,6.8,47300,5.09605123798336,5.15600478195963,4.99113253602488,5.09605123798336,63115.5349464817,0.0,1.0
2001-03-27,6.6,6.78,6.55,6.73,49400,4.94616737804267,5.08106285198929,4.9086964130575,5.04359188700412,65917.7045741268,0.0,1.0
2001-03-28,6.38,6.52,6.15,6.5,184900,4.78129513210792,4.8862138340664,4.60892869317613,4.87122544807233,246724.363881701,0.0,1.0
2001-03-29,6.2,6.4,6.2,6.4,79900,4.6463996581613,4.79628351810198,4.6463996581613,4.79628351810198,106615.882499448,0.0,1.0
2001-03-30,6.17,6.17,5.99,6.04,104700,4.62391707917019,4.62391707917019,4.48902160522358,4.52649257020875,139708.171435447,0.0,1.0
2001-04-02,6.01,6.16,6.01,6.16,145500,4.50400999121764,4.61642288617316,4.50400999121764,4.61642288617316,194150.324201123,0.0,1.0
2001-04-03,6.48,6.5,6.08,6.11,315700,4.85623706207826,4.87122544807233,4.55646934219688,4.57895192118799,421259.500689308,0.0,1.0
2001-04-04,6.85,6.91,6.8,6.8,250600,5.13352220296853,5.17848736095074,5.09605123798336,5.09605123798336,334392.242232311,0.0,1.0
2001-04-05,6.57,6.85,6.55,6.85,108500,4.92368479905157,5.13352220296853,4.9086964130575,5.13352220296853,144778.764094995,0.0,1.0
2001-04-06,6.91,6.91,6.53,6.53,121400,5.17848736095074,5.17848736095074,4.89370802706343,4.89370802706343,161992.091807672,0.0,1.0
2001-04-09,6.57,6.94,6.57,6.94,119500,4.92368479905157,5.20096993994184,4.92368479905157,5.20096993994184,159456.795477898,0.0,1.0
2001-04-10,6.6,6.6,6.44,6.58,113900,4.94616737804267,4.94616737804267,4.82626029009012,4.9311789920486,151984.343137511,0.0,1.0
2001-04-11,6.56,6.67,6.53,6.58,91600,4.91619060605453,4.99862672902191,4.89370802706343,4.9311789920486,122227.970424899,0.0,1.0
2001-04-12,7.12,7.12,6.58,6.66,131700,5.33586541388846,5.33586541388846,4.9311789920486,4.99113253602488,175736.066648026,0.0,1.0
2001-04-16,7.19,7.32,7.02,7.04,177900,5.3883247648677,5.48574927382914,5.26092348391811,5.27591186991218,237383.798456218,0.0,1.0
2001-04-17,7.09,7.15,7.02,7.03,173000,5.31338283489735,5.35834799287956,5.26092348391811,5.26841767691515,230845.402658379,0.0,1.0
2001-04-18,7.27,7.27,6.87,6.99,193100,5.44827830884397,5.44827830884397,5.1485105889626,5.23844090492701,257666.169094411,0.0,1.0
2001-04-19,7.3,7.4,7.17,7.3,108800,5.47076088783508,5.54570281780542,5.37333637887363,5.47076088783508,145179.074041801,0.0,1.0
2001-04-20,7.08,7.2,7.07,7.2,341400,5.30588864190032,5.39581895786473,5.29839444890329,5.39581895786473,455552.719465726,0.0,1.0
2001-04-23,6.8,7.1,6.8,7.0,120800,5.09605123798336,5.32087702789439,5.09605123798336,5.24593509792405,161191.471914059,0.0,1.0
2001-04-24,7.07,7.07,6.81,6.9,244600,5.29839444890329,5.29839444890329,5.10354543098039,5.1709931679537,326386.043296182,0.0,1.0
2001-04-25,6.84,7.14,6.84,7.1,230400,5.1260280099715,5.35085379988253,5.1260280099715,5.32087702789439,307438.039147344,0.0,1.0
2001-04-26,7.48,7.48,6.96,6.96,261700,5.6056563617817,5.6056563617817,5.21595832593591,5.21595832593591,349203.710264149,0.0,1.0
2001-04-27,7.55,7.69,7.37,7.48,279900,5.65811571276093,5.76303441471942,5.52322023881432,5.6056563617817,373489.180370407,0.0,1.0
2001-04-30,7.55,7.55,7.41,7.47,177600,5.65811571276093,5.65811571276093,5.55319701080245,5.59816216878466,236983.488509411,0.0,1.0
2001-05-01,7.8,7.86,7.48,7.53,284600,5.84547053768679,5.890435695669,5.6056563617817,5.64312732676687,379760.702870374,0.0,1.0
2001-05-02,7.6,7.8,7.45,7.8,161100,5.69558667774611,5.84547053768679,5.58317378279059,5.84547053768679,214966.441435057,0.0,1.0
2001-05-03,7.26,7.85,7.26,7.65,167500,5.44078411584694,5.88294150267197,5.44078411584694,5.73305764273128,223506.386966928,0.0,1.0
2001-05-04,7.59,7.65,7.4,7.4,285900,5.68809248474907,5.73305764273128,5.54570281780542,5.54570281780542,381495.379306535,0.0,1.0
2001-05-07,7.65,7.7,7.45,7.57,158300,5.73305764273128,5.77052860771645,5.58317378279059,5.673104098755,211230.215264864,0.0,1.0
2001-05-08,7.61,7.75,7.47,7.65,85900,5.70308087074314,5.80799957270162,5.59816216878466,5.73305764273128,114622.081435577,0.0,1.0
2001-05-09,8.14,8.33,7.8,7.89,546300,6.10027309958596,6.24266276652961,5.84547053768679,5.9129182746601,728964.413134523,0.0,1.0
2001-05-10,8.16,8.29,7.93,8.15,262200,6.11526148558003,6.21268599454148,5.94289504664824,6.107767292583,349870.893508827,0.0,1.0
2001-05-11,8.09,8.2,8.0,8.14,131900,6.06280213460079,6.14523825756817,5.99535439762748,6.10027309958596,176002.939945897,0.0,1.0
2001-05-14,8.4,8.41,8.0,8.0,189200,6.29512211750886,6.30261631050589,5.99535439762748,5.99535439762748,252462.139785927,0.0,1.0
2001-05-15,8.19,8.42,8.19,8.3,230600,6.13774406457113,6.31011050350292,6.13774406457113,6.22018018753851,307704.912445215,0.0,1.0
2001-05-16,8.57,8.6,8.33,8.35,381200,6.42252339845844,6.44500597744954,6.24266276652961,6.25765115252368,508660.505742047,0.0,1.0
2001-05-17,8.7,8.82,8.6,8.6,259400,6.51994790741988,6.6098782233843,6.44500597744954,6.44500597744954,346134.667338634,0.0,1.0
2001-05-18,9.26,9.34,8.6,8.6,648000,6.93962271525381,6.99957625923008,6.44500597744954,6.44500597744954,864669.485101906,0.0,1.0
2001-05-21,9.4,9.63,9.02,9.49,535600,7.04454141721229,7.21690785614408,6.75976208332498,7.1119891541856,714686.691698427,0.0,1.0
2001-05-22,9.01,9.3,8.81,9.3,429500,6.75226789032795,6.96959948724195,6.60238403038726,6.96959948724195,573110.407177884,0.0,1.0
2001-05-23,8.46,9.0,8.35,8.8,439400,6.34008727549106,6.74477369733092,6.25765115252368,6.59488983739023,586320.635422496,0.0,1.0
2001-05-24,8.16,8.86,8.13,8.82,522300,6.11526148558003,6.63985499537243,6.09277890658893,6.6098782233843,696939.617390008,0.0,1.0
2001-05-25,8.39,8.45,7.95,8.0,355600,6.28762792451182,6.33259308249403,5.95788343264231,5.99535439762748,474500.723614564,0.0,1.0
2001-05-29,8.25,8.3,8.1,8.15,224300,6.18270922255334,6.22018018753851,6.07029632759782,6.107767292583,299298.40356228,0.0,1.0
2001-05-30,7.92,8.25,7.92,8.25,357100,5.93540085365121,6.18270922255334,5.93540085365121,6.18270922255334,476502.273348596,0.0,1.0
2001-05-31,7.75,8.1,7.7,7.97,401500,5.80799957270162,6.07029632759782,5.77052860771645,5.97287181863638,535748.14547595,0.0,1.0
2001-06-01,8.1,8.12,7.8,7.8,183700,6.07029632759782,6.08528471359189,5.84547053768679,5.84547053768679,245123.124094476,0.0,1.0
2001-06-04,8.31,8.31,8.02,8.11,172800,6.22767438053555,6.22767438053555,6.01034278362155,6.07779052059486,230578.529360508,0.0,1.0
2001-06-05,8.58,8.58,8.26,8.45,240200,6.43001759145547,6.43001759145547,6.19020341555037,6.33259308249403,320514.830743021,0.0,1.0
2001-06-06,8.27,8.48,8.26,8.48,160600,6.19769760854741,6.35507566148513,6.19020341555037,6.35507566148513,214299.25819038,0.0,1.0
2001-06-07,8.01,8.15,8.0,8.1,180000,6.00284859062451,6.107767292583,5.99535439762748,6.07029632759782,240185.968083863,0.0,1.0
2001-06-08,8.45,8.5,8.32,8.34,143600,6.33259308249403,6.3700640474792,6.23516857353258,6.25015695952665,191615.027871348,0.0,1.0
2001-06-11,8.27,8.35,8.19,8.35,113800,6.19769760854741,6.25765115252368,6.13774406457113,6.25765115252368,151850.906488575,0.0,1.0
2001-06-12,8.43,8.43,8.2,8.27,405700,6.31760469649996,6.31760469649996,6.14523825756817,6.19769760854741,541352.484731239,0.0,1.0
2001-06-13,8.32,8.49,8.26,8.49,234200,6.23516857353258,6.36256985448216,6.19020341555037,6.36256985448216,312508.631806892,0.0,1.0
2001-06-14,8.65,8.72,8.02,8.25,1611000,6.48247694243471,6.53493629341395,6.01034278362155,6.18270922255334,2149664.41435057,0.0,1.0
2001-06-15,8.35,8.62,8.3,8.54,440400,6.25765115252368,6.45999436344361,6.22018018753851,6.40004081946733,587655.001911851,0.0,1.0
2001-06-18,8.48,8.55,8.22,8.36,312800,6.35507566148513,6.40753501246437,6.16022664356224,6.26514534552072,417389.837870179,0.0,1.0
2001-06-19,8.37,8.5,8.35,8.48,152200,6.27263953851775,6.3700640474792,6.25765115252368,6.35507566148513,203090.579679799,0.0,1.0
2001-06-20,8.11,8.25,8.01,8.16,284200,6.07779052059486,6.18270922255334,6.00284859062451,6.11526148558003,379226.956274632,0.0,1.0
2001-06-21,7.95,8.1,7.91,8.04,293400,5.95788343264231,6.07029632759782,5.92790666065417,6.02533116961562,391503.127976696,0.0,1.0
2001-06-22,8.08,8.1,8.01,8.01,232400,6.05530794160375,6.07029632759782,6.00284859062451,6.00284859062451,310106.772126054,0.0,1.0
2001-06-25,8.19,8.4,8.15,8.23,410100,6.13774406457113,6.29512211750886,6.107767292583,6.16772083655927,547223.697284401,0.0,1.0
2001-06-26,8.52,8.61,8.26,8.32,303000,6.38505243347327,6.45250017044658,6.19020341555037,6.23516857353258,404313.046274502,0.0,1.0
2001-06-27,8.55,8.64,8.48,8.54,338800,6.40753501246437,6.47498274943768,6.35507566148513,6.40004081946733,452083.366593404,0.0,1.0
2001-06-28,8.38,8.5,8.25,8.49,403600,6.28013373151479,6.3700640474792,6.18270922255334,6.36256985448216,538550.315103594,0.0,1.0
2001-06-29,8.5,8.6,8.4,8.45,149500,6.3700640474792,6.44500597744954,6.29512211750886,6.33259308249403,199487.790158541,0.0,1.0
2001-07-02,8.25,8.46,8.25,8.4,125100,6.18270922255334,6.34008727549106,6.18270922255334,6.29512211750886,166929.247818285,0.0,1.0
2001-07-03,8.46,8.71,8.33,8.33,108400,6.34008727549106,6.52744210041692,6.24266276652961,6.24266276652961,144645.32744606,0.0,1.0
2001-07-05,8.27,8.46,8.26,8.4,181400,6.19769760854741,6.34008727549106,6.19020341555037,6.29512211750886,242054.081168959,0.0,1.0
2001-07-06,8.46,8.5,8.27,8.35,224000,6.34008727549106,6.3700640474792,6.19769760854741,6.25765115252368,298898.093615474,0.0,1.0
2001-07-09,8.58,8.58,8.41,8.5,140500,6.43001759145547,6.43001759145547,6.30261631050589,6.3700640474792,187478.491754348,0.0,1.0
2001-07-10,8.89,8.89,8.55,8.71,250700,6.66233757436354,6.66233757436354,6.40753501246437,6.52744210041692,334525.678881247,0.0,1.0
2001-07-11,9.12,9.25,9.02,9.15,307300,6.83470401329533,6.93212852225677,6.75976208332498,6.85718659228643,410050.822178728,0.0,1.0
2001-07-12,8.81,9.03,8.81,9.03,138300,6.60238403038726,6.76725627632202,6.60238403038726,6.76725627632202,184542.885477768,0.0,1.0
2001-07-13,8.38,8.79,8.38,8.79,175300,6.28013373151479,6.58739564439319,6.28013373151479,6.58739564439319,233914.445583895,0.0,1.0
2001-07-16,8.37,8.6,8.36,8.45,125100,6.27263953851775,6.44500597744954,6.26514534552072,6.33259308249403,166929.247818285,0.0,1.0
2001-07-17,8.45,8.62,8.36,8.36,178600,6.33259308249403,6.45999436344361,6.26514534552072,6.26514534552072,238317.854998766,0.0,1.0
2001-07-18,8.57,8.65,8.28,8.49,311900,6.42252339845844,6.48247694243471,6.20519180154444,6.36256985448216,416188.90802976,0.0,1.0
2001-07-19,8.5,8.58,8.4,8.58,175700,6.3700640474792,6.43001759145547,6.29512211750886,6.43001759145547,234448.192179637,0.0,1.0
2001-07-20,8.45,8.58,8.41,8.58,124400,6.33259308249403,6.43001759145547,6.30261631050589,6.43001759145547,165995.191275736,0.0,1.0
2001-07-23,8.29,8.49,8.29,8.49,96900,6.21268599454148,6.36256985448216,6.21268599454148,6.36256985448216,129300.112818479,0.0,1.0
2001-07-24,8.38,8.38,8.19,8.29,262000,6.28013373151479,6.28013373151479,6.13774406457113,6.21268599454148,349604.020210955,0.0,1.0
2001-07-25,8.2,8.31,8.17,8.25,191400,6.14523825756817,6.22767438053555,6.12275567857706,6.18270922255334,255397.746062507,0.0,1.0
2001-07-26,8.25,8.27,8.13,8.2,189000,6.18270922255334,6.19769760854741,6.09277890658893,6.14523825756817,252195.266488056,0.0,1.0
2001-07-27,8.2,8.27,8.15,8.25,134800,6.14523825756817,6.19769760854741,6.107767292583,6.18270922255334,179872.602765026,0.0,1.0
2001-07-30,8.22,8.24,8.0,8.16,153500,6.16022664356224,6.17521502955631,5.99535439762748,6.11526148558003,204825.256115961,0.0,1.0
2001-07-31,8.29,8.36,8.24,8.24,104700,6.21268599454148,6.26514534552072,6.17521502955631,6.17521502955631,139708.171435447,0.0,1.0
2001-08-01,8.17,8.39,8.12,8.39,85200,6.12275567857706,6.28762792451182,6.08528471359189,6.28762792451182,113688.024893028,0.0,1.0
2001-08-02,8.37,8.4,8.11,8.14,147500,6.27263953851775,6.29512211750886,6.07779052059486,6.10027309958596,196819.057179832,0.0,1.0
2001-08-03,8.58,8.58,8.37,8.38,166000,6.43001759145547,6.43001759145547,6.27263953851775,6.28013373151479,221504.837232896,0.0,1.0
2001-08-06,8.5,8.67,8.42,8.58,105800,6.3700640474792,6.49746532842878,6.31011050350292,6.43001759145547,141175.974573737,0.0,1.0
2001-08-07,8.35,8.53,8.35,8.5,122500,6.25765115252368,6.3925466264703,6.25765115252368,6.3700640474792,163459.894945962,0.0,1.0
2001-08-08,8.47,8.53,8.27,8.4,109500,6.3475814684881,6.3925466264703,6.19769760854741,6.29512211750886,146113.13058435,0.0,1.0
2001-08-09,8.85,8.85,8.55,8.56,301700,6.6323608023754,6.6323608023754,6.40753501246437,6.4150292054614,402578.369838341,0.0,1.0
2001-08-10,9.05,9.05,8.74,8.94,381200,6.78224466231609,6.78224466231609,6.54992467940802,6.69980853934871,508660.505742047,0.0,1.0
2001-08-13,9.28,9.28,8.9,9.05,307700,6.95461110124788,6.95461110124788,6.66983176736057,6.78224466231609,410584.56877447,0.0,1.0
2001-08-14,9.15,9.15,8.76,9.08,264200,6.85718659228643,6.85718659228643,6.56491306540209,6.80472724130719,352539.626487536,0.0,1.0
2001-08-15,9.38,9.43,9.07,9.15,346500,7.02955303121822,7.06702399620339,6.79723304831016,6.85718659228643,462357.988561436,0.0,1.0
2001-08-16,9.29,9.43,9.2,9.38,228500,6.96210529424491,7.06702399620339,6.8946575572716,7.02955303121822,304902.74281757,0.0,1.0
2001-08-17,9.3,9.59,9.24,9.38,382700,6.96959948724195,7.18693108415594,6.92463432925974,7.02955303121822,510662.055476079,0.0,1.0
2001-08-20,9.35,9.35,9.17,9.17,304200,7.00707045222712,7.00707045222712,6.8721749782805,6.8721749782805,405914.286061728,0.0,1.0
2001-08-21,9.45,9.45,9.25,9.35,208100,7.08201238219746,7.08201238219746,6.93212852225677,7.00707045222712,277681.666434732,0.0,1.0
2001-08-22,9.7,9.81,9.45,9.45,341600,7.26936720712332,7.3518033300907,7.08201238219746,7.08201238219746,455819.592763597,0.0,1.0
2001-08-23,9.75,9.79,9.62,9.71,122400,7.30683817210849,7.33681494409663,7.20941366314704,7.27686140012035,163326.458297027,0.0,1.0
2001-08-24,9.59,9.69,9.56,9.69,175000,7.18693108415594,7.26187301412629,7.16444850516484,7.26187301412629,233514.135637089,0.0,1.0
2001-08-27,9.47,9.58,9.43,9.43,183800,7.09700076819153,7.17943689115891,7.06702399620339,7.06702399620339,245256.560743411,0.0,1.0
2001-08-28,9.45,9.49,9.3,9.49,236100,7.08201238219746,7.1119891541856,6.96959948724195,7.1119891541856,315043.928136667,0.0,1.0
2001-08-29,9.65,9.68,9.44,9.45,140700,7.23189624213815,7.25437882112925,7.07451818920043,7.08201238219746,187745.365052219,0.0,1.0
2001-08-30,9.69,9.71,9.47,9.58,311900,7.26187301412629,7.27686140012035,7.09700076819153,7.17943689115891,416188.90802976,0.0,1.0
2001-08-31,9.5,9.69,9.42,9.69,91300,7.11948334718263,7.26187301412629,7.05952980320636,7.26187301412629,121827.660478093,0.0,1.0
2001-09-04,9.2,9.45,9.16,9.39,166500,6.8946575572716,7.08201238219746,6.86468078528347,7.03704722421526,222172.020477573,0.0,1.0
2001-09-05,9.34,9.44,9.15,9.2,209400,6.99957625923008,7.07451818920043,6.85718659228643,6.8946575572716,279416.342870894,0.0,1.0
2001-09-06,9.5,9.5,9.3,9.33,118500,7.11948334718263,7.11948334718263,6.96959948724195,6.99208206623305,158122.428988543,0.0,1.0
2001-09-07,9.8,9.96,9.55,9.55,209900,7.34430913709366,7.46421622504621,7.15695431216781,7.15695431216781,280083.526115571,0.0,1.0
2001-09-10,9.93,10.13,9.73,9.77,231100,7.44173364605511,7.5916175059958,7.29184978611442,7.32182655810256,308372.095689893,0.0,1.0
2001-09-17,10.55,10.85,10.05,10.6,611100,7.90637361187124,8.13119940178227,7.53166396201952,7.94384457685641,815431.361644714,0.0,1.0
2001-09-18,11.3,11.3,10.45,10.5,627100,8.46843808664882,8.46843808664882,7.8314316819009,7.86890264688607,836781.22547439,0.0,1.0
2001-09-19,11.03,11.32,11.0,11.25,615000,8.26609487572889,8.48342647264288,8.24361229673779,8.43096712166365,820635.390953197,0.0,1.0
2001-09-20,11.4,11.4,10.82,11.04,520800,8.54338001661916,8.54338001661916,8.10871682279117,8.27358906872592,694938.067655976,0.0,1.0
2001-09-21,11.18,11.75,11.06,11.5,644600,8.3785077706844,8.80567677151536,8.28857745471999,8.6183219465895,860132.6390381,0.0,1.0
2001-09-24,10.62,11.01,10.44,10.95,426500,7.95883296285048,8.25110648973482,7.82393748890386,8.20614133175261,569107.307709819,0.0,1.0
2001-09-25,10.25,10.62,10.25,10.55,403400,7.68154782196021,7.95883296285048,7.68154782196021,7.90637361187124,538283.441805723,0.0,1.0
2001-09-26,10.5,10.81,10.32,10.35,423100,7.86890264688607,8.10122262979413,7.73400717293945,7.75648975193055,564570.461646013,0.0,1.0
2001-09-27,10.4,10.71,10.36,10.5,526300,7.79396071691573,8.02628069982379,7.76398394492759,7.86890264688607,702277.083347427,0.0,1.0
2001-09-28,10.36,10.51,10.27,10.44,247600,7.76398394492759,7.8763968398831,7.69653620795428,7.82393748890386,330389.142764247,0.0,1.0
2001-10-01,10.45,10.51,10.1,10.39,299000,7.8314316819009,7.8763968398831,7.56913492700469,7.78646652391869,398975.580317083,0.0,1.0
2001-10-02,10.21,10.68,10.12,10.45,459500,7.65157104997207,8.00379812083269,7.58412331299876,7.8314316819009,613141.401858528,0.0,1.0
2001-10-03,9.96,10.3,9.88,10.29,396800,7.46421622504621,7.71901878694538,7.40426268106994,7.71152459394835,529476.622975982,0.0,1.0
2001-10-04,9.74,10.0,9.7,9.95,326400,7.29934397911146,7.49419299703435,7.26936720712332,7.45672203204918,435537.222125404,0.0,1.0
2001-10-05,10.45,10.45,9.76,9.76,389000,7.8314316819009,7.8314316819009,7.31433236510553,7.31433236510553,519068.564359014,0.0,1.0
2001-10-08,10.6,10.85,10.45,10.85,291600,7.94384457685641,8.13119940178227,7.8314316819009,8.13119940178227,389101.268295858,0.0,1.0
2001-10-09,9.88,10.4,9.88,10.4,292600,7.40426268106994,7.79396071691573,7.40426268106994,7.79396071691573,390435.634785212,0.0,1.0
2001-10-10,9.61,9.9,9.61,9.74,363600,7.20191947015001,7.41925106706401,7.20191947015001,7.29934397911146,485175.655529403,0.0,1.0
2001-10-11,9.08,9.49,9.08,9.43,652500,6.80472724130719,7.1119891541856,6.80472724130719,7.06702399620339,870674.134304002,0.0,1.0
2001-10-12,9.8,9.87,9.23,9.28,566700,7.34430913709366,7.3967684880729,6.91714013626271,6.95461110124788,756185.489517362,0.0,1.0
2001-10-15,9.43,9.76,9.41,9.6,289400,7.06702399620339,7.31433236510553,7.05203561020932,7.19442527715298,386165.662019277,0.0,1.0
2001-10-16,10.0,10.0,9.4,9.47,268000,7.49419299703435,7.49419299703435,7.04454141721229,7.09700076819153,357610.219147084,0.0,1.0
2001-10-17,10.27,10.35,9.88,10.0,443700,7.69653620795428,7.75648975193055,7.40426268106994,7.49419299703435,592058.411326722,0.0,1.0
2001-10-18,9.76,10.18,9.76,10.1,199100,7.31433236510553,7.62908847098097,7.31433236510553,7.56913492700469,265672.368030539,0.0,1.0
2001-10-19,9.88,10.09,9.79,9.79,324900,7.40426268106994,7.56164073400766,7.33681494409663,7.33681494409663,433535.672391372,0.0,1.0
2001-10-22,9.26,9.9,9.26,9.9,405200,6.93962271525381,7.41925106706401,6.93962271525381,7.41925106706401,540685.301486562,0.0,1.0
2001-10-23,9.46,9.62,9.28,9.35,195400,7.0895065751945,7.20941366314704,6.95461110124788,7.00707045222712,260735.212019926,0.0,1.0
2001-10-24,9.57,9.57,9.44,9.51,150100,7.17194269816187,7.17194269816187,7.07451818920043,7.12697754017967,200288.410052155,0.0,1.0
2001-10-25,9.4,9.78,9.4,9.57,223100,7.04454141721229,7.32932075109959,7.04454141721229,7.17194269816187,297697.163775054,0.0,1.0
2001-10-26,9.39,9.5,9.39,9.48,99100,7.03704722421526,7.11948334718263,7.03704722421526,7.10449496118857,132235.71909506,0.0,1.0
2001-10-29,9.53,9.64,9.45,9.45,161200,7.14196592617374,7.22440204914111,7.08201238219746,7.08201238219746,215099.878083992,0.0,1.0
2001-10-30,9.81,9.86,9.6,9.65,521900,7.3518033300907,7.38927429507587,7.19442527715298,7.23189624213815,696405.870794266,0.0,1.0
2001-10-31,9.73,9.73,9.54,9.72,162300,7.29184978611442,7.29184978611442,7.14946011917077,7.28435559311739,216567.681222283,0.0,1.0
2001-11-01,9.84,9.89,9.69,9.8,140800,7.3742859090818,7.41175687406697,7.26187301412629,7.34430913709366,187878.801701155,0.0,1.0
2001-11-02,10.45,10.5,9.81,9.87,529900,7.8314316819009,7.86890264688607,7.3518033300907,7.3967684880729,707080.802709104,0.0,1.0
2001-11-05,10.41,10.53,10.21,10.48,288700,7.80145490991276,7.89138522587717,7.65157104997207,7.853914260892,385231.605476729,0.0,1.0
2001-11-06,10.22,10.58,10.22,10.58,292500,7.65906524296911,7.92885619086234,7.65906524296911,7.92885619086234,390302.198136277,0.0,1.0
2001-11-07,10.66,10.66,10.32,10.32,311000,7.98880973483862,7.98880973483862,7.73400717293945,7.73400717293945,414987.97818934,0.0,1.0
2001-11-08,10.18,11.2,10.09,10.74,643800,7.62908847098097,8.39349615667847,7.56164073400766,8.04876327881489,859065.145846616,0.0,1.0
2001-11-09,10.32,10.39,10.1,10.21,317700,7.73400717293945,7.78646652391869,7.56913492700469,7.65157104997207,423928.233668018,0.0,1.0
2001-11-12,10.13,10.68,10.13,10.32,224200,7.5916175059958,8.00379812083269,7.5916175059958,7.73400717293945,299164.966913344,0.0,1.0
2001-11-13,9.79,9.91,9.65,9.9,558800,7.33681494409663,7.42674526006104,7.23189624213815,7.41925106706401,745643.994251458,0.0,1.0
2001-11-14,9.6,9.89,9.45,9.7,530100,7.19442527715298,7.41175687406697,7.08201238219746,7.26936720712332,707347.676006975,0.0,1.0
2001-11-15,9.33,9.53,9.14,9.53,415100,6.99208206623305,7.14196592617374,6.8496923992894,7.14196592617374,553895.529731174,0.0,1.0
2001-11-16,9.33,9.36,9.1,9.26,365300,6.99208206623305,7.01456464522415,6.81971562730126,6.93962271525381,487444.078561306,0.0,1.0
2001-11-19,8.99,9.3,8.82,9.3,462900,6.73727950433388,6.96959948724195,6.6098782233843,6.96959948724195,617678.247922334,0.0,1.0
2001-11-20,8.99,9.09,8.89,8.99,298800,6.73727950433388,6.81222143430422,6.66233757436354,6.73727950433388,398708.707019212,0.0,1.0
2001-11-21,8.95,9.02,8.93,8.97,117600,6.70730273234574,6.75976208332498,6.69231434635167,6.72229111833981,156921.499148124,0.0,1.0
2001-11-23,8.9,9.03,8.9,8.9,117800,6.66983176736057,6.76725627632202,6.66983176736057,6.66983176736057,157188.372445995,0.0,1.0
2001-11-26,8.66,8.9,8.6,8.9,215400,6.48997113543175,6.66983176736057,6.44500597744954,6.66983176736057,287422.541807022,0.0,1.0
2001-11-27,9.05,9.05,8.66,8.66,320200,6.78224466231609,6.78224466231609,6.48997113543175,6.48997113543175,427264.149891405,0.0,1.0
2001-11-28,9.64,9.64,9.22,9.24,528500,7.22440204914111,7.22440204914111,6.90964594326567,6.92463432925974,705212.689624008,0.0,1.0
2001-11-29,9.34,9.75,9.34,9.75,217700,6.99957625923008,7.30683817210849,6.99957625923008,7.30683817210849,290491.584732539,0.0,1.0
2001-11-30,9.5,9.59,9.35,9.48,186800,7.11948334718263,7.18693108415594,7.00707045222712,7.10449496118857,249259.660211475,0.0,1.0
2001-12-03,9.7,9.79,9.64,9.65,274900,7.26936720712332,7.33681494409663,7.22440204914111,7.23189624213815,366817.347923633,0.0,1.0
2001-12-04,9.62,9.71,9.49,9.6,223300,7.20941366314704,7.27686140012035,7.1119891541856,7.19442527715298,297964.037072925,0.0,1.0
2001-12-05,9.73,9.73,9.5,9.55,269600,7.29184978611442,7.29184978611442,7.11948334718263,7.15695431216781,359745.205530052,0.0,1.0
2001-12-06,9.82,9.86,9.69,9.69,156600,7.35929752308773,7.38927429507587,7.26187301412629,7.26187301412629,208961.792232961,0.0,1.0
2001-12-07,9.55,9.85,9.55,9.82,275800,7.15695431216781,7.38178010207884,7.15695431216781,7.35929752308773,368018.277764052,0.0,1.0
2001-12-10,9.42,9.55,9.32,9.51,265100,7.05952980320636,7.15695431216781,6.98458787323602,7.12697754017967,353740.556327956,0.0,1.0
2001-12-11,9.47,9.52,9.3,9.4,188800,7.09700076819153,7.1344717331767,6.96959948724195,7.04454141721229,251928.393190185,0.0,1.0
2001-12-12,9.82,9.85,9.55,9.55,236200,7.35929752308773,7.38178010207884,7.15695431216781,7.15695431216781,315177.364785602,0.0,1.0
2001-12-13,9.95,9.98,8.89,9.89,212900,7.45672203204918,7.47920461104028,6.66233757436354,7.41175687406697,284086.625583635,0.0,1.0
2001-12-14,10.17,10.25,9.96,10.02,361200,7.62159427798393,7.68154782196021,7.46421622504621,7.50918138302842,481973.175954951,0.0,1.0
2001-12-17,10.06,10.24,9.91,10.24,162800,7.53915815501656,7.67405362896318,7.42674526006104,7.67405362896318,217234.86446696,0.0,1.0
2001-12-18,10.41,10.43,10.16,10.25,253000,7.80145490991276,7.81644329590683,7.6141000849869,7.68154782196021,337594.721806763,0.0,1.0
2001-12-19,9.99,10.3,9.9,10.28,355900,7.48669880403732,7.71901878694538,7.41925106706401,7.70403040095131,474901.033561371,0.0,1.0
2001-12-20,10.2,10.25,10.0,10.03,138300,7.64407685697504,7.68154782196021,7.49419299703435,7.51667557602545,184542.885477768,0.0,1.0
2001-12-21,9.6,10.35,9.6,10.19,358600,7.19442527715298,7.75648975193055,7.19442527715298,7.636582663978,478503.823082628,0.0,1.0
2001-12-24,10.11,10.11,9.8,9.8,132500,7.57662912000173,7.57662912000173,7.34430913709366,7.34430913709366,176803.55983951,0.0,1.0
2001-12-26,10.11,10.15,10.02,10.15,57800,7.57662912000173,7.60660589198987,7.50918138302842,7.60660589198987,77126.383084707,0.0,1.0
2001-12-27,9.92,10.1,9.9,10.03,125000,7.43423945305808,7.56913492700469,7.41925106706401,7.51667557602545,166795.811169349,0.0,1.0
2001-12-28,9.72,9.96,9.72,9.86,127300,7.28435559311739,7.46421622504621,7.28435559311739,7.38927429507587,169864.854094865,0.0,1.0
2001-12-31,9.87,10.05,9.72,9.79,141500,7.3967684880729,7.53166396201952,7.28435559311739,7.33681494409663,188812.858243703,0.0,1.0
2002-01-02,9.89,9.98,9.83,9.93,121200,7.41175687406697,7.47920461104028,7.36679171608477,7.44173364605511,161725.218509801,0.0,1.0
2002-01-03,9.91,9.98,9.83,9.9,148100,7.42674526006104,7.47920461104028,7.36679171608477,7.41925106706401,197619.677073445,0.0,1.0
2002-01-04,9.92,9.98,9.85,9.85,182400,7.43423945305808,7.47920461104028,7.38178010207884,7.38178010207884,243388.447658314,0.0,1.0
2002-01-07,10.17,10.22,9.9,9.9,335100,7.62159427798393,7.65906524296911,7.41925106706401,7.41925106706401,447146.210582791,0.0,1.0
2002-01-08,10.0,10.25,10.0,10.1,196000,7.49419299703435,7.68154782196021,7.49419299703435,7.56913492700469,261535.831913539,0.0,1.0
2002-01-09,10.58,10.6,10.18,10.18,453600,7.92885619086234,7.94384457685641,7.62908847098097,7.62908847098097,605268.639571334,0.0,1.0
2002-01-10,10.6,10.8,10.47,10.75,424500,7.94384457685641,8.0937284367971,7.84642006789497,8.05625747181193,566438.57473111,0.0,1.0
2002-01-11,10.84,10.84,10.44,10.63,320900,8.12370520878524,8.12370520878524,7.82393748890386,7.96632715584752,428198.206433953,0.0,1.0
2002-01-14,10.7,10.8,10.61,10.76,368800,8.01878650682676,8.0937284367971,7.95133876985345,8.06375166480896,492114.361274047,0.0,1.0
2002-01-15,11.26,11.29,10.6,10.64,354100,8.43846131466068,8.46094389365178,7.94384457685641,7.97382134884455,472499.173880532,0.0,1.0
2002-01-16,11.72,11.78,11.16,11.21,676500,8.78319419252426,8.82815935050646,8.36351938469033,8.40099034967551,902698.930048517,0.0,1.0
2002-01-17,11.52,11.65,11.4,11.65,327300,8.63331033258357,8.73073484154502,8.54338001661916,8.73073484154502,436738.151965824,0.0,1.0
2002-01-18,11.55,11.57,11.21,11.38,419000,8.65579291157468,8.67078129756874,8.40099034967551,8.52839163062509,559099.559039658,0.0,1.0
2002-01-22,11.67,11.75,11.36,11.45,421700,8.74572322753909,8.80567677151536,8.51340324463102,8.58085098160433,562702.348560916,0.0,1.0
2002-01-23,11.4,11.78,11.16,11.67,327700,8.54338001661916,8.82815935050646,8.36351938469033,8.74572322753909,437271.898561566,0.0,1.0
2002-01-24,11.14,11.4,11.01,11.4,267700,8.34853099869627,8.54338001661916,8.25110648973482,8.54338001661916,357209.909200278,0.0,1.0
2002-01-25,11.62,11.75,11.06,11.06,186900,8.70825226255391,8.80567677151536,8.28857745471999,8.28857745471999,249393.096860411,0.0,1.0
2002-01-28,11.51,11.66,11.39,11.65,199700,8.62581613958654,8.73822903454205,8.53588582362213,8.73073484154502,266472.987924152,0.0,1.0
2002-01-29,12.07,12.11,11.38,11.49,472600,9.04549094742046,9.0754677194086,8.52839163062509,8.61082775359247,630621.602869075,0.0,1.0
2002-01-30,12.2,12.34,12.06,12.08,529000,9.14291545638191,9.24783415834039,9.03799675442343,9.0529851404175,705879.872868685,0.0,1.0
2002-01-31,11.49,11.76,11.1,11.75,1057200,8.61082775359247,8.8131709645124,8.31855422670813,8.80567677151536,1410692.25254589,0.0,1.0
2002-02-01,11.98,12.04,11.6,11.6,1397800,8.97804321044715,9.02300836842936,8.69326387655985,8.69326387655985,1865177.47882013,0.0,1.0
2002-02-04,12.1,12.17,12.02,12.09,841100,9.06797352641156,9.1204328773908,9.00801998243529,9.06047933341453,1122335.65419632,0.0,1.0
2002-02-05,12.26,12.33,11.77,12.3,1501700,9.18788061436411,9.24033996534335,8.82066515750943,9.21785738635225,2003818.15706409,0.0,1.0
2002-02-06,11.99,12.48,11.9,12.48,1177100,8.98553740344419,9.35275286029887,8.91808966647088,9.35275286029887,1570682.79461953,0.0,1.0
2002-02-07,12.45,12.45,12.0,12.0,748800,9.33027028130777,9.33027028130777,8.99303159644122,8.99303159644122,999173.627228868,0.0,1.0
2002-02-08,12.67,12.94,12.55,12.62,596400,9.49514252724252,9.69748573816245,9.40521221127811,9.45767156225735,795816.174251199,0.0,1.0
2002-02-11,12.06,12.47,12.04,12.28,761400,9.03799675442343,9.34525866730184,9.02300836842936,9.20286900035818,1015986.64499474,0.0,1.0
2002-02-12,12.4,12.42,11.95,12.02,279400,9.2927993163226,9.30778770231666,8.95556063145605,9.00801998243529,372821.997125729,0.0,1.0
2002-02-13,12.42,12.47,12.17,12.22,281100,9.30778770231666,9.34525866730184,9.1204328773908,9.15790384237598,375090.420157632,0.0,1.0
2002-02-14,12.8,12.95,12.35,12.35,483300,9.59256703620397,9.70497993115948,9.25532835133742,9.25532835133742,644899.324305171,0.0,1.0
2002-02-15,12.68,13.08,12.47,12.9,806400,9.50263672023956,9.80240444012093,9.34525866730184,9.66750896617431,1076033.1370157,0.0,1.0
2002-02-19,12.42,12.92,12.16,12.48,759000,9.30778770231666,9.68249735216838,9.11293868439377,9.35275286029887,1012784.16542029,0.0,1.0
2002-02-20,12.35,12.43,12.15,12.43,362600,9.25532835133742,9.3152818953137,9.10544449139674,9.3152818953137,483841.289040048,0.0,1.0
2002-02-21,12.47,12.65,12.18,12.35,558200,9.34525866730184,9.48015414124845,9.12792707038784,9.25532835133742,744843.374357845,0.0,1.0
2002-02-22,12.47,12.69,12.42,12.5,491300,9.34525866730184,9.51013091323659,9.30778770231666,9.36774124629294,655574.256220009,0.0,1.0
2002-02-25,12.11,12.41,12.08,12.37,303200,9.0754677194086,9.30029350931963,9.0529851404175,9.27031673733149,404579.919572373,0.0,1.0
2002-02-26,12.5,12.55,12.11,12.11,470200,9.36774124629294,9.40521221127811,9.0754677194086,9.0754677194086,627419.123294623,0.0,1.0
2002-02-27,12.4,12.5,12.25,12.5,299200,9.2927993163226,9.36774124629294,9.18038642136708,9.36774124629294,399242.453614954,0.0,1.0
2002-02-28,12.12,12.45,12.1,12.45,462400,9.08296191240563,9.33027028130777,9.06797352641156,9.33027028130777,617011.064677656,0.0,1.0
2002-03-01,12.11,12.25,11.95,12.06,348500,9.0754677194086,9.18038642136708,8.95556063145605,9.03799675442343,465026.721540145,0.0,1.0
2002-03-04,11.5,12.29,11.37,12.14,728500,8.63331033258357,9.22638121630018,8.53571638969349,9.11377282065779,970398.338211122,0.02,1.0
2002-03-05,11.68,11.74,11.52,11.74,667300,8.76844040735444,8.8134837656114,8.64832478533589,8.8134837656114,888876.885502102,0.0,1.0
2002-03-06,11.96,11.99,11.57,11.66,338100,8.97864274588691,9.00116442501539,8.68586091721669,8.75342595460213,450366.064720906,0.0,1.0
2002-03-07,11.72,11.9,11.63,11.9,391100,8.79846931285908,8.93359938762996,8.73090427547365,8.93359938762996,520964.708406822,0.0,1.0
2002-03-08,11.26,11.7,11.26,11.65,922200,8.45313689955574,8.78345486010676,8.45313689955574,8.74591872822596,1228416.40013493,0.0,1.0
2002-03-11,11.47,11.73,11.44,11.53,417800,8.61078865345509,8.80597653923524,8.58826697432661,8.65583201171205,556530.440225953,0.0,1.0
2002-03-12,11.69,11.75,11.53,11.6,452600,8.7759476337306,8.82099099198756,8.65583201171205,8.70838259634517,602885.776080101,0.0,1.0
2002-03-13,11.38,11.72,11.37,11.72,267400,8.54322361606966,8.79846931285908,8.53571638969349,8.79846931285908,356190.138143656,0.0,1.0
2002-03-14,11.28,11.4,11.21,11.35,273400,8.46815135230806,8.55823806882198,8.41560076767494,8.52070193694118,364182.437428854,0.0,1.0
2002-03-15,11.36,11.45,11.25,11.3,218400,8.52820916331734,8.59577420070277,8.44562967317958,8.48316580506038,290919.693981206,0.0,1.0
2002-03-18,11.81,11.91,11.33,11.46,323400,8.86603435024452,8.94110661400611,8.50568748418886,8.60328142707893,430784.931472171,0.0,1.0
2002-03-19,11.86,12.07,11.81,12.03,201900,8.90357048212532,9.06122223602467,8.86603435024452,9.03119333052003,268940.870946912,0.0,1.0
2002-03-20,11.97,12.0,11.72,11.72,297500,8.98614997226307,9.00867165139155,8.79846931285908,8.79846931285908,396284.839557733,0.0,1.0
2002-03-21,12.03,12.15,11.92,11.96,505600,9.03119333052003,9.12128004703395,8.94861384038227,8.97864274588691,673484.419766017,0.0,1.0
2002-03-22,12.7,12.75,12.08,12.08,865100,9.53417749772272,9.57171362960352,9.06872946240083,9.06872946240083,1152356.35193746,0.0,1.0
2002-03-25,13.35,13.35,12.65,12.8,786000,10.0221472121731,10.0221472121731,9.49664136584193,9.60924976148432,1046991.20636094,0.0,1.0
2002-03-26,13.19,13.35,12.96,13.05,701200,9.90203159015455,10.0221472121731,9.72936538350288,9.79693042088831,934033.37646347,0.0,1.0
2002-03-27,13.76,13.9,13.2,13.2,744200,10.3299434935956,10.4350446628619,9.90953881653071,9.90953881653071,991311.521340727,0.0,1.0
2002-03-28,13.35,13.85,13.3,13.85,676600,10.0221472121731,10.3975085309811,9.9846110802923,10.3975085309811,901264.949394159,0.0,1.0
2002-04-01,13.48,13.68,13.15,13.15,721400,10.1197411550632,10.2698856825864,9.87200268464991,9.87200268464991,960940.784056968,0.0,1.0
2002-04-02,13.55,14.0,13.55,13.7,829800,10.1722917396963,10.5101169266235,10.1722917396963,10.2849001353387,1105334.99114288,0.0,1.0
2002-04-03,13.0,13.47,12.87,13.25,848400,9.75939428900752,10.112233928687,9.66180034611744,9.9470749484115,1130111.11892699,0.0,1.0
2002-04-04,13.22,13.22,12.83,12.9,546000,9.92455326928303,9.92455326928303,9.6317714406128,9.68432202524592,727299.234953016,0.0,1.0
2002-04-05,12.99,13.3,12.95,13.25,395300,9.75188706263135,9.9846110802923,9.72185815712672,9.9470749484115,526559.31790646,0.0,1.0
2002-04-08,12.92,13.3,12.9,13.04,584800,9.69933647799824,9.9846110802923,9.68432202524592,9.78942319451215,778982.770330629,0.0,1.0
2002-04-09,12.73,12.97,12.71,12.92,335000,9.5566991768512,9.73687260987904,9.54168472409889,9.69933647799824,446236.710090221,0.0,1.0
2002-04-10,13.55,13.55,12.7,12.7,712600,10.1722917396963,10.1722917396963,9.53417749772272,9.53417749772272,949218.745105346,0.0,1.0
2002-04-11,13.95,14.05,13.31,13.63,807000,10.4725807947427,10.5476530585043,9.99211830666846,10.2323495507056,1074964.25385913,0.0,1.0
2002-04-12,14.0,14.05,13.63,13.95,556900,10.5101169266235,10.5476530585043,10.2323495507056,10.4725807947427,741818.578654457,0.0,1.0
2002-04-15,13.72,13.99,13.7,13.9,313700,10.299914588091,10.5026097002473,10.2849001353387,10.4350446628619,417864.047627768,0.0,1.0
2002-04-16,13.2,13.6,13.15,13.55,473200,9.90953881653071,10.2098278715771,9.87200268464991,10.1722917396963,630326.003625947,0.0,1.0
2002-04-17,14.02,14.09,13.45,13.52,636000,10.5251313793758,10.5776819640089,10.0972194759347,10.1497700605678,847183.724230986,0.0,1.0
2002-04-18,13.76,14.48,13.75,14.15,972000,10.3299434935956,10.8704637926791,10.3224362672195,10.6227253222659,1294752.48420208,0.0,1.0
2002-04-19,14.23,14.23,13.7,13.76,557600,10.6827831332751,10.6827831332751,10.2849001353387,10.3299434935956,742751.013571069,0.0,1.0
2002-04-22,14.42,14.5,14.2,14.3,417300,10.8254204344222,10.8854782454315,10.6602614541467,10.7353337179083,555864.415285519,0.0,1.0
2002-04-23,14.75,14.75,14.3,14.42,393100,11.0731589048354,11.0731589048354,10.7353337179083,10.8254204344222,523628.808168557,0.0,1.0
2002-04-24,14.9,14.95,14.74,14.8,602100,11.1857673004778,11.2233034323586,11.0656516784593,11.1106950367162,802027.23326962,0.0,1.0
2002-04-25,14.2,15.15,14.1,15.0,1362100,10.6602614541467,11.3734479598818,10.5851891903851,11.2608395642394,1814385.14272802,0.0,1.0
2002-04-26,14.9,15.0,14.24,14.25,1165100,11.1857673004778,11.2608395642394,10.6902903596513,10.6977975860275,1551971.31619737,0.0,1.0
2002-04-29,14.8,15.06,14.66,14.75,431400,11.1106950367162,11.3058829224964,11.00559386745,11.0731589048354,574646.318605737,0.0,1.0
2002-04-30,13.89,14.32,13.82,14.15,836600,10.4275374364857,10.7503481706606,10.3749868518526,10.6227253222659,1114392.93033277,0.0,1.0
2002-05-01,14.15,14.75,13.79,13.8,632500,10.6227253222659,11.0731589048354,10.3524651727241,10.3599723991003,842521.549647951,0.0,1.0
2002-05-02,14.41,14.55,14.08,14.15,466700,10.817913208046,10.9230143773123,10.5701747376328,10.6227253222659,621667.679400317,0.0,1.0
2002-05-03,14.92,15.05,14.6,14.72,810800,11.2007817532302,11.2983756961202,10.9605505091931,11.050637225707,1080026.04340642,0.0,1.0
2002-05-06,15.64,15.64,14.85,14.95,735700,11.7413020523137,11.7413020523137,11.148231168597,11.2233034323586,979989.097353355,0.0,1.0
2002-05-07,15.03,15.8,14.85,15.55,954800,11.2833612433679,11.8614176743322,11.148231168597,11.6737370149282,1271841.22625117,0.0,1.0
2002-05-08,15.09,15.2,14.41,14.78,743100,11.3284046016249,11.4109840917626,10.817913208046,11.0956805839639,989846.266471768,0.0,1.0
2002-05-09,15.28,15.32,14.8,15.0,366500,11.4710419027719,11.5010708082765,11.1106950367162,11.2608395642394,488196.28133751,0.0,1.0
2002-05-10,15.52,15.54,15.16,15.37,426900,11.6512153357997,11.6662297885521,11.380955186258,11.5386069401573,568652.094141838,0.0,1.0
2002-05-13,15.71,15.71,15.3,15.47,547300,11.7938526369468,11.7938526369468,11.4860563555242,11.6136792039189,729030.899798141,0.0,1.0
2002-05-14,14.69,15.29,14.69,15.0,624000,11.0281155465785,11.4785491291481,11.0281155465785,11.2608395642394,831199.125660589,0.0,1.0
2002-05-15,14.49,14.99,14.47,14.73,460900,10.8779710190553,11.2533323378633,10.862956566303,11.0581444520831,613941.790091291,0.0,1.0
2002-05-16,14.89,14.92,14.69,14.72,267300,11.1782600741017,11.2007817532302,11.0281155465785,11.050637225707,356056.933155569,0.0,1.0
2002-05-17,15.45,15.45,14.93,14.99,493600,11.5986647511666,11.5986647511666,11.2082889796063,11.2533323378633,657499.821195622,0.0,1.0
2002-05-20,15.93,16.3,15.21,15.47,694700,11.9590116172223,12.2367789931402,11.4184913181388,11.6136792039189,925375.052237838,0.0,1.0
2002-05-21,16.59,16.62,15.7,15.85,1022100,12.4544885580488,12.4770102371773,11.7863454105706,11.898953806213,1361488.18323348,0.0,1.0
2002-05-22,16.67,17.19,16.65,17.1,976000,12.5145463690581,12.9049221406184,12.4995319163058,12.837357103233,1300080.68372554,0.0,1.0
2002-05-23,17.4,17.58,16.03,16.15,1233500,13.0625738945177,13.1977039692886,12.0340838809839,12.1241705974978,1643083.52804862,0.0,1.0
2002-05-24,17.25,17.71,16.98,17.34,902500,12.9499654988754,13.2952979121787,12.747270386719,13.0175305362608,1202175.01748186,0.0,1.0
2002-05-28,17.55,17.7,16.71,17.15,823300,13.1751822901601,13.2877906858025,12.5445752745627,12.8748932351138,1096676.66691725,0.0,1.0
2002-05-29,17.05,17.67,16.8,17.57,1024700,12.7998209713522,13.2652690066741,12.6121403119482,13.1901967429125,1364951.51292372,0.0,1.0
2002-05-30,16.7,17.21,16.5,17.0,943300,12.5370680481866,12.9199365933707,12.3869235206634,12.7622848394714,1256522.65262121,0.0,1.0
2002-05-31,16.75,17.0,16.5,16.95,505500,12.5746041800674,12.7622848394714,12.3869235206634,12.7247487075906,673351.214777928,0.0,1.0
2002-06-03,17.49,17.66,16.7,16.75,994000,13.1301389319032,13.2577617802979,12.5370680481866,12.5746041800674,1324057.58158113,0.0,1.0
2002-06-04,17.19,17.98,17.18,17.65,1078600,12.9049221406184,13.497993024335,12.8974149142422,13.2502545539217,1436749.00150242,0.0,1.0
2002-06-05,16.25,17.0,16.01,16.25,953700,12.1992428612594,12.7622848394714,12.0190694282316,12.1992428612594,1270375.97138222,0.0,1.0
2002-06-06,16.72,17.07,16.29,16.38,596900,12.5520825009389,12.8148354241045,12.229271766764,12.2968368041495,795100.573889112,0.0,1.0
2002-06-07,15.76,17.3,15.75,17.1,1173300,11.8313887688276,12.9875016307562,11.8238815424514,12.837357103233,1562894.12522046,0.0,1.0
2002-06-10,14.31,15.5,14.2,15.25,2006200,10.7428409442844,11.6362008830474,10.6602614541467,11.4485202236434,2672358.47099404,0.0,1.0
2002-06-11,15.33,15.35,13.65,13.75,1856900,11.5085780346527,11.523592487405,10.2473640034579,10.3224362672195,2473483.42378069,0.0,1.0
2002-06-12,14.61,15.53,14.61,15.33,912600,10.9680577355692,11.6587225621759,10.9680577355692,11.5085780346527,1215628.72127861,0.0,1.0
2002-06-13,14.16,14.7,13.98,14.4,688900,10.630232548642,11.0356227729546,10.4951024738712,10.8104059816699,917649.162928817,0.0,1.0
2002-06-14,14.9,15.15,14.36,14.87,837200,11.1857673004778,11.3734479598818,10.7803770761652,11.1632456213494,1115192.1602613,0.0,1.0
2002-06-17,14.05,14.71,14.0,14.7,484200,10.5476530585043,11.0431299993308,10.5101169266235,11.0356227729546,644978.552315475,0.0,1.0
2002-06-18,15.0,15.02,14.07,14.3,646800,11.2608395642394,11.2758540169918,10.5626675112566,10.7353337179083,861569.862944345,0.0,1.0
2002-06-19,14.81,15.38,14.75,15.37,561300,11.1182022630924,11.5461141665335,11.0731589048354,11.5386069401573,747679.598130272,0.0,1.0
2002-06-20,15.79,15.79,15.0,15.0,841300,11.853910447956,11.853910447956,11.2608395642394,11.2608395642394,1120653.56477285,0.0,1.0
2002-06-21,16.2,16.48,15.57,15.96,1150800,12.1617067293786,12.3719090679111,11.6887514676805,11.9815332963508,1532923.00290097,0.0,1.0
2002-06-24,16.19,16.94,15.7,16.05,1145200,12.1541995030024,12.7172414812144,11.7863454105706,12.0490983337362,1525463.52356813,0.0,1.0
2002-06-25,15.85,16.1,15.09,15.94,814800,11.898953806213,12.086634465617,11.3284046016249,11.9665188435984,1085354.24292989,0.0,1.0
2002-06-26,15.72,16.4,15.62,16.35,996100,11.8013598633229,12.3118512569018,11.7262875995613,12.274315125021,1326854.88633095,0.0,1.0
2002-06-27,14.74,15.6,14.68,15.2,877500,11.0656516784593,11.711273146809,11.0206083202023,11.4109840917626,1168873.7704602,0.0,1.0
2002-06-28,14.57,15.14,14.4,14.6,598200,10.9380288300646,11.3659407335057,10.8104059816699,10.9605505091931,796832.238734237,0.0,1.0
2002-07-01,15.3,15.34,14.3,14.5,679200,11.4860563555242,11.5160852610289,10.7353337179083,10.8854782454315,904728.279084414,0.0,1.0
2002-07-02,14.12,15.17,14.1,15.12,629000,10.6002036431374,11.3884624126342,10.5851891903851,11.3509262807534,837859.375064921,0.0,1.0
2002-07-03,14.01,14.3,13.81,14.02,775400,10.5176241529996,10.7353337179083,10.3674796254764,10.5251313793758,1032871.47762376,0.0,1.0
2002-07-05,13.69,14.08,13.69,13.95,225100,10.2773929089625,10.5701747376328,10.2773929089625,10.4725807947427,299844.428183012,0.0,1.0
2002-07-08,14.62,14.67,13.88,14.05,606200,10.9755649619454,11.0131010938262,10.4200302101096,10.5476530585043,807488.637781167,0.0,1.0
2002-07-09,15.52,15.65,14.91,14.95,786600,11.6512153357997,11.7488092786898,11.193274526854,11.2233034323586,1047790.43628946,0.0,1.0
2002-07-10,15.62,15.75,14.88,15.42,847600,11.7262875995613,11.8238815424514,11.1707528477255,11.5761430720381,1129045.4790223,0.0,1.0
2002-07-11,15.09,16.08,14.97,15.65,890700,11.3284046016249,12.0716200128647,11.238317885111,11.7488092786898,1186456.82888764,0.0,1.0
2002-07-12,15.02,15.2,14.75,14.9,699100,11.2758540169918,11.4109840917626,11.0731589048354,11.1857673004778,931236.071713648,0.0,1.0
2002-07-15,14.58,15.65,14.57,15.65,707900,10.9455360564407,11.7488092786898,10.9380288300646,11.7488092786898,942958.110665278,0.0,1.0
2002-07-16,14.46,15.0,14.11,14.6,652600,10.8554493399268,11.2608395642394,10.5926964167612,10.9605505091931,869295.752253368,0.0,1.0
2002-07-17,13.85,14.41,13.76,14.36,1090000,10.3975085309811,10.817913208046,10.3299434935956,10.7803770761652,1451934.3701443,0.0,1.0
2002-07-18,13.88,14.1,13.7,13.7,519100,10.4200302101096,10.5851891903851,10.2849001353387,10.2849001353387,691467.093157709,0.0,1.0
2002-07-19,14.25,14.6,13.97,14.6,956000,10.6977975860275,10.9605505091931,10.487595247495,10.9605505091931,1273439.68610821,0.0,1.0
2002-07-22,13.25,14.21,13.06,14.21,977900,9.9470749484115,10.6677686805228,9.80443764726447,10.6677686805228,1302611.57849918,0.0,1.0
2002-07-23,11.8,13.15,11.55,13.15,1761000,8.85852712386836,9.87200268464991,8.67084646446437,9.87200268464991,2345739.84020561,0.0,1.0
2002-07-24,12.55,12.62,9.95,11.81,1581500,9.42156910208033,9.47411968671345,7.46969024427883,8.86603435024452,2106636.8865901,0.0,1.0
2002-07-25,11.71,12.75,11.7,12.45,808800,8.79096208648292,9.57171362960352,8.78345486010676,9.34649683831873,1077361.94364469,0.0,1.0
2002-07-26,10.11,11.71,10.05,11.71,1725500,7.58980586629738,8.79096208648292,7.54476250804043,8.79096208648292,2298452.06943485,0.0,1.0
2002-07-29,11.34,11.37,10.15,10.34,827600,8.51319471056502,8.53571638969349,7.61983477180202,7.76247207294905,1102404.48140497,0.0,1.0
2002-07-30,11.96,11.96,11.62,11.75,711200,8.97864274588691,8.97864274588691,8.72339704909749,8.82099099198756,947353.875272134,0.0,1.0
2002-07-31,11.54,12.1,11.37,12.05,791600,8.66333923808821,9.08374391515315,8.53571638969349,9.04620778327235,1054450.68569379,0.0,1.0
2002-08-01,11.64,11.7,10.75,10.75,753800,8.73841150184981,8.78345486010676,8.0702683543716,8.0702683543716,1004099.20019704,0.0,1.0
2002-08-02,12.23,12.32,11.77,12.09,581000,9.18133785804322,9.24890289542866,8.83600544473988,9.07623668877699,773920.980783338,0.0,1.0
2002-08-05,11.72,13.0,11.7,12.95,1138000,8.79846931285908,9.75939428900752,8.78345486010676,9.72185815712672,1515872.76442588,0.0,1.0
2002-08-06,12.5,12.75,11.7,12.09,715600,9.38403297019953,9.57171362960352,8.78345486010676,9.07623668877699,953214.894747946,0.0,1.0
2002-08-07,12.68,13.15,12.55,13.1,792300,9.51916304497041,9.87200268464991,9.42156910208033,9.83446655276911,1055383.12061039,0.0,1.0
2002-08-08,12.2,12.74,12.2,12.69,424900,9.15881617891474,9.56420640322736,9.15881617891474,9.52667027134657,565987.994380104,0.0,1.0
2002-08-09,13.43,13.59,12.46,12.5,701200,10.0822050231824,10.2023206452009,9.35400406469489,9.38403297019953,934033.376463469,0.0,1.0
2002-08-12,13.24,13.85,13.01,13.85,427900,9.93956772203535,10.3975085309811,9.76690151538367,10.3975085309811,569984.144022702,0.0,1.0
2002-08-13,13.52,13.58,12.99,13.12,449500,10.1497700605678,10.1948134188248,9.75188706263135,9.84948100552143,598756.421449416,0.0,1.0
2002-08-14,13.03,13.85,12.63,13.68,614100,9.78191596813599,10.3975085309811,9.48162691308961,10.2698856825864,818011.831840013,0.0,1.0
2002-08-15,13.71,13.76,12.88,13.3,561800,10.2924073617148,10.3299434935956,9.6693075724936,9.9846110802923,748345.623070708,0.0,1.0
2002-08-16,13.51,13.8,13.37,13.61,467600,10.1422628341917,10.3599723991003,10.0371616649254,10.2173350979533,622866.524293093,0.0,1.0
2002-08-19,13.15,13.43,12.61,13.39,893600,9.87200268464991,10.0822050231824,9.46661246033729,10.0521761176777,1190319.77354215,0.0,1.0
2002-08-20,13.02,13.38,12.95,13.15,417400,9.77440874175983,10.0446688913016,9.72185815712672,9.87200268464991,555997.620273606,0.0,1.0
2002-08-21,13.09,13.18,12.71,13.03,473200,9.82695932639295,9.89452436377839,9.54168472409889,9.78191596813599,630326.003625947,0.0,1.0
2002-08-22,13.3,13.39,12.8,13.0,287500,9.9846110802923,10.0521761176777,9.60924976148432,9.75939428900752,382964.34074907,0.0,1.0
2002-08-23,12.7,13.47,12.7,13.28,358800,9.53417749772272,10.112233928687,9.53417749772272,9.96959662753998,477939.497254839,0.0,1.0
2002-08-26,13.59,13.6,12.9,12.95,530900,10.2023206452009,10.2098278715771,9.68432202524592,9.72185815712672,707185.281751937,0.0,1.0
2002-08-27,14.22,14.55,13.5,13.59,547900,10.675275906899,10.9230143773123,10.1347556078155,10.2023206452009,729830.129726661,0.0,1.0
2002-08-28,14.41,14.65,14.15,14.55,708500,10.817913208046,10.9980866410739,10.6227253222659,10.9230143773123,943757.340593797,0.0,1.0
2002-08-29,15.61,15.69,14.58,14.85,910200,11.7187803731852,11.7788381841945,10.9455360564407,11.148231168597,1212431.80156453,0.0,1.0
2002-08-30,14.88,15.55,14.88,15.55,652400,11.1707528477255,11.6737370149282,11.1707528477255,11.6737370149282,869029.342277196,0.0,1.0
2002-09-03,15.28,15.37,14.99,15.2,477000,11.4710419027719,11.5386069401573,11.2533323378633,11.4109840917626,635387.79317324,0.0,1.0
2002-09-04,15.25,15.25,14.75,15.18,546400,11.4485202236434,11.4485202236434,11.0731589048354,11.3959696390103,727832.054905365,0.0,1.0
2002-09-05,15.58,15.71,15.15,15.45,896300,11.6962586940567,11.7938526369468,11.3734479598818,11.5986647511666,1193916.30822049,0.0,1.0
2002-09-06,15.83,15.86,15.22,15.58,1102800,11.8839393534607,11.9064610325892,11.425998544515,11.6962586940567,1468984.60861939,0.0,1.0
2002-09-09,16.33,16.43,16.04,16.08,1184000,12.2593006722687,12.3343729360303,12.04159110736,12.0716200128647,1577147.05894573,0.0,1.0
2002-09-10,15.52,16.1,15.5,16.0,808200,11.6512153357997,12.086634465617,11.6362008830474,12.0115622018554,1076562.71371617,0.0,1.0
2002-09-11,15.88,15.95,15.2,15.3,460000,11.9214754853415,11.9740260699746,11.4109840917626,11.4860563555242,612742.945198511,0.0,1.0
2002-09-12,16.58,16.62,16.0,16.0,1053900,12.4469813316727,12.4770102371773,12.0115622018554,12.0115622018554,1403847.36944502,0.0,1.0
2002-09-13,16.66,16.66,16.0,16.58,620700,12.5070391426819,12.5070391426819,12.0115622018554,12.4469813316727,826803.361053734,0.0,1.0
2002-09-16,16.8,16.95,16.19,16.41,497300,12.6121403119482,12.7247487075906,12.1541995030024,12.3193584832779,662428.405754824,0.0,1.0
2002-09-17,16.4,16.58,16.0,16.1,827200,12.3118512569018,12.4469813316727,12.0115622018554,12.086634465617,1101871.66145263,0.0,1.0
2002-09-18,16.35,16.84,16.11,16.4,996000,12.274315125021,12.6421692174528,12.0941416919932,12.3118512569018,1326721.68134286,0.0,1.0
2002-09-19,16.61,16.65,16.21,16.5,618500,12.4695030108011,12.4995319163058,12.1692139557548,12.3869235206634,823872.851315828,0.0,1.0
2002-09-20,16.5,16.69,16.42,16.5,480700,12.3869235206634,12.5295608218104,12.3268657096541,12.3869235206634,640316.377732444,0.0,1.0
2002-09-23,16.36,16.6,16.33,16.4,707800,12.2818223513971,12.461995784425,12.2593006722687,12.3118512569018,942824.905677192,0.0,1.0
2002-09-24,16.85,16.85,16.35,16.7,807300,12.649676443829,12.649676443829,12.274315125021,12.5370680481866,1075363.86882339,0.0,1.0
2002-09-25,16.09,16.7,15.76,16.65,890100,12.0791272392408,12.5370680481866,11.8313887688276,12.4995319163058,1185657.59895912,0.0,1.0
2002-09-26,15.65,15.69,14.75,15.5,1397100,11.7488092786898,11.7788381841945,11.0731589048354,11.6362008830474,1861006.88855835,0.0,1.0
2002-09-27,15.68,15.92,15.32,15.75,993800,11.7713309578183,11.9515043908461,11.5010708082765,11.8238815424514,1323791.17160496,0.0,1.0
2002-09-30,16.01,16.18,15.54,15.85,1126400,12.0190694282316,12.1466922766263,11.6662297885521,11.898953806213,1500420.98580783,0.0,1.0
2002-10-01,15.52,15.98,15.3,15.85,616400,11.6512153357997,11.9965477491031,11.4860563555242,11.898953806213,821075.546566009,0.0,1.0
2002-10-02,15.45,15.51,15.22,15.3,841200,11.5986647511666,11.6437081094236,11.425998544515,11.4860563555242,1120520.35978476,0.0,1.0
2002-10-03,15.15,15.58,15.07,15.41,509500,11.3734479598818,11.6962586940567,11.3133901488726,11.568635845662,678679.414301397,0.0,1.0
2002-10-04,15.24,15.29,14.9,15.07,714600,11.4410129972673,11.4785491291481,11.1857673004778,11.3133901488726,951882.844867077,0.0,1.0
2002-10-07,14.5,15.4,14.5,15.4,729300,10.8854782454315,11.5611286192858,10.8854782454315,11.5611286192858,971463.978115811,0.0,1.0
2002-10-08,13.76,14.07,13.38,14.05,1017800,10.3299434935956,10.5626675112566,10.0446688913016,10.5476530585043,1355760.36874576,0.0,1.0
2002-10-09,13.9,14.3,13.73,13.75,515700,10.4350446628619,10.7353337179083,10.3074218144672,10.3224362672195,686938.123562765,0.0,1.0
2002-10-10,13.42,13.89,13.05,13.88,836000,10.0746977968062,10.4275374364857,9.79693042088831,10.4200302101096,1113593.70040425,0.0,1.0
2002-10-11,13.74,13.74,13.2,13.25,539600,10.3149290408433,10.3149290408433,9.90953881653071,9.9470749484115,718774.115715474,0.0,1.0
2002-10-14,14.12,14.22,13.8,14.04,316200,10.6002036431374,10.675275906899,10.3599723991003,10.5401458321281,421194.172329933,0.0,1.0
2002-10-15,13.62,14.13,13.35,14.13,662300,10.2248423243294,10.6077108695136,10.0221472121731,10.6077108695136,882216.636097771,0.0,1.0
2002-10-16,13.67,13.97,13.55,13.72,542000,10.2623784562102,10.487595247495,10.1722917396963,10.299914588091,721971.035429551,0.0,1.0
2002-10-17,13.27,13.42,13.1,13.15,584500,9.96208940116382,10.0746977968062,9.83446655276911,9.87200268464991,778583.15536637,0.0,1.0
2002-10-18,13.16,13.46,13.12,13.3,430500,9.87950991102607,10.1047267023109,9.84948100552143,9.9846110802923,573447.473712955,0.0,1.0
2002-10-21,12.8,13.43,12.78,13.4,620600,9.60924976148432,10.0822050231824,9.594235308732,10.0596833440539,826670.156065645,0.0,1.0
2002-10-22,13.49,13.49,12.91,12.98,513000,10.1272483814393,10.1272483814393,9.69182925162208,9.7443798362552,683341.58888443,0.0,1.0
2002-10-23,12.98,13.6,12.91,13.6,590700,9.7443798362552,10.2098278715771,9.69182925162208,10.2098278715771,786841.864627741,0.0,1.0
2002-10-24,13.03,13.19,12.7,12.88,332800,9.78191596813599,9.90203159015455,9.53417749772272,9.6693075724936,443306.200352315,0.0,1.0
2002-10-25,12.94,13.35,12.89,13.28,393800,9.71435093075056,10.0221472121731,9.67681479886976,9.96959662753998,524561.243085161,0.0,1.0
2002-10-28,13.62,13.74,13.06,13.12,579100,10.2248423243294,10.3149290408433,9.80443764726447,9.84948100552143,771390.086009692,0.0,1.0
2002-10-29,13.77,14.1,13.68,13.85,766200,10.3374507199718,10.5851891903851,10.2698856825864,10.3975085309811,1020616.61871978,0.0,1.0
2002-10-30,13.75,13.97,13.46,13.75,431000,10.3224362672195,10.487595247495,10.1047267023109,10.3224362672195,574113.498653387,0.0,1.0
2002-10-31,12.09,12.5,12.0,12.3,3890000,9.07623668877699,9.38403297019953,9.00867165139155,9.23388844267634,5181674.03657002,0.0,1.0
2002-11-01,12.37,12.4,12.1,12.4,1306800,9.28643902730946,9.30896070643794,9.08374391515315,9.30896070643794,1740722.78431612,0.0,1.0
2002-11-04,12.39,12.47,12.22,12.3,643700,9.30145348006178,9.36151129107106,9.17383063166706,9.23388844267634,857440.508313656,0.0,1.0
2002-11-05,12.28,12.46,12.25,12.43,613500,9.21887398992402,9.35400406469489,9.19635231079554,9.33148238556642,817212.601911493,0.0,1.0
2002-11-06,12.4,12.42,12.13,12.29,640800,9.30896070643794,9.32397515919026,9.10626559428163,9.22638121630018,853577.563659144,0.0,1.0
2002-11-07,12.38,12.49,12.2,12.45,1581400,9.29394625368562,9.37652574382337,9.15881617891474,9.34649683831873,2106503.68160201,0.0,1.0
2002-11-08,12.45,12.55,12.28,12.55,1072500,9.34649683831873,9.42156910208033,9.21887398992402,9.42156910208033,1428623.49722914,0.0,1.0
2002-11-11,12.27,12.47,12.27,12.46,511500,9.21136676354786,9.36151129107106,9.21136676354786,9.35400406469489,681343.514063128,0.0,1.0
2002-11-12,12.5,12.56,12.0,12.35,1173200,9.38403297019953,9.42907632845649,9.00867165139155,9.27142457455714,1562760.92023238,0.0,1.0
2002-11-13,12.06,12.5,12.0,12.45,603200,9.05371500964851,9.38403297019953,9.00867165139155,9.34649683831873,803492.48813857,0.0,1.0
2002-11-14,12.12,12.26,12.02,12.09,456800,9.09875836790547,9.2038595371717,9.02368610414387,9.07623668877699,608480.385579739,0.0,1.0
2002-11-15,12.42,12.42,12.16,12.22,665900,9.32397515919026,9.32397515919026,9.12878727341011,9.17383063166706,887012.015668889,0.0,1.0
2002-11-18,12.16,12.42,12.13,12.42,403900,9.12878727341011,9.32397515919026,9.10626559428163,9.32397515919026,538014.94688191,0.0,1.0
2002-11-19,11.8,12.2,11.72,12.18,632900,8.85852712386836,9.15881617891474,8.79846931285908,9.14380172616242,843054.3696003,0.0,1.0
2002-11-20,11.47,11.96,11.38,11.95,464000,8.61078865345509,8.97864274588691,8.54322361606966,8.97113551951075,618071.144721977,0.0,1.0
2002-11-21,11.01,11.63,11.0,11.55,751300,8.26545624015175,8.73090427547365,8.25794901377559,8.67084646446437,1000769.07549487,0.0,1.0
2002-11-22,11.13,11.63,11.0,11.05,1020100,8.35554295666567,8.73090427547365,8.25794901377559,8.29548514565639,1358824.08347174,0.0,1.0
2002-11-25,10.94,11.14,10.86,11.1,513100,8.21290565551863,8.36305018304182,8.15284784450935,8.33302127753718,683474.793872514,0.0,1.0
2002-11-26,10.8,11.1,10.76,10.85,1174700,8.1078044862524,8.33302127753718,8.07777558074776,8.14534061813319,1564758.99505368,0.0,1.0
2002-11-27,10.95,10.95,10.56,10.86,535300,8.22041288189479,8.22041288189479,7.92763105322457,8.15284784450935,713046.301227746,0.0,1.0
2002-11-29,11.0,11.14,10.86,10.95,1197300,8.25794901377559,8.36305018304182,8.15284784450935,8.22041288189479,1594863.32236126,0.0,1.0
2002-12-02,10.83,11.0,10.65,10.9,535700,8.13032616538088,8.25794901377559,7.99519609061,8.18287675001399,713579.121180092,0.0,1.0
2002-12-03,11.71,11.75,11.0,11.11,1392700,8.79096208648292,8.82099099198756,8.25794901377559,8.34052850391334,1855145.86908254,0.0,1.0
2002-12-04,11.75,12.4,11.51,12.4,1606300,8.82099099198756,9.30896070643794,8.64081755895973,9.30896070643794,2139671.72363559,0.0,1.0
2002-12-05,12.22,12.44,11.8,11.95,1040700,9.17383063166706,9.33898961194257,8.85852712386836,8.97113551951075,1386264.31101759,0.0,1.0
2002-12-06,12.99,13.0,12.47,13.0,1805200,9.75188706263135,9.75939428900752,9.36151129107106,9.75939428900752,2404616.4449399,0.0,1.0
2002-12-09,12.7,13.17,12.57,13.15,1363800,9.53417749772272,9.88701713740223,9.43658355483265,9.87200268464991,1816649.6275255,0.0,1.0
2002-12-10,12.6,12.76,12.29,12.68,1918000,9.45910523396113,9.57922085597968,9.22638121630018,9.51916304497041,2554871.67150162,0.0,1.0
2002-12-11,12.69,12.89,12.54,12.7,597600,9.52667027134657,9.67681479886976,9.41406187570417,9.53417749772272,796033.008805719,0.0,1.0
2002-12-12,13.73,13.84,12.67,12.8,2024000,10.3074218144672,10.3900013046049,9.51165581859425,9.60924976148432,2696068.95887344,0.0,1.0
2002-12-13,14.02,14.6,13.3,13.95,1931400,10.5251313793758,10.9605505091931,9.9846110802923,10.4725807947427,2572721.13990523,0.0,1.0
2002-12-16,14.37,14.4,13.73,14.0,1063200,10.7878843025414,10.8104059816699,10.3074218144672,10.5101169266235,1416235.43333708,0.0,1.0
2002-12-17,14.11,14.68,14.06,14.6,1735400,10.5926964167612,11.0206083202023,10.5551602848804,10.9605505091931,2311639.36325544,0.0,1.0
2002-12-18,14.49,14.73,14.08,14.11,1069100,10.8779710190553,11.0581444520831,10.5701747376328,10.5926964167612,1424094.52763419,0.0,1.0
2002-12-19,14.14,14.93,13.99,14.54,1959700,10.6152180958897,11.2082889796063,10.5026097002473,10.9155071509361,2610418.15153375,0.0,1.0
2002-12-20,14.28,14.4,13.77,13.8,722700,10.7203192651559,10.8104059816699,10.3374507199718,10.3599723991003,962672.448902101,0.0,1.0
2002-12-23,14.8,15.05,14.33,14.33,763200,11.1106950367162,11.2983756961202,10.7578553970367,10.7578553970367,1016620.46907719,0.0,1.0
2002-12-24,14.67,14.94,14.6,14.82,244600,11.0131010938262,11.2157962059825,10.9605505091931,11.1257094894686,325819.400859903,0.0,1.0
2002-12-26,15.41,15.45,14.45,14.6,620600,11.568635845662,11.5986647511666,10.8479421135507,10.9605505091931,826670.156065643,0.0,1.0
2002-12-27,15.11,15.39,15.01,15.16,773800,11.3434190543772,11.5536213929097,11.2683467906156,11.380955186258,1030740.19781437,0.0,1.0
2002-12-30,14.62,15.02,14.41,14.5,615200,10.9755649619454,11.2758540169918,10.817913208046,10.8854782454315,819477.086708964,0.0,1.0
2002-12-31,14.86,14.93,14.47,14.5,500100,11.1557383949732,11.2082889796063,10.862956566303,10.8854782454315,666158.145421252,0.0,1.0
2003-01-02,14.94,14.96,14.51,14.6,667000,11.2157962059825,11.2308106587348,10.8929854718076,10.9605505091931,888477.270537841,0.0,1.0
2003-01-03,15.32,15.64,14.82,14.94,980900,11.5010708082765,11.7413020523137,11.1257094894686,11.2157962059825,1306607.72814179,0.0,1.0
2003-01-06,15.08,15.95,15.01,15.49,1447800,11.3208973752487,11.9740260699746,11.2683467906156,11.6286936566713,1928541.81751828,0.0,1.0
2003-01-07,14.23,15.05,14.0,14.68,1293600,10.6827831332751,11.2983756961202,10.5101169266235,11.0206083202023,1723139.72588869,0.0,1.0
2003-01-08,14.78,14.94,14.11,14.25,1059600,11.0956805839639,11.2157962059825,10.5926964167612,10.6977975860275,1411440.05376597,0.0,1.0
2003-01-09,14.63,14.88,14.26,14.73,870600,10.9830721883215,11.1707528477255,10.7053048124036,11.0581444520831,1159682.62628223,0.0,1.0
2003-01-10,14.99,15.07,14.5,14.7,885500,11.2533323378633,11.3133901488726,10.8854782454315,11.0356227729546,1179530.16950713,0.0,1.0
2003-01-13,14.49,14.94,14.47,14.85,1052300,10.8779710190553,11.2157962059825,10.862956566303,11.148231168597,1401716.08963564,0.0,1.0
2003-01-14,13.4,14.56,13.4,14.49,1355200,10.0596833440539,10.9305216036884,10.0596833440539,10.8779710190553,1805193.99855005,0.0,1.0
2003-01-15,13.28,13.48,12.8,12.85,1836600,9.96959662753998,10.1197411550632,9.60924976148432,9.64678589336512,2446442.8111991,0.0,1.0
2003-01-16,13.96,14.04,13.24,13.58,1156100,10.4800880211188,10.5401458321281,9.93956772203535,10.1948134188248,1539982.86726957,0.0,1.0
2003-01-17,13.59,14.25,13.48,14.23,715900,10.2023206452009,10.6977975860275,10.1197411550632,10.6827831332751,953614.509712209,0.0,1.0
2003-01-21,13.96,14.05,13.48,13.59,629500,10.4800880211188,10.5476530585043,10.1197411550632,10.2023206452009,838525.400005358,0.0,1.0
2003-01-22,14.24,14.38,14.0,14.22,960100,10.6902903596513,10.7953915289175,10.5101169266235,10.675275906899,1278901.09061976,0.0,1.0
2003-01-23,14.77,14.9,14.51,14.7,1785400,11.0881733575878,11.1857673004778,10.8929854718076,11.0356227729546,2378241.85729874,0.0,1.0
2003-01-24,15.48,15.66,14.81,14.85,2214100,11.6211864302951,11.756316505066,11.1182022630924,11.148231168597,2949291.64122614,0.0,1.0
2003-01-27,14.79,16.47,14.77,16.47,1812700,11.1031878103401,12.3644018415349,11.0881733575878,12.3644018415349,2414606.81904639,0.0,1.0
2003-01-28,14.57,14.8,14.25,14.72,1050200,10.9380288300646,11.1106950367162,10.6977975860275,11.050637225707,1398918.78488582,0.0,1.0
2003-01-29,14.14,14.88,14.1,14.58,831100,10.6152180958897,11.1707528477255,10.5851891903851,10.9455360564407,1107066.65598801,0.0,1.0
2003-01-30,14.68,14.74,13.85,14.05,822500,11.0206083202023,11.0656516784593,10.3975085309811,10.5476530585043,1095611.02701256,0.0,1.0
2003-01-31,14.57,14.67,14.25,14.67,564300,10.9380288300646,11.0131010938262,10.6977975860275,11.0131010938262,751675.747772868,0.0,1.0
2003-02-03,14.66,14.84,14.51,14.61,654100,11.00559386745,11.1407239422209,10.8929854718076,10.9680577355692,871293.827074667,0.0,1.0
2003-02-04,15.09,15.2,14.97,15.05,1250300,11.3284046016249,11.4109840917626,11.238317885111,11.2983756961202,1665461.96604717,0.0,1.0
2003-02-05,14.36,15.14,14.1,15.04,1461500,10.7803770761652,11.3659407335057,10.5851891903851,11.2908684697441,1946790.90088615,0.0,1.0
2003-02-06,13.91,14.54,13.85,14.46,1471500,10.442551889238,10.9155071509361,10.3975085309811,10.8554493399268,1960111.39969481,0.0,1.0
2003-02-07,13.93,14.3,13.72,13.9,891500,10.4575663419904,10.7353337179083,10.299914588091,10.4350446628619,1187522.46879233,0.0,1.0
2003-02-10,13.2,14.11,13.2,14.02,1068400,9.90953881653071,10.5926964167612,9.90953881653071,10.5251313793758,1423162.09271759,0.0,1.0
2003-02-11,13.73,13.8,13.05,13.1,1025100,10.3074218144672,10.3599723991003,9.79693042088831,9.83446655276911,1365484.33287607,0.0,1.0
2003-02-12,13.18,13.65,13.09,13.65,1053100,9.89452436377839,10.2473640034579,9.82695932639295,10.2473640034579,1402781.72954033,0.0,1.0
2003-02-13,13.96,14.05,13.31,13.55,1362500,10.4800880211188,10.5476530585043,9.99211830666846,10.1722917396963,1814917.96268038,0.0,1.0
2003-02-14,13.3,13.85,13.25,13.78,805900,9.9846110802923,10.3975085309811,9.9470749484115,10.344957946348,1073498.99899018,0.0,1.0
2003-02-18,13.38,13.47,12.9,13.12,901100,10.0446688913016,10.112233928687,9.68432202524592,9.84948100552143,1200310.14764865,0.0,1.0
2003-02-19,13.66,13.92,13.4,13.48,768300,10.2548712298341,10.4500591156142,10.0596833440539,10.1197411550632,1023413.9234696,0.0,1.0
2003-02-20,14.08,14.24,13.81,13.91,1323100,10.5701747376328,10.6902903596513,10.3674796254764,10.442551889238,1762435.19737423,0.0,1.0
2003-02-21,13.7,14.16,13.57,14.16,960400,10.2849001353387,10.630232548642,10.1873061924486,10.630232548642,1279300.70558402,0.0,1.0
2003-02-24,13.42,14.02,13.42,13.86,586700,10.0746977968062,10.5251313793758,10.0746977968062,10.4050157573572,781513.665104277,0.0,1.0
2003-02-25,13.35,13.89,13.15,13.55,875200,10.0221472121731,10.4275374364857,9.87200268464991,10.1722917396963,1165810.05573421,0.0,1.0
2003-02-26,13.49,13.8,13.29,13.35,501100,10.1272483814393,10.3599723991003,9.97710385391614,10.0221472121731,667490.19530212,0.0,1.0
2003-02-27,13.44,13.68,13.25,13.59,539500,10.0897122495585,10.2698856825864,9.9470749484115,10.2023206452009,718640.910727388,0.0,1.0
2003-02-28,13.78,13.85,13.4,13.42,394200,10.344957946348,10.3975085309811,10.0596833440539,10.0746977968062,525094.063037505,0.0,1.0
2003-03-03,13.35,13.6,13.15,13.58,650000,10.0221472121731,10.2098278715771,9.87200268464991,10.1948134188248,865832.422563114,0.0,1.0
2003-03-04,13.4,13.69,13.33,13.5,514200,10.0822050231824,10.3004019975647,10.0295367879867,10.1574453591763,683410.026294537,0.03,1.0
2003-03-05,13.55,13.85,13.49,13.49,489300,10.1950655271732,10.4207865351549,10.1499213255769,10.1499213255769,650316.075196263,0.0,1.0
2003-03-06,13.35,13.94,13.23,13.65,652200,10.0445848551854,10.4885028375494,9.95429645199275,10.2703058631671,866822.285393426,0.0,1.0
2003-03-07,12.96,13.58,12.89,13.57,780800,9.75114754480923,10.2176376279714,9.6984793096135,10.210113594372,1037741.24568412,0.0,1.0
2003-03-10,12.48,13.06,12.41,12.86,1306800,9.38999393203851,9.82638788080313,9.33732569684279,9.67590720881533,1736834.34920596,0.0,1.0
2003-03-11,11.99,12.48,11.94,12.25,1174100,9.02131628566841,9.38999393203851,8.98369611767146,9.21694115925255,1560466.18411594,0.0,1.0
2003-03-12,11.8,11.95,11.32,11.5,1313000,8.87835964728001,8.99122015127085,8.51720603450929,8.65263863929831,1745074.61012199,0.0,1.0
2003-03-13,12.06,12.28,11.21,11.21,1042500,9.07398452086414,9.23951326005072,8.43444166491601,8.43444166491601,1385560.00080135,0.0,1.0
2003-03-14,12.49,12.65,12.01,12.01,692800,9.3975179656379,9.51790250322814,9.03636435286719,9.03636435286719,920782.703650052,0.0,1.0
2003-03-17,12.3,12.93,12.13,12.84,729100,9.2545613272495,9.72857544401106,9.12665275605987,9.66085914161655,969028.102239106,0.0,1.0
2003-03-18,12.82,12.92,12.32,12.44,592600,9.64581107441777,9.72105141041167,9.26960939444828,9.35989779764095,787609.454652166,0.0,1.0
2003-03-19,12.45,12.81,12.38,12.77,1002700,9.36742183124034,9.63828704081838,9.31475359604462,9.60819090642082,1332662.84201776,0.0,1.0
2003-03-20,11.77,12.57,11.7,12.45,1376700,8.85578754648184,9.45771023443302,8.80311931128611,9.36742183124034,1829736.64566257,0.0,1.0
2003-03-21,11.53,11.76,11.3,11.7,1268900,8.67521074009648,8.84826351288245,8.50215796731051,8.80311931128611,1686462.43167083,0.0,1.0
2003-03-24,11.47,11.95,11.47,11.74,560100,8.63006653850014,8.99122015127085,8.63006653850014,8.83321544568367,744414.538560037,0.0,1.0
2003-03-25,11.32,11.6,11.11,11.43,668400,8.51720603450929,8.72787897529221,8.35920132892211,8.59997040410258,888353.289722423,0.0,1.0
2003-03-26,11.9,11.96,11.28,11.42,678300,8.9535999832739,8.99874418487024,8.48710990011173,8.59244637050319,901511.125701256,0.0,1.0
2003-03-27,11.67,12.16,11.6,12.16,870800,8.78054721048794,9.14922485685804,8.72787897529221,9.14922485685804,1157357.93640079,0.0,1.0
2003-03-28,12.56,12.66,11.75,11.75,921700,9.45018620083363,9.52542653682753,8.84073947928306,8.84073947928306,1225007.82037277,0.0,1.0
2003-03-31,13.11,13.24,12.7,12.94,1232600,9.86400804880007,9.96182048559214,9.55552267122509,9.73609947761045,1638217.03308178,0.0,1.0
2003-04-01,11.03,11.45,10.0,10.97,3737200,8.29900906012699,8.61501847130136,7.52403359938983,8.25386485853065,4967016.6282924,0.0,1.0
2003-04-02,10.76,10.89,10.57,10.71,1486600,8.09586015294346,8.19367258973553,7.95290351455506,8.05823998494651,1975801.91577103,0.0,1.0
2003-04-03,10.22,10.6,10.16,10.4,1152100,7.68956233857641,7.97547561535322,7.64441813698007,7.82499494336543,1531226.54860743,0.0,1.0
2003-04-04,10.58,10.62,10.23,10.49,1119900,7.96042754815445,7.990523682552,7.6970863721758,7.89271124575994,1488430.35481768,0.0,1.0
2003-04-07,10.53,10.57,10.18,10.25,874300,7.9228073801575,7.95290351455506,7.65946620417885,7.71213443937458,1162009.69659532,0.0,1.0
2003-04-08,10.66,10.83,10.51,10.53,616400,8.02061981694956,8.14852838813919,7.90775931295872,7.9228073801575,819241.423975017,0.0,1.0
2003-04-09,10.86,10.94,10.57,10.65,1203000,8.17110048893736,8.23129275773248,7.95290351455506,8.01309578335017,1598876.43257941,0.0,1.0
2003-04-10,10.79,10.97,10.67,10.88,635000,8.11843225374163,8.25386485853065,8.02814385054895,8.18614855613614,843962.206723127,0.0,1.0
2003-04-11,10.69,10.81,10.58,10.69,623400,8.04319191774773,8.13348032094041,7.96042754815445,8.04319191774773,828544.944364091,0.0,1.0
2003-04-14,10.58,10.71,10.5,10.6,589600,7.96042754815445,8.05823998494651,7.90023527935933,7.97547561535322,783622.231628277,0.0,1.0
2003-04-15,10.76,10.78,10.53,10.6,506100,8.09586015294346,8.11090822014224,7.9228073801575,7.97547561535322,672644.524130039,0.0,1.0
2003-04-16,10.56,10.72,10.5,10.72,1045100,7.94537948095567,8.0657640185459,7.90023527935933,8.0657640185459,1389015.59408872,0.0,1.0
2003-04-17,10.71,10.87,10.6,10.61,1493100,8.05823998494651,8.17862452253675,7.97547561535322,7.98299964895261,1984440.89898945,0.0,1.0
2003-04-21,11.06,11.07,10.7,10.81,924900,8.32158116092516,8.32910519452455,8.05071595134712,8.13348032094041,1229260.85826491,0.0,1.0
2003-04-22,11.0,11.26,10.91,11.23,760300,8.27643695932882,8.47206183291295,8.20872065693431,8.44948973211478,1010495.22168755,0.0,1.0
2003-04-23,10.71,11.07,10.68,11.0,728200,8.05823998494651,8.32910519452455,8.03566788414834,8.27643695932882,967831.93533194,0.0,1.0
2003-04-24,10.37,10.68,10.32,10.67,1010200,7.80242284256726,8.03566788414834,7.76480267457031,8.02814385054895,1342630.89957748,0.0,1.0
2003-04-25,10.04,10.36,9.94,10.36,966500,7.55412973378739,7.79489880896787,7.4788893977935,7.79489880896787,1284550.35086284,0.0,1.0
2003-04-28,9.91,10.18,9.81,10.11,793400,7.45631729699533,7.65946620417885,7.38107696100143,7.60679796898312,1054487.58238446,0.0,1.0
2003-04-29,10.05,10.05,9.72,9.9,563100,7.56165376738678,7.56165376738678,7.31336065860692,7.44879326339594,748401.761583927,0.0,1.0
2003-04-30,10.02,10.3,10.01,10.17,561600,7.53908166658861,7.74975460737153,7.53155763298922,7.65194217057946,746408.150071982,0.0,1.0
2003-05-01,10.5,10.65,10.13,10.19,765600,7.90023527935933,8.01309578335017,7.6218460361819,7.66699023777824,1017539.31569642,0.0,1.0
2003-05-02,10.52,10.7,10.24,10.53,672900,7.91528334655811,8.05071595134712,7.70461040577519,7.9228073801575,894334.124258255,0.0,1.0
2003-05-05,10.85,10.91,10.52,10.61,612800,8.16357645533797,8.20872065693431,7.91528334655811,7.98299964895261,814456.75634635,0.0,1.0
2003-05-06,10.91,10.95,10.65,10.9,628800,8.20872065693431,8.23881679133187,8.01309578335017,8.20119662333492,835721.945807091,0.0,1.0
2003-05-07,10.33,11.01,10.29,11.0,953300,7.7723267081697,8.28396099292821,7.74223057377214,8.27643695932882,1267006.56955773,0.0,1.0
2003-05-08,10.39,10.67,10.32,10.67,912500,7.81747090976604,8.02814385054895,7.76480267457031,8.02814385054895,1212780.33643284,0.0,1.0
2003-05-09,10.4,10.41,10.2,10.39,697400,7.82499494336543,7.83251897696482,7.67451427137763,7.81747090976604,926896.445620014,0.0,1.0
2003-05-12,10.71,10.75,10.43,10.55,1065900,8.05823998494651,8.08833611934407,7.8475670441636,7.93785544735628,1416660.34038769,0.0,1.0
2003-05-13,10.39,11.69,10.36,11.69,614200,7.81747090976604,8.79559527768672,7.79489880896787,8.79559527768672,816317.460424165,0.0,1.0
2003-05-14,10.64,10.75,10.35,10.47,771300,8.00557174975079,8.08833611934407,7.78737477536848,7.87766317856116,1025115.03944181,0.0,1.0
2003-05-15,10.65,10.86,10.59,10.8,851100,8.01309578335017,8.17110048893736,7.96795158175384,8.12595628734102,1131175.17187725,0.0,1.0
2003-05-16,10.45,10.92,10.39,10.75,829800,7.86261511136238,8.2162446905337,7.81747090976604,8.08833611934407,1102865.88840764,0.0,1.0
2003-05-19,10.78,10.83,10.54,10.63,1208200,8.11090822014224,8.14852838813919,7.93033141375689,7.9980477161514,1605787.61915415,0.0,1.0
2003-05-20,10.88,10.93,10.65,10.84,1181400,8.18614855613614,8.22376872413309,8.01309578335017,8.15605242173858,1570168.42680741,0.0,1.0
2003-05-21,11.35,11.55,10.78,10.88,1465000,8.53977813530746,8.69025880729526,8.11090822014224,8.18614855613614,1947093.90999903,0.0,1.0
2003-05-22,11.09,11.39,11.07,11.39,913700,8.34415326172333,8.56987426970502,8.32910519452455,8.56987426970502,1214375.2256424,0.0,1.0
2003-05-23,11.34,11.45,11.19,11.19,1084600,8.53225410170807,8.61501847130136,8.41939359771722,8.41939359771722,1441514.03056993,0.0,1.0
2003-05-27,11.44,11.61,11.26,11.53,1124300,8.60749443770197,8.7354030088916,8.47206183291295,8.67521074009648,1494278.28191939,0.0,1.0
2003-05-28,10.86,11.27,10.45,10.47,1431200,8.17110048893736,8.47958586651234,7.86261511136238,7.87766317856116,1902171.19726321,0.0,1.0
2003-05-29,11.04,11.13,10.68,10.75,716500,8.30653309372638,8.37424939612089,8.03566788414834,8.08833611934407,952281.765538773,0.0,1.0
2003-05-30,11.14,11.14,10.6,10.88,981500,8.38177342972028,8.38177342972028,7.97547561535322,8.18614855613614,1304486.46598228,0.0,1.0
2003-06-02,11.03,11.15,10.9,11.04,446300,8.29900906012699,8.38929746331967,8.20119662333492,8.30653309372638,593165.878520522,0.0,1.0
2003-06-03,11.03,11.13,10.9,11.07,610300,8.29900906012699,8.37424939612089,8.20119662333492,8.32910519452455,811134.07049311,0.0,1.0
2003-06-04,11.05,11.25,11.03,11.06,499000,8.31405712732577,8.46453779931356,8.29900906012699,8.32158116092516,663208.096306835,0.0,1.0
2003-06-05,11.74,11.85,11.17,11.21,1324500,8.83321544568367,8.91597981527695,8.40434553051845,8.43444166491601,1760358.9650469,0.0,1.0
2003-06-06,11.75,11.85,11.42,11.54,1198000,8.84073947928306,8.91597981527695,8.59244637050319,8.68273477369587,1592231.06087292,0.0,1.0
2003-06-09,11.59,11.88,11.55,11.85,569000,8.72035494169282,8.93855191607513,8.69025880729526,8.91597981527695,756243.300197574,0.0,1.0
2003-06-10,11.27,11.59,11.16,11.59,950400,8.47958586651234,8.72035494169282,8.39682149691906,8.72035494169282,1263152.25396797,0.0,1.0
2003-06-11,11.42,11.43,11.29,11.32,503300,8.59244637050319,8.59997040410258,8.49463393371112,8.51720603450929,668923.11597441,0.0,1.0
2003-06-12,11.4,11.57,11.25,11.39,665600,8.57739830330441,8.70530687449404,8.46453779931356,8.56987426970502,884631.881566793,0.0,1.0
2003-06-13,11.68,11.95,11.39,11.5,630600,8.78807124408733,8.99122015127085,8.56987426970502,8.65263863929831,838114.279621424,0.0,1.0
2003-06-16,11.75,11.82,11.56,11.71,451900,8.84073947928306,8.89340771447879,8.69778284089465,8.8106433448855,600608.694831781,0.0,1.0
2003-06-17,12.19,12.26,11.72,11.72,1231400,9.17179695765621,9.22446519285194,8.81816737848489,8.81816737848489,1636622.14387222,0.0,1.0
2003-06-18,12.06,12.19,11.9,12.15,643100,9.07398452086414,9.17179695765621,8.9535999832739,9.14170082325865,854727.708887627,0.0,1.0
2003-06-19,12.26,12.5,11.95,11.97,574300,9.22446519285194,9.40504199923729,8.99122015127085,9.00626821846963,763287.394206444,0.0,1.0
2003-06-20,12.22,12.51,12.05,12.5,1107200,9.19436905845438,9.41256603283668,9.06646048726475,9.40504199923729,1471551.11068322,0.0,1.0
2003-06-23,11.77,12.28,11.77,12.28,1009800,8.85578754648184,9.23951326005072,8.85578754648184,9.23951326005072,1342099.26984097,0.0,1.0
2003-06-24,11.45,11.75,11.43,11.75,886000,8.61501847130136,8.84073947928306,8.59997040410258,8.84073947928306,1177559.86638849,0.0,1.0
2003-06-25,11.57,11.79,11.52,11.52,477700,8.70530687449404,8.87083561368062,8.66768670649709,8.66768670649709,634898.812837225,0.0,1.0
2003-06-26,11.68,11.86,11.35,11.6,460800,8.78807124408733,8.92350384887634,8.53977813530746,8.72787897529221,612437.456469318,0.0,1.0
2003-06-27,11.49,11.76,11.42,11.46,556400,8.64511460569892,8.84826351288245,8.59244637050319,8.62254250490075,739496.963497241,0.0,1.0
2003-06-30,11.6,11.6,11.42,11.46,616600,8.72787897529221,8.72787897529221,8.59244637050319,8.62254250490075,819507.238843276,0.0,1.0
2003-07-01,11.99,11.99,11.6,11.67,692100,9.02131628566841,9.02131628566841,8.72787897529221,8.78054721048794,919852.351611144,0.0,1.0
2003-07-02,11.83,12.05,11.79,11.89,835500,8.90093174807818,9.06646048726475,8.87083561368062,8.94607594967451,1110441.61215303,0.0,1.0
2003-07-03,11.71,11.88,11.65,11.85,373700,8.8106433448855,8.93855191607513,8.76549914328916,8.91597981527695,496675.081342414,0.0,1.0
2003-07-07,11.85,11.85,11.64,11.75,544300,8.91597981527695,8.91597981527695,8.75797510968977,8.84073947928306,723415.163967557,0.0,1.0
2003-07-08,11.56,11.9,11.55,11.75,469500,8.69778284089465,8.9535999832739,8.69025880729526,8.84073947928306,624000.403238596,0.0,1.0
2003-07-09,11.55,11.72,11.5,11.7,411200,8.69025880729526,8.81816737848489,8.65263863929831,8.80311931128611,546515.369141024,0.0,1.0
2003-07-10,11.47,11.7,11.44,11.5,477900,8.63006653850014,8.80311931128611,8.60749443770197,8.65263863929831,635164.627705485,0.0,1.0
2003-07-11,11.6,11.6,11.35,11.5,492700,8.72787897529221,8.72787897529221,8.53977813530746,8.65263863929831,654834.927956669,0.0,1.0
2003-07-14,11.58,11.75,11.58,11.66,342000,8.71283090809343,8.84073947928306,8.71283090809343,8.77302317688855,454543.424723322,0.0,1.0
2003-07-15,10.87,11.69,10.85,11.58,1185500,8.17862452253675,8.79559527768672,8.16357645533797,8.71283090809343,1575617.63160672,0.0,1.0
2003-07-16,10.63,10.87,10.6,10.85,1004700,7.9980477161514,8.17862452253675,7.97547561535322,8.16357645533797,1335320.99070036,0.0,1.0
2003-07-17,10.53,10.7,10.47,10.6,1021200,7.9228073801575,8.05071595134712,7.87766317856116,7.97547561535322,1357250.71733174,0.0,1.0
2003-07-18,10.82,10.87,10.32,10.61,1148400,8.1410043545398,8.17862452253675,7.76480267457031,7.98299964895261,1526308.97354463,0.0,1.0
2003-07-21,11.06,11.22,10.85,10.86,714700,8.32158116092516,8.44196569851539,8.16357645533797,8.17110048893736,949889.431724439,0.0,1.0
2003-07-22,10.98,11.13,10.86,11.13,600900,8.26138889213004,8.37424939612089,8.17110048893736,8.37424939612089,798640.771684925,0.0,1.0
2003-07-23,11.71,11.73,11.13,11.31,1493700,8.8106433448855,8.82569141208428,8.37424939612089,8.5096820009099,1985238.34359423,0.0,1.0
2003-07-24,12.35,12.36,11.43,11.43,1333000,9.29218149524645,9.29970552884584,8.59997040410258,8.59997040410258,1771656.09694792,0.0,1.0
2003-07-25,12.57,12.58,12.18,12.4,1311200,9.45771023443302,9.46523426803241,9.16427292405682,9.3298016632434,1742682.27630766,0.0,1.0
2003-07-28,12.75,12.78,12.21,12.68,1060600,9.59314283922204,9.61571494002021,9.18684502485499,9.54047460402631,1409616.24637882,0.0,1.0
2003-07-29,12.16,12.56,12.15,12.5,637900,9.14922485685804,9.45018620083363,9.14170082325865,9.40504199923729,847816.522312886,0.0,1.0
2003-07-30,12.2,12.23,11.9,11.93,432100,9.1793209912556,9.20189309205377,8.9535999832739,8.97617208407207,574293.022874115,0.0,1.0
2003-07-31,12.01,12.26,11.93,12.16,672600,9.03636435286719,9.22446519285194,8.97617208407207,9.14922485685804,893935.401955867,0.0,1.0
2003-08-01,12.0,12.36,11.8,12.0,975800,9.0288403192678,9.29970552884584,8.87835964728001,9.0288403192678,1296910.74223689,0.0,1.0
2003-08-04,12.03,12.45,11.9,11.9,482300,9.05141242006597,9.36742183124034,8.9535999832739,8.9535999832739,641012.554807188,0.0,1.0
2003-08-05,12.15,12.18,11.96,12.03,339100,9.14170082325865,9.16427292405682,8.99874418487024,9.05141242006597,450689.109133563,0.0,1.0
2003-08-06,12.48,12.5,12.09,12.15,736800,9.38999393203851,9.40504199923729,9.09655662166231,9.14170082325865,979261.974667087,0.0,1.0
2003-08-07,12.51,12.55,12.29,12.5,486700,9.41256603283668,9.44266216723424,9.24703729365011,9.40504199923729,646860.481908892,0.0,1.0
2003-08-08,13.28,13.28,12.5,12.5,1313500,9.9919166199897,9.9919166199897,9.40504199923729,9.40504199923729,1745739.14729264,0.0,1.0
2003-08-11,13.49,13.77,13.12,13.47,1436100,10.1499213255769,10.3605942663598,9.87153208239946,10.1348732583781,1908683.66153556,0.0,1.0
2003-08-12,13.35,13.41,13.12,13.41,553000,10.0445848551854,10.0897290567818,9.87153208239946,10.0897290567818,734978.110736836,0.0,1.0
2003-08-13,13.4,13.54,13.03,13.2,663500,10.0822050231824,10.1875414935738,9.80381578000496,9.93172435119458,881840.825450069,0.0,1.0
2003-08-14,13.36,13.55,13.23,13.5,766300,10.0521088887848,10.1950655271732,9.95429645199275,10.1574453591763,1018469.66773533,0.0,1.0
2003-08-15,13.42,13.63,13.35,13.35,491600,10.0972530903812,10.2552577959683,10.0445848551854,10.0445848551854,653372.94618124,0.0,1.0
2003-08-18,13.23,13.41,13.15,13.3,762100,9.95429645199275,10.0897290567818,9.89410418319763,10.0069646871885,1012887.55550188,0.0,1.0
2003-08-19,13.75,13.78,13.19,13.23,961100,10.345546199161,10.3681182999592,9.92420031759519,9.95429645199275,1277373.34941984,0.0,1.0
2003-08-20,14.23,14.35,13.77,13.78,1376800,10.7066998119317,10.7969882151244,10.3605942663598,10.3681182999592,1829869.5530967,0.0,1.0
2003-08-21,13.99,14.17,13.6,14.17,1163100,10.5261230055464,10.6615556103354,10.2326856951702,10.6615556103354,1545846.36636168,0.0,1.0
2003-08-22,13.82,14.1,13.69,13.7,561700,10.3982144343568,10.6088873751397,10.3004019975647,10.3079260311641,746541.057506108,0.0,1.0
2003-08-25,13.7,13.94,13.59,13.75,439900,10.3079260311641,10.4885028375494,10.2251616615708,10.345546199161,584659.802736225,0.0,1.0
2003-08-26,13.68,13.98,13.58,13.7,819500,10.2928779639653,10.518598971947,10.2176376279714,10.3079260311641,1089176.42269229,0.0,1.0
2003-08-27,14.58,14.58,13.97,13.97,924000,10.9700409879104,10.9700409879104,10.5110749383476,10.5110749383476,1228064.69135775,0.0,1.0
2003-08-28,14.57,14.58,14.37,14.51,467400,10.962516954311,10.9700409879104,10.8120362823232,10.9173727527147,621209.347121873,0.0,1.0
2003-08-29,14.41,14.9,14.41,14.69,684000,10.8421324167208,11.2108100630909,10.8421324167208,11.0528053575037,909086.84944664,0.0,1.0
2003-09-02,14.1,14.56,14.04,14.56,933600,10.6088873751397,10.9549929207116,10.5637431735433,10.9549929207116,1240823.80503419,0.0,1.0
2003-09-03,13.87,14.09,13.83,14.05,985100,10.4358346023537,10.6013633415403,10.4057384679561,10.5712672071427,1309271.13361095,0.0,1.0
2003-09-04,13.94,14.0,13.69,13.72,1158900,10.4885028375494,10.5336470391458,10.3004019975647,10.3229740983629,1540264.25412824,0.0,1.0
2003-09-05,14.13,14.26,13.85,14.14,1828600,10.6314594759378,10.7292719127299,10.4207865351549,10.6389835095372,2430345.34049436,0.0,1.0
2003-09-08,14.13,14.16,13.94,14.16,792000,10.6314594759378,10.654031576736,10.4885028375494,10.654031576736,1052626.87830664,0.0,1.0
2003-09-09,14.6,14.77,14.39,14.55,1142200,10.9850890551092,11.1129976262988,10.827084349522,10.9474688871122,1518068.71262859,0.0,1.0
2003-09-10,14.51,14.69,14.36,14.63,581400,10.9173727527147,11.0528053575037,10.8045122487238,11.0076611559073,772723.822029644,0.0,1.0
2003-09-11,14.64,14.64,14.06,14.41,1169100,11.0151851895067,11.0151851895067,10.5787912407421,10.8421324167208,1553820.81240946,0.0,1.0
2003-09-12,14.14,14.75,14.01,14.64,813000,10.6389835095372,11.0979495591,10.5411710727452,11.0151851895067,1080537.43947387,0.0,1.0
2003-09-15,13.92,14.12,13.9,14.05,554300,10.4734547703507,10.6239354423384,10.4584067031519,10.5712672071427,736705.907380515,0.0,1.0
2003-09-16,13.98,14.12,13.86,14.02,415700,10.518598971947,10.6239354423384,10.4283105687543,10.5486951063445,552496.203676856,0.0,1.0
2003-09-17,14.0,14.14,13.89,14.05,441100,10.5336470391458,10.6389835095372,10.4508826695525,10.5712672071427,586254.69194578,0.0,1.0
2003-09-18,13.55,14.1,13.46,14.0,1140100,10.1950655271732,10.6088873751397,10.1273492247787,10.5336470391458,1515277.65651187,0.0,1.0
2003-09-19,13.6,13.95,13.57,13.73,1767600,10.2326856951702,10.4960268711488,10.210113594372,10.3304981319622,2349271.80567527,0.0,1.0
2003-09-22,13.1,13.96,13.09,13.84,2414800,9.85648401520068,10.5035509047482,9.84895998160129,10.4132625015555,3209448.71936222,0.0,1.0
2003-09-23,13.15,13.34,12.87,13.1,1592800,9.89410418319763,10.037060821586,9.68343124241472,9.85648401520068,2116949.61081669,0.0,1.0
2003-09-24,13.25,13.34,12.93,13.22,1149200,9.96934451919153,10.037060821586,9.72857544401106,9.94677241839336,1527372.23301767,0.0,1.0
2003-09-25,12.68,13.51,12.64,13.45,1552500,9.54047460402631,10.1649693927757,9.51037846962875,10.1198251911793,2063387.91486245,0.0,1.0
2003-09-26,12.17,12.74,12.06,12.55,1295900,9.15674889045743,9.58561880562265,9.07398452086414,9.44266216723424,1722347.43888583,0.0,1.0
2003-09-29,12.15,12.55,12.12,12.23,1124400,9.14170082325865,9.44266216723424,9.11912872246048,9.20189309205377,1494411.18935352,0.0,1.0
2003-09-30,12.36,12.65,12.27,12.38,1269500,9.29970552884584,9.51790250322814,9.23198922645133,9.31475359604462,1687259.87627561,0.0,1.0
2003-10-01,12.59,12.59,12.16,12.36,597200,9.4727583016318,9.4727583016318,9.14922485685804,9.29970552884584,793723.196622129,0.0,1.0
2003-10-02,12.5,12.6,12.28,12.56,583900,9.40504199923729,9.48028233523119,9.23951326005072,9.45018620083363,776046.507882889,0.0,1.0
2003-10-03,12.04,12.58,11.9,12.49,1377300,9.05893645366536,9.46523426803241,8.9535999832739,9.3975179656379,1830534.09026734,0.0,1.0
2003-10-06,12.14,12.19,11.95,12.15,809500,9.13417678965926,9.17179695765621,8.99122015127085,9.14170082325865,1075885.67927933,0.0,1.0
2003-10-07,12.54,12.7,12.4,12.41,1241200,9.43513813363485,9.55552267122509,9.3298016632434,9.33732569684279,1649647.07241692,0.0,1.0
2003-10-08,12.53,12.81,12.53,12.64,730400,9.42761410003546,9.63828704081838,9.42761410003546,9.51037846962875,970755.898882791,0.0,1.0
2003-10-09,12.69,12.7,12.18,12.45,813000,9.5479986376257,9.55552267122509,9.16427292405682,9.36742183124034,1080537.43947386,0.0,1.0
2003-10-10,12.61,12.93,12.61,12.85,850100,9.48780636883058,9.72857544401106,9.48780636883058,9.66838317521594,1129846.09753595,0.0,1.0
2003-10-13,12.87,12.95,12.58,12.7,591100,9.68343124241472,9.74362351120984,9.46523426803241,9.55552267122509,785615.843140221,0.0,1.0
2003-10-14,12.76,12.9,12.69,12.8,494600,9.60066687282143,9.70600334321289,9.5479986376257,9.63076300721899,657360.169205132,0.0,1.0
2003-10-15,12.64,12.94,12.53,12.71,451700,9.51037846962875,9.73609947761045,9.42761410003546,9.56304670482448,600342.879963522,0.0,1.0
2003-10-16,12.86,12.95,12.72,12.72,627700,9.67590720881533,9.74362351120984,9.57057073842387,9.57057073842387,834259.964031664,0.0,1.0
2003-10-17,12.56,12.98,12.56,12.86,643700,9.45018620083363,9.76619561200801,9.45018620083363,9.67590720881533,855525.153492405,0.0,1.0
2003-10-20,12.66,12.83,12.63,12.71,395400,9.52542653682753,9.65333510801716,9.50285443602936,9.56304670482448,525515.994548543,0.0,1.0
2003-10-21,13.3,13.39,12.8,12.81,1123500,10.0069646871885,10.074680989583,9.63076300721899,9.63828704081838,1493215.02244635,0.0,1.0
2003-10-22,13.75,13.87,13.55,13.73,1560800,10.345546199161,10.4358346023537,10.1950655271732,10.3304981319622,2074419.23189521,0.0,1.0
2003-10-23,13.46,13.83,13.35,13.83,888100,10.1273492247787,10.4057384679561,10.0445848551854,10.4057384679561,1180350.92250521,0.0,1.0
2003-10-24,14.08,14.2,13.68,13.85,1164400,10.5938393079409,10.6841277111336,10.2928779639653,10.4207865351549,1547574.16300537,0.0,1.0
2003-10-27,14.06,14.1,13.85,14.05,651400,10.5787912407421,10.6088873751397,10.4207865351549,10.5712672071427,865759.025920387,0.0,1.0
2003-10-28,13.81,13.93,13.61,13.9,671500,10.3906904007574,10.48097880395,10.2402097287696,10.4584067031519,892473.420180438,0.0,1.0
2003-10-29,14.02,14.15,13.79,13.81,776600,10.5486951063445,10.6465075431366,10.3756423335586,10.3906904007574,1032159.13345068,0.0,1.0
2003-10-30,10.87,12.56,10.81,12.55,9994800,8.17862452253675,9.45018620083363,8.13348032094041,9.44266216723424,13283832.2263879,0.0,1.0
2003-10-31,10.87,11.28,10.52,11.0,3140500,8.17862452253675,8.48710990011173,7.91528334655811,8.27643695932882,4173957.96884092,0.0,1.0
2003-11-03,10.44,10.99,10.2,10.87,2747700,7.85509107776299,8.26891292572943,7.67451427137763,8.17862452253675,3651897.56757974,0.0,1.0
2003-11-04,10.66,10.87,10.4,10.56,1263800,8.02061981694956,8.17862452253675,7.82499494336543,7.94537948095567,1679684.15253022,0.0,1.0
2003-11-05,10.45,10.81,10.44,10.65,902000,7.86261511136238,8.13348032094041,7.85509107776299,8.01309578335017,1198825.05584923,0.0,1.0
2003-11-06,10.29,10.42,10.25,10.37,932600,7.74223057377214,7.84004301056421,7.71213443937458,7.80242284256726,1239494.7306929,0.0,1.0
2003-11-07,10.74,10.88,10.11,10.23,1496400,8.08081208574468,8.18614855613614,7.60679796898312,7.6970863721758,1988826.84431573,0.0,1.0
2003-11-10,10.52,10.93,10.52,10.93,896400,7.91528334655811,8.22376872413309,7.91528334655811,8.22376872413309,1191382.23953797,0.0,1.0
2003-11-11,10.4,10.74,10.32,10.65,890600,7.82499494336543,8.08081208574468,7.76480267457031,8.01309578335017,1183673.60835845,0.0,1.0
2003-11-12,11.24,11.24,10.52,10.55,1548800,8.45701376571417,8.45701376571417,7.91528334655811,7.93785544735628,2058470.33979965,0.0,1.0
2003-11-13,10.91,11.3,10.89,11.3,1324400,8.20872065693431,8.50215796731051,8.19367258973553,8.50215796731051,1760226.05761277,0.0,1.0
2003-11-14,10.84,11.05,10.73,11.04,1474100,8.15605242173858,8.31405712732577,8.07328805214529,8.30653309372638,1959188.48650482,0.0,1.0
2003-11-17,10.62,10.75,10.36,10.69,1231200,7.990523682552,8.08833611934407,7.79489880896787,8.04319191774773,1636356.32900396,0.0,1.0
2003-11-18,11.21,11.22,10.63,10.69,1469700,8.43444166491601,8.44196569851539,7.9980477161514,8.04319191774773,1953340.55940312,0.0,1.0
2003-11-19,11.18,11.34,10.92,11.34,1223100,8.41186956411783,8.53225410170807,8.2162446905337,8.53225410170807,1625590.82683946,0.0,1.0
2003-11-20,11.14,11.34,11.0,11.29,1128600,8.38177342972028,8.53225410170807,8.27643695932882,8.49463393371112,1499993.30158696,0.0,1.0
2003-11-21,11.44,11.45,11.16,11.24,1111200,8.60749443770197,8.61501847130136,8.39682149691906,8.45701376571417,1476867.40804841,0.0,1.0
2003-11-24,11.11,11.36,11.07,11.36,1148700,8.35920132892211,8.54730216890685,8.32910519452455,8.54730216890685,1526707.69584702,0.0,1.0
2003-11-25,11.2,11.32,11.12,11.12,515500,8.42691763131661,8.51720603450929,8.3667253625215,8.3667253625215,685137.822938224,0.0,1.0
2003-11-26,11.56,11.72,11.31,11.4,1253800,8.69778284089465,8.81816737848489,8.5096820009099,8.57739830330441,1666393.40911726,0.0,1.0
2003-11-28,11.85,12.02,11.68,12.01,746100,8.91597981527695,9.04388838646658,8.78807124408733,9.03636435286719,991622.366041143,0.0,1.0
2003-12-01,11.95,12.07,11.52,11.85,1432000,8.99122015127085,9.08150855446353,8.66768670649709,8.91597981527695,1903234.45673625,0.0,1.0
2003-12-02,11.86,12.11,11.75,11.8,1286800,8.92350384887634,9.11160468886109,8.84073947928306,8.87835964728001,1710252.86238003,0.0,1.0
2003-12-03,11.91,12.01,11.01,12.0,741800,8.96112401687329,9.03636435286719,8.28396099292821,9.0288403192678,985907.346373569,0.0,1.0
2003-12-04,11.4,11.9,11.38,11.9,970900,8.57739830330441,8.9535999832739,8.56235023610563,8.9535999832739,1290398.27796454,0.0,1.0
2003-12-05,11.72,11.8,11.32,11.4,794800,8.81816737848489,8.87835964728001,8.51720603450929,8.57739830330441,1056348.28646227,0.0,1.0
2003-12-08,11.88,11.97,11.75,11.95,1087800,8.93855191607513,9.00626821846963,8.84073947928306,8.99122015127085,1445767.06846207,0.0,1.0
2003-12-09,11.58,11.99,11.55,11.99,1244200,8.71283090809343,9.02131628566841,8.69025880729526,9.02131628566841,1653634.29544081,0.0,1.0
2003-12-10,11.25,11.81,11.24,11.64,1779100,8.46453779931356,8.8858836808794,8.45701376571417,8.75797510968977,2364556.16060018,0.0,1.0
2003-12-11,11.7,11.76,11.0,11.17,1203000,8.80311931128611,8.84826351288245,8.27643695932882,8.40434553051845,1598876.4325794,0.0,1.0
2003-12-12,11.7,11.93,11.53,11.82,1078800,8.80311931128611,8.97617208407207,8.67521074009648,8.89340771447879,1433805.39939041,0.0,1.0
2003-12-15,11.67,11.84,11.5,11.53,772500,8.78054721048794,8.90845578167757,8.65263863929831,8.67521074009648,1026709.92865136,0.0,1.0
2003-12-16,11.39,11.76,11.3,11.76,793000,8.56987426970502,8.84826351288245,8.50215796731051,8.84826351288245,1053955.95264794,0.0,1.0
2003-12-17,11.73,11.73,11.37,11.5,746400,8.82569141208428,8.82569141208428,8.55482620250624,8.65263863929831,992021.088343531,0.0,1.0
2003-12-18,11.66,11.72,11.45,11.57,575700,8.77302317688855,8.81816737848489,8.61501847130136,8.70530687449404,765148.098284259,0.0,1.0
2003-12-19,11.56,11.65,11.48,11.61,941100,8.69778284089465,8.76549914328916,8.63759057209953,8.7354030088916,1250791.86259391,0.0,1.0
2003-12-22,11.3,11.65,11.27,11.56,898500,8.50215796731051,8.76549914328916,8.47958586651234,8.69778284089465,1194173.29565469,0.0,1.0
2003-12-23,11.36,11.39,11.13,11.26,740300,8.54730216890685,8.56987426970502,8.37424939612089,8.47206183291295,983913.734861624,0.0,1.0
2003-12-24,11.51,11.63,11.39,11.39,435600,8.6601626728977,8.75045107609038,8.56987426970502,8.56987426970502,578944.783068652,0.0,1.0
2003-12-26,11.74,11.79,11.51,11.6,281600,8.83321544568367,8.87083561368062,8.6601626728977,8.72787897529221,374267.334509028,0.0,1.0
2003-12-29,12.15,12.19,11.81,11.82,944700,9.14170082325865,9.17179695765621,8.8858836808794,8.89340771447879,1255576.53022258,0.0,1.0
2003-12-30,12.11,12.3,12.1,12.25,715300,9.11160468886109,9.2545613272495,9.1040806552617,9.21694115925255,950686.876329217,0.0,1.0
2003-12-31,12.07,12.29,11.86,12.25,652100,9.08150855446353,9.24703729365011,8.92350384887634,9.21694115925255,866689.377959293,0.0,1.0
2004-01-02,12.17,12.25,12.03,12.07,385900,9.15674889045743,9.21694115925255,9.05141242006597,9.08150855446353,512889.788306228,0.0,1.0
2004-01-05,12.67,12.73,12.3,12.38,1017800,9.53295057042692,9.57809477202326,9.2545613272495,9.31475359604462,1352731.86457134,0.0,1.0
2004-01-06,12.67,12.93,12.56,12.92,1705000,9.53295057042692,9.72857544401106,9.45018620083363,9.72105141041167,2266071.75191013,0.0,1.0
2004-01-07,12.44,12.67,12.23,12.54,956000,9.35989779764095,9.53295057042692,9.20189309205377,9.43513813363485,1270595.07027923,0.0,1.0
2004-01-08,12.61,12.7,12.35,12.46,1093300,9.48780636883058,9.55552267122509,9.29218149524645,9.37494586483973,1453076.97733921,0.0,1.0
2004-01-09,13.11,13.17,12.61,12.65,1361900,9.86400804880007,9.90915225039641,9.48780636883058,9.51790250322814,1810066.34541138,0.0,1.0
2004-01-12,13.05,13.2,12.92,13.11,874500,9.81886384720374,9.93172435119458,9.72105141041167,9.86400804880007,1162275.51146358,0.0,1.0
2004-01-13,12.99,13.18,12.99,13.02,1009300,9.7737196456074,9.9166762839958,9.7737196456074,9.79629174640556,1341434.73267032,0.0,1.0
2004-01-14,12.76,12.89,12.54,12.75,1097000,9.60066687282143,9.6984793096135,9.43513813363485,9.59314283922204,1457994.552402,0.0,1.0
2004-01-15,12.12,12.46,12.0,12.46,1762700,9.11912872246048,9.37494586483973,9.0288403192678,9.37494586483973,2342759.34140292,0.0,1.0
2004-01-16,12.13,12.3,12.06,12.14,1043000,9.12665275605987,9.2545613272495,9.07398452086414,9.13417678965926,1386224.537972,0.0,1.0
2004-01-20,12.86,13.01,12.34,12.57,1602600,9.67590720881533,9.78876771280617,9.28465746164706,9.45771023443302,2129974.53936139,0.0,1.0
2004-01-21,13.08,13.18,12.66,12.95,1245400,9.84143594800191,9.9166762839958,9.52542653682753,9.74362351120984,1655229.18465037,0.0,1.0
2004-01-22,13.0,13.8,12.98,13.36,1696100,9.78124367920678,10.383166367158,9.76619561200801,10.0521088887848,2254242.99027259,0.0,1.0
2004-01-23,12.67,13.34,12.63,13.3,1250600,9.53295057042692,10.037060821586,9.50285443602936,10.0069646871885,1662140.37122511,0.0,1.0
2004-01-26,12.51,12.94,12.39,12.74,1385400,9.41256603283668,9.73609947761045,9.32227762964401,9.58561880562265,1841299.59243184,0.0,1.0
2004-01-27,12.77,13.11,12.47,12.5,1209700,9.60819090642082,9.86400804880007,9.38246989843912,9.40504199923729,1607781.23066609,0.0,1.0
2004-01-28,12.41,13.04,12.38,12.89,1172500,9.33732569684279,9.81133981360435,9.31475359604462,9.6984793096135,1558339.66516987,0.0,1.0
2004-01-29,12.13,12.5,11.96,12.3,1303800,9.12665275605987,9.40504199923729,8.99874418487024,9.2545613272495,1732847.12618207,0.0,1.0
2004-01-30,12.75,12.85,12.17,12.17,1321200,9.59314283922204,9.66838317521594,9.15674889045743,9.15674889045743,1755973.01972062,0.0,1.0
2004-02-02,12.67,12.67,12.23,12.6,1231300,9.53295057042692,9.53295057042692,9.20189309205377,9.48028233523119,1636489.23643809,0.0,1.0
2004-02-03,13.13,13.21,12.71,12.77,1275000,9.87905611599885,9.93924838479397,9.56304670482448,9.60819090642082,1694569.78515274,0.0,1.0
2004-02-04,12.63,12.98,12.61,12.98,1212200,9.50285443602936,9.76619561200801,9.48780636883058,9.76619561200801,1611103.91651933,0.0,1.0
2004-02-05,12.89,12.89,12.53,12.53,581300,9.6984793096135,9.6984793096135,9.42761410003546,9.42761410003546,772590.914595518,0.0,1.0
2004-02-06,13.34,13.4,12.99,12.99,1025800,10.037060821586,10.0822050231824,9.7737196456074,9.7737196456074,1363364.45930171,0.0,1.0
2004-02-09,13.48,13.49,13.26,13.44,765400,10.1423972919775,10.1499213255769,9.97686855279092,10.1123011575799,1017273.50082816,0.0,1.0
2004-02-10,13.44,13.68,13.19,13.52,1279900,10.1123011575799,10.2928779639653,9.92420031759519,10.1724934263751,1701082.24942509,0.0,1.0
2004-02-11,13.91,14.0,13.44,13.54,998700,10.4659307367513,10.5336470391458,10.1123011575799,10.1875414935738,1327346.54465257,0.0,1.0
2004-02-12,13.73,14.19,13.71,14.0,823300,10.3304981319622,10.6766036775342,10.3154500647635,10.5336470391458,1094226.90518922,0.0,1.0
2004-02-13,13.79,14.09,13.5,13.92,568700,10.3756423335586,10.6013633415403,10.1574453591763,10.4734547703507,755844.577895184,0.0,1.0
2004-02-17,14.18,14.18,13.85,13.87,1063600,10.6690796439348,10.6690796439348,10.4207865351549,10.4358346023537,1413603.4694027,0.0,1.0
2004-02-18,13.49,14.18,13.49,14.18,762800,10.1499213255769,10.6690796439348,10.1499213255769,10.6690796439348,1013817.90754079,0.0,1.0
2004-02-19,13.43,13.52,13.25,13.44,633800,10.1047771239805,10.1724934263751,9.96934451919153,10.1123011575799,842367.317513576,0.0,1.0
2004-02-20,13.17,13.44,12.94,13.44,977100,9.90915225039641,10.1123011575799,9.73609947761045,10.1123011575799,1298638.53888058,0.0,1.0
2004-02-23,12.95,13.3,12.95,13.3,565700,9.74362351120984,10.0069646871885,9.74362351120984,10.0069646871885,751857.354871296,0.0,1.0
2004-02-24,13.3,13.42,13.07,13.1,546800,10.0069646871885,10.0972530903812,9.83391191440252,9.85648401520068,726737.849820796,0.0,1.0
2004-02-25,13.15,13.21,12.88,13.2,1207400,9.89410418319763,9.93924838479397,9.69095527601411,9.93172435119458,1604724.35968111,0.0,1.0
2004-02-26,13.54,13.76,13.13,13.2,1618300,10.1875414935738,10.3530702327604,9.87905611599885,9.93172435119458,2150841.00651975,0.0,1.0
2004-02-27,13.64,13.94,13.55,13.69,857100,10.2627818295677,10.4885028375494,10.1950655271732,10.3004019975647,1139149.61792503,0.0,1.0
2004-03-01,13.91,14.13,13.76,13.9,769400,10.4659307367513,10.6314594759378,10.3530702327604,10.4584067031519,1022589.79819334,0.0,1.0
2004-03-02,13.48,13.85,13.45,13.82,711300,10.1423972919775,10.4207865351549,10.1198251911793,10.3982144343568,945370.578964032,0.0,1.0
2004-03-03,13.77,13.89,13.33,13.35,720000,10.383166367158,10.4736514771114,10.051387630662,10.0664684823209,954853.235459974,0.03,1.0
2004-03-04,14.02,14.09,13.76,13.84,795300,10.5716770128943,10.6244599937005,10.3756259413285,10.4359493479641,1054714.9696685,0.0,1.0
2004-03-05,14.41,14.44,14.21,14.26,831000,10.865753620243,10.8883748977314,10.7149451036539,10.7526472328012,1102059.77592673,0.0,1.0
2004-03-08,14.45,14.65,14.26,14.31,1017200,10.8959153235608,11.0467238401499,10.7526472328012,10.7903493619485,1348995.43209707,0.0,1.0
2004-03-09,14.54,14.61,14.35,14.51,751100,10.9637791560259,11.0165621368321,10.8205110652663,10.9411578785376,996097.590491652,0.0,1.0
2004-03-10,14.02,14.44,14.01,14.44,673100,10.5716770128943,10.8883748977314,10.5641365870649,10.8883748977314,892655.156650155,0.0,1.0
2004-03-11,14.33,14.43,13.75,14.05,986800,10.8054302136074,10.8808344719019,10.3680855154991,10.5942982903827,1308679.40659987,0.0,1.0
2004-03-12,14.53,14.56,14.12,14.2,958400,10.9562387301965,10.9788600076848,10.6470812711889,10.7074046778245,1271015.75120116,0.0,1.0
2004-03-15,14.16,14.63,14.09,14.63,870800,10.6772429745067,11.031642988491,10.6244599937005,11.031642988491,1154841.94088687,0.0,1.0
2004-03-16,14.34,14.43,14.1,14.2,566600,10.8129706394368,10.8808344719019,10.63200041953,10.7074046778245,751416.448905034,0.0,1.0
2004-03-17,14.5,14.55,14.05,14.31,1069600,10.9336174527081,10.9713195818554,10.5942982903827,10.7903493619485,1418487.52867777,0.0,1.0
2004-03-18,14.63,14.87,14.51,14.64,1354000,11.031642988491,11.2126132083979,10.9411578785376,11.0391834143205,1795654.55668446,0.0,1.0
2004-03-19,14.06,14.48,13.92,14.32,2143700,10.6018387162121,10.9185366010492,10.4962727545998,10.7978897877779,2842942.89007716,0.0,1.0
2004-03-22,14.05,14.44,14.02,14.15,762700,10.5942982903827,10.8883748977314,10.5716770128943,10.6697025486772,1011481.33706295,0.0,1.0
2004-03-23,14.27,14.27,13.94,14.11,556600,10.7601876586307,10.7601876586307,10.5113536062587,10.6395408453594,738154.598412529,0.0,1.0
2004-03-24,13.83,14.17,13.83,14.06,576300,10.4284089221347,10.6847834003361,10.4284089221347,10.6018387162121,764280.443882756,0.0,1.0
2004-03-25,14.49,14.51,13.9,13.9,881800,10.9260770268786,10.9411578785376,10.4811919029409,10.4811919029409,1169429.97642863,0.0,1.0
2004-03-26,14.55,14.77,14.55,14.65,926900,10.9713195818554,11.1372089501034,10.9713195818554,11.0467238401499,1229240.92214979,0.0,1.0
2004-03-29,14.76,14.76,14.28,14.55,726100,11.1296685242739,11.1296685242739,10.7677280844601,10.9713195818554,962942.964260402,0.0,1.0
2004-03-30,14.94,15.05,14.81,14.85,1954300,11.2653961892041,11.3483408733281,11.1673706534212,11.197532356739,2591763.44174921,0.0,1.0
2004-03-31,14.93,15.07,14.76,15.01,688400,11.2578557633746,11.363421724987,11.1296685242739,11.3181791700103,912945.787903679,0.0,1.0
2004-04-01,14.85,15.07,14.83,14.92,702500,11.197532356739,11.363421724987,11.1824515050801,11.2503153375452,931644.997098101,0.0,1.0
2004-04-02,14.58,14.59,14.21,14.25,1928200,10.9939408593437,11.0014812851732,10.7149451036539,10.7451068069718,2557150.0119638,0.0,1.0
2004-04-05,14.41,14.49,14.31,14.38,607900,10.865753620243,10.9260770268786,10.7903493619485,10.8431323427547,806187.891439057,0.0,1.0
2004-04-06,14.39,14.59,14.36,14.51,521300,10.8506727685841,11.0014812851732,10.8280514910957,10.9411578785376,691340.266174009,0.0,1.0
2004-04-07,14.5,14.71,14.36,14.36,668400,10.9336174527081,11.0919663951266,10.8280514910957,10.8280514910957,886422.086918678,0.0,1.0
2004-04-08,14.28,14.39,14.26,14.35,430900,10.7677280844601,10.8506727685841,10.7526472328012,10.8205110652663,571453.137721812,0.0,1.0
2004-04-12,14.1,14.35,14.03,14.32,623200,10.63200041953,10.8205110652663,10.5792174387238,10.7978897877779,826478.522692576,0.0,1.0
2004-04-13,13.43,14.1,13.11,13.91,1665300,10.1267918889565,10.63200041953,9.88549826241402,10.4887323287703,2208495.96251598,0.0,1.0
2004-04-14,13.3,13.66,13.15,13.21,741700,10.0287663531736,10.300221683034,9.91565996573183,9.96090252070856,983631.451028705,0.0,1.0
2004-04-15,13.47,13.54,13.18,13.2,402200,10.1569535922744,10.2097365730805,9.93828124322019,9.9533620948791,533391.626808335,0.0,1.0
2004-04-16,13.43,13.78,13.42,13.48,519400,10.1267918889565,10.3907067929874,10.1192514631271,10.1644940181038,688820.514580436,0.0,1.0
2004-04-19,13.41,13.65,13.16,13.55,515700,10.1117110372976,10.2926812572045,9.92320039156129,10.21727699891,683913.629898211,0.0,1.0
2004-04-20,12.53,13.23,12.52,13.08,1186800,9.44815356430569,9.97598337236746,9.44061313847624,9.86287698492566,1573916.41644986,0.0,1.0
2004-04-21,12.64,12.65,12.12,12.45,1138800,9.53109824842969,9.53863867425914,9.13899610529808,9.38783015767006,1510259.53408586,0.0,1.0
2004-04-22,12.75,12.86,12.64,12.64,643700,9.61404293255368,9.69698761667767,9.53109824842969,9.53109824842969,853665.316202204,0.0,1.0
2004-04-23,12.51,12.8,12.5,12.76,621900,9.43307271264679,9.65174506170095,9.42553228681733,9.62158335838313,824754.482128554,0.0,1.0
2004-04-26,12.68,12.91,12.58,12.58,399300,9.5612599517475,9.73468974582494,9.48585569345296,9.48585569345296,529545.690165512,0.0,1.0
2004-04-27,12.59,12.77,12.47,12.61,351700,9.49339611928242,9.62912378421258,9.40291100932897,9.50847697094132,466419.281821213,0.0,1.0
2004-04-28,11.68,12.35,11.66,12.35,1188400,8.80721736880211,9.31242589937552,8.79213651714321,9.31242589937552,1576038.31252866,0.0,1.0
2004-04-29,12.1,12.37,11.8,11.85,1299700,9.12391525363918,9.32750675103443,8.89770247875556,8.93540460790283,1723642.70851018,0.0,1.0
2004-04-30,12.12,12.3,11.91,12.2,1313800,9.13899610529808,9.27472377022825,8.98064716287955,9.19931951193371,1742341.91770461,0.0,1.0
2004-05-03,12.06,12.36,12.04,12.26,496800,9.09375355032136,9.31996632520498,9.07867269866245,9.24456206691044,658848.732467384,0.0,1.0
2004-05-04,12.93,12.96,12.3,12.3,969300,9.74977059748385,9.77239187497221,9.27472377022825,9.27472377022825,1285471.16823799,0.0,1.0
2004-05-05,12.55,12.98,12.55,12.96,635000,9.4632344159646,9.78747272663112,9.4632344159646,9.77239187497221,842127.506273729,0.0,1.0
2004-05-06,12.15,12.47,12.12,12.47,683300,9.16161738278645,9.40291100932897,9.13899610529808,9.40291100932897,906182.244152502,0.0,1.0
2004-05-07,11.68,12.22,11.47,12.09,1106100,8.80721736880211,9.21440036359262,8.64886842638358,9.11637482780972,1466893.28297539,0.0,1.0
2004-05-10,12.01,12.2,11.51,11.62,1082200,9.05605142117409,9.19931951193371,8.6790301297014,8.76197481382539,1435197.46029831,0.0,1.0
2004-05-11,12.3,12.3,11.86,12.19,713000,9.27472377022825,9.27472377022825,8.94294503373228,9.19177908610426,945569.940115227,0.0,1.0
2004-05-12,12.07,12.74,12.0,12.5,1040400,9.10129397615082,9.60650250672422,9.04851099534464,9.42553228681733,1379762.92523967,0.0,1.0
2004-05-13,12.0,12.2,11.82,12.0,563900,9.04851099534464,9.19931951193371,8.91278333041447,9.04851099534464,747835.749272056,0.0,1.0
2004-05-14,12.12,12.26,12.0,12.0,545000,9.13899610529808,9.24456206691044,9.04851099534464,9.04851099534464,722770.851841233,0.0,1.0
2004-05-17,12.28,12.48,12.27,12.37,783600,9.25964291856935,9.41045143515842,9.25210249273989,9.32750675103443,1039198.60459227,0.0,1.0
2004-05-18,12.6,12.6,12.22,12.29,408300,9.50093654511187,9.50093654511187,9.21440036359262,9.2671833443988,541481.355608762,0.0,1.0
2004-05-19,12.78,13.14,12.69,12.69,1106200,9.63666421004204,9.90811953990238,9.56880037757695,9.56880037757695,1467025.90148031,0.0,1.0
2004-05-20,13.09,13.09,12.69,12.92,738700,9.87041741075511,9.87041741075511,9.56880037757695,9.74223017165439,979652.895880951,0.0,1.0
2004-05-21,13.36,13.54,13.18,13.21,1044600,10.0740089081504,10.2097365730805,9.93828124322019,9.96090252070856,1385332.90244651,0.0,1.0
2004-05-24,13.7,13.72,13.28,13.28,541400,10.3303833863518,10.3454642380107,10.0136855015147,10.0136855015147,717996.585663932,0.0,1.0
2004-05-25,13.72,13.9,13.56,13.81,540100,10.3454642380107,10.4811919029409,10.2248174247394,10.4133280704758,716272.545099908,0.0,1.0
2004-05-26,13.79,13.92,13.63,13.63,513300,10.3982472188169,10.4962727545998,10.2776004055456,10.2776004055456,680730.785780007,0.0,1.0
2004-05-27,13.94,14.08,13.89,13.95,590100,10.5113536062587,10.616919567871,10.4736514771114,10.5188940320881,782581.797562405,0.0,1.0
2004-05-28,13.91,13.97,13.76,13.91,289400,10.4887323287703,10.533974883747,10.3756259413285,10.4887323287703,383797.953252942,0.0,1.0
2004-06-01,13.57,14.09,13.49,13.98,487700,10.2323578505689,10.6244599937005,10.1720344439333,10.5415153095765,646780.448519209,0.0,1.0
2004-06-02,13.59,13.74,13.3,13.58,512700,10.2474387022278,10.3605450896696,10.0287663531736,10.2398982763983,679935.074750458,0.0,1.0
2004-06-03,13.29,13.65,13.29,13.5,267600,10.0212259273442,10.2926812572045,10.0212259273442,10.1795748697627,354887.119179291,0.0,1.0
2004-06-04,13.44,13.56,13.3,13.37,456700,10.134332314786,10.2248174247394,10.0287663531736,10.0815493339798,605668.71199246,0.0,1.0
2004-06-07,13.62,13.77,13.58,13.58,463300,10.2700599797162,10.383166367158,10.2398982763983,10.2398982763983,614421.533317508,0.0,1.0
2004-06-08,13.38,13.63,13.29,13.63,332300,10.0890897598093,10.2776004055456,10.0212259273442,10.2776004055456,440691.291865763,0.0,1.0
2004-06-09,12.93,13.38,12.93,13.38,787000,9.74977059748385,10.0890897598093,9.74977059748385,10.0890897598093,1043707.63375972,0.0,1.0
2004-06-10,13.0,13.33,12.97,13.0,494700,9.80255357829002,10.051387630662,9.77993230080166,9.80255357829002,656063.743863959,0.0,1.0
2004-06-14,12.74,13.0,12.67,13.0,591000,9.60650250672422,9.80255357829002,9.55371952591805,9.80255357829002,783775.364106731,0.0,1.0
2004-06-15,12.94,13.04,12.76,12.8,530400,9.7573110233133,9.83271528160784,9.62158335838313,9.65174506170095,703408.550122183,0.0,1.0
2004-06-16,12.99,13.01,12.71,12.82,466700,9.79501315246057,9.81009400411948,9.58388122923586,9.66682591335985,618930.56248496,0.0,1.0
2004-06-17,13.17,13.34,12.91,13.02,524600,9.93074081739074,10.0589280564915,9.73468974582494,9.81763442994893,695716.676836533,0.0,1.0
2004-06-18,13.36,13.56,13.3,13.37,751800,10.0740089081504,10.2248174247394,10.0287663531736,10.0815493339798,997025.920026122,0.0,1.0
2004-06-21,13.42,13.49,13.19,13.44,484300,10.1192514631271,10.1720344439333,9.94582166904965,10.134332314786,642271.419351758,0.0,1.0
2004-06-22,13.52,13.58,13.42,13.42,312300,10.1946557214216,10.2398982763983,10.1192514631271,10.1192514631271,414167.590880766,0.0,1.0
2004-06-23,13.69,13.69,13.36,13.53,348100,10.3228429605223,10.3228429605223,10.0740089081504,10.2021961472511,461645.015643916,0.0,1.0
2004-06-24,14.0,14.12,13.86,13.9,461100,10.5565961612354,10.6470812711889,10.4510301996231,10.4811919029409,611503.926209161,0.0,1.0
2004-06-25,13.96,14.07,13.86,13.94,259400,10.5264344579176,10.6093791420416,10.4510301996231,10.5113536062587,344012.401775441,0.0,1.0
2004-06-28,13.6,14.13,13.6,13.9,500400,10.2549791280573,10.6546216970183,10.2549791280573,10.4811919029409,663622.998644681,0.0,1.0
2004-06-29,13.27,13.52,13.21,13.38,400100,10.0061450756853,10.1946557214216,9.96090252070856,10.0890897598093,530606.638204911,0.0,1.0
2004-06-30,13.21,13.5,13.09,13.37,841400,9.96090252070856,10.1795748697627,9.87041741075511,10.0815493339798,1115852.10043892,0.0,1.0
2004-07-01,13.26,13.44,13.16,13.28,296500,9.99860464985582,10.134332314786,9.92320039156129,10.0136855015147,393213.867102616,0.0,1.0
2004-07-02,13.56,13.58,13.35,13.41,245100,10.2248174247394,10.2398982763983,10.0664684823209,10.1117110372976,325047.955571168,0.0,1.0
2004-07-06,13.63,13.63,13.31,13.39,417300,10.2776004055456,10.2776004055456,10.0363067790031,10.0966301856387,553417.021052012,0.0,1.0
2004-07-07,14.08,14.19,13.75,13.75,725100,10.616919567871,10.699864251995,10.3680855154991,10.3680855154991,961616.779211155,0.0,1.0
2004-07-08,14.55,14.55,14.13,14.18,690400,10.9713195818554,10.9713195818554,10.6546216970183,10.6923238261656,915598.158002175,0.0,1.0
2004-07-09,14.64,14.64,14.2,14.58,385400,11.0391834143205,11.0391834143205,10.7074046778245,10.9939408593437,511111.717980936,0.0,1.0
2004-07-12,14.3,14.68,14.3,14.68,433900,10.782808936119,11.0693451176383,10.782808936119,11.0693451176383,575431.692869562,0.0,1.0
2004-07-13,13.98,14.14,13.96,14.14,416300,10.5415153095765,10.6621621228478,10.5264344579176,10.6621621228478,552090.836002762,0.0,1.0
2004-07-14,14.02,14.44,14.02,14.05,690500,10.5716770128943,10.8883748977314,10.5716770128943,10.5942982903827,915730.776507104,0.0,1.0
2004-07-15,13.92,14.16,13.82,14.03,453300,10.4962727545998,10.6772429745067,10.4208684963052,10.5792174387238,601159.682825009,0.0,1.0
2004-07-16,14.08,14.31,13.95,13.95,355700,10.616919567871,10.7903493619485,10.5188940320881,10.5188940320881,471724.022018215,0.0,1.0
2004-07-19,14.12,14.24,13.91,14.01,423400,10.6470812711889,10.7375663811423,10.4887323287703,10.5641365870649,561506.749852434,0.0,1.0
2004-07-20,14.02,14.15,13.82,13.96,400100,10.5716770128943,10.6697025486772,10.4208684963052,10.5264344579176,530606.638204913,0.0,1.0
2004-07-21,13.58,14.0,13.58,13.94,397600,10.2398982763983,10.5565961612354,10.2398982763983,10.5113536062587,527291.175581789,0.0,1.0
2004-07-22,13.58,13.82,13.53,13.65,579500,10.2398982763983,10.4208684963052,10.2021961472511,10.2926812572045,768524.23604036,0.0,1.0
2004-07-23,13.18,13.51,13.18,13.5,445500,9.93828124322019,10.1871152955922,9.93828124322019,10.1795748697627,590815.439440861,0.0,1.0
2004-07-26,12.95,13.31,12.94,13.22,475300,9.76485144914276,10.0363067790031,9.7573110233133,9.96844294653801,630335.753908509,0.0,1.0
2004-07-27,13.14,13.18,12.76,12.96,360200,9.90811953990238,9.93828124322019,9.62158335838313,9.77239187497221,477691.854739838,0.0,1.0
2004-07-28,13.2,13.45,12.98,13.2,397100,9.9533620948791,10.1418727406154,9.78747272663112,9.9533620948791,526628.083057162,0.0,1.0
2004-07-29,13.37,13.45,13.11,13.12,351800,10.0815493339798,10.1418727406154,9.88549826241402,9.89303868824347,466551.900326139,0.0,1.0
2004-07-30,13.23,13.67,13.23,13.5,550200,9.97598337236746,10.3077621088634,9.97598337236746,10.1795748697627,729667.014097332,0.0,1.0
2004-08-02,13.56,13.71,13.29,13.3,368500,10.2248174247394,10.3379238121813,10.0212259273442,10.0287663531736,488699.190648615,0.0,1.0
2004-08-03,13.41,13.71,13.17,13.3,465900,10.1117110372976,10.3379238121813,9.93074081739074,10.0287663531736,617869.614445562,0.0,1.0
2004-08-04,13.18,13.49,13.17,13.36,445600,9.93828124322019,10.1720344439333,9.93074081739074,10.0740089081504,590948.057945786,0.0,1.0
2004-08-05,12.65,13.34,12.65,13.22,624500,9.53863867425914,10.0589280564915,9.53863867425914,9.96844294653801,828202.563256605,0.0,1.0
2004-08-06,12.85,13.21,12.83,12.98,838400,9.68944719084822,9.96090252070856,9.67436633918931,9.78747272663112,1111873.54529117,0.0,1.0
2004-08-09,12.88,12.95,12.68,12.92,489500,9.71206846833658,9.76485144914276,9.5612599517475,9.74223017165439,649167.581607859,0.0,1.0
2004-08-10,12.91,13.09,12.8,12.88,383500,9.73468974582494,9.87041741075511,9.65174506170095,9.71206846833658,508591.966387362,0.0,1.0
2004-08-11,12.62,12.91,12.47,12.91,489700,9.51601739677078,9.73468974582494,9.40291100932897,9.73468974582494,649432.818617709,0.0,1.0
2004-08-12,12.54,12.77,12.51,12.74,368400,9.45569399013515,9.62912378421258,9.43307271264679,9.60650250672422,488566.572143688,0.0,1.0
2004-08-13,12.65,12.8,12.55,12.64,715100,9.53863867425914,9.65174506170095,9.4632344159646,9.53109824842969,948354.928718652,0.0,1.0
2004-08-16,12.7,12.82,12.63,12.72,815300,9.57634080340641,9.66682591335985,9.52355782260023,9.59142165506532,1081238.6706535,0.0,1.0
2004-08-17,12.75,12.85,12.58,12.68,626000,9.61404293255368,9.68944719084822,9.48585569345296,9.5612599517475,830191.840830479,0.0,1.0
2004-08-18,12.91,13.04,12.67,12.74,580000,9.73468974582494,9.83271528160784,9.55371952591805,9.60650250672422,769187.328564981,0.0,1.0
2004-08-19,13.44,13.48,12.98,12.98,1505500,10.134332314786,10.1644940181038,9.78747272663112,9.78747272663112,1996571.59164582,0.0,1.0
2004-08-20,13.81,13.89,13.49,13.54,777500,10.4133280704758,10.4736514771114,10.1720344439333,10.2097365730805,1031108.87579185,0.0,1.0
2004-08-23,13.47,13.81,13.29,13.81,468400,10.1569535922744,10.4133280704758,10.0212259273442,10.4133280704758,621185.077068682,0.0,1.0
2004-08-24,13.32,13.42,13.25,13.34,340900,10.0438472048325,10.1192514631271,9.99106422402637,10.0589280564915,452096.483289316,0.0,1.0
2004-08-25,13.52,13.61,13.43,13.46,362000,10.1946557214216,10.2625195538867,10.1267918889565,10.1494131664449,480078.987828489,0.0,1.0
2004-08-26,13.38,13.56,13.32,13.56,246300,10.0890897598093,10.2248174247394,10.0438472048325,10.2248174247394,326639.377630266,0.0,1.0
2004-08-27,13.32,13.48,13.12,13.38,464900,10.0438472048325,10.1644940181038,9.89303868824347,10.0890897598093,616543.429396313,0.0,1.0
2004-08-30,13.09,13.62,13.09,13.47,397800,9.87041741075511,10.2700599797162,9.87041741075511,10.1569535922744,527556.412591637,0.0,1.0
2004-08-31,13.61,13.61,13.09,13.09,401900,10.2625195538867,10.2625195538867,9.87041741075511,9.87041741075511,532993.771293562,0.0,1.0
2004-09-01,13.6,13.6,13.37,13.54,343500,10.2549791280573,10.2549791280573,10.0815493339798,10.2097365730805,455544.564417362,0.0,1.0
2004-09-02,13.45,13.52,13.36,13.52,242700,10.1418727406154,10.1946557214216,10.0740089081504,10.1946557214216,321865.111452969,0.0,1.0
2004-09-03,13.07,13.35,13.05,13.35,553500,9.8553365590962,10.0664684823209,9.84025570743729,10.0664684823209,734043.424759857,0.0,1.0
2004-09-07,12.89,13.0,12.78,13.0,523400,9.71960889416603,9.80255357829002,9.63666421004204,9.80255357829002,694125.254777433,0.0,1.0
2004-09-08,13.02,13.13,12.68,12.69,381000,9.81763442994893,9.90057911407293,9.5612599517475,9.56880037757695,505276.503764238,0.0,1.0
2004-09-09,13.18,13.24,12.94,12.97,335200,9.93828124322019,9.98352379819692,9.7573110233133,9.77993230080166,444537.228508589,0.0,1.0
2004-09-10,13.22,13.42,13.18,13.3,245900,9.96844294653801,10.1192514631271,9.93828124322019,10.0287663531736,326108.903610567,0.0,1.0
2004-09-13,13.17,13.3,13.05,13.12,267800,9.93074081739074,10.0287663531736,9.84025570743729,9.89303868824347,355152.356189141,0.0,1.0
2004-09-14,13.29,13.4,13.14,13.25,323300,10.0212259273442,10.1041706114682,9.90811953990238,9.99106422402637,428755.626422514,0.0,1.0
2004-09-15,13.25,13.36,13.16,13.19,307700,9.99106422402637,10.0740089081504,9.92320039156129,9.94582166904965,408067.139654215,0.0,1.0
2004-09-16,13.22,13.41,13.18,13.33,208000,9.96844294653801,10.1117110372976,9.93828124322019,10.051387630662,275846.490243993,0.0,1.0
2004-09-17,12.91,13.27,12.91,13.14,558900,9.73468974582494,10.0061450756853,9.73468974582494,9.90811953990238,741204.824025807,0.0,1.0
2004-09-20,13.14,13.2,12.9,12.9,288200,9.90811953990238,9.9533620948791,9.72714931999549,9.72714931999549,382206.531193841,0.0,1.0
2004-09-21,13.57,13.58,13.32,13.32,575400,10.2323578505689,10.2398982763983,10.0438472048325,10.0438472048325,763086.877338431,0.0,1.0
2004-09-22,13.44,13.62,13.38,13.49,438400,10.134332314786,10.2700599797162,10.0890897598093,10.1720344439333,581399.525591185,0.0,1.0
2004-09-23,13.85,13.92,13.59,13.6,659800,10.4434897737936,10.4962727545998,10.2474387022278,10.2549791280573,875016.895495129,0.0,1.0
2004-09-24,13.7,13.85,13.68,13.79,303200,10.3303833863518,10.4434897737936,10.3153025346929,10.3982472188169,402099.30693259,0.0,1.0
2004-09-27,13.68,13.8,13.53,13.66,400200,10.3153025346929,10.4057876446463,10.2021961472511,10.300221683034,530739.256709836,0.0,1.0
2004-09-28,13.9,13.95,13.77,13.81,473200,10.4811919029409,10.5188940320881,10.383166367158,10.4133280704758,627550.765305083,0.0,1.0
2004-09-29,13.95,14.1,13.75,14.0,612400,10.5188940320881,10.63200041953,10.3680855154991,10.5565961612354,812155.724160683,0.0,1.0
2004-09-30,14.28,14.36,14.1,14.12,1170500,10.7677280844601,10.8280514910957,10.63200041953,10.6470812711889,1552299.60014709,0.0,1.0
2004-10-01,14.17,14.28,14.05,14.28,246700,10.6847834003361,10.7677280844601,10.5942982903827,10.7677280844601,327169.851649968,0.0,1.0
2004-10-04,13.96,14.07,13.76,13.84,448900,10.5264344579176,10.6093791420416,10.3756259413285,10.4359493479641,595324.46860831,0.0,1.0
2004-10-05,14.33,14.38,13.92,14.0,806200,10.8054302136074,10.8431323427547,10.4962727545998,10.5565961612354,1069170.38670532,0.0,1.0
2004-10-06,14.49,14.49,14.21,14.31,456000,10.9260770268786,10.9260770268786,10.7149451036539,10.7903493619485,604740.382457988,0.0,1.0
2004-10-07,14.18,14.48,14.17,14.48,409000,10.6923238261656,10.9185366010492,10.6847834003361,10.9185366010492,542409.685143236,0.0,1.0
2004-10-08,14.5,14.69,14.37,14.48,628200,10.9336174527081,11.0768855434677,10.8355919169252,10.9185366010492,833109.44793883,0.0,1.0
2004-10-11,14.55,14.55,14.22,14.48,327700,10.9713195818554,10.9713195818554,10.7224855294834,10.9185366010492,434590.840639213,0.0,1.0
2004-10-12,14.06,14.24,14.06,14.21,465500,10.6018387162121,10.7375663811423,10.6018387162121,10.7149451036539,617339.140425862,0.0,1.0
2004-10-13,13.66,13.88,13.65,13.78,749800,10.300221683034,10.466111051282,10.2926812572045,10.3907067929874,994373.549927624,0.0,1.0
2004-10-14,13.51,13.87,13.51,13.79,703700,10.1871152955922,10.4585706254525,10.1871152955922,10.3982472188169,933236.419157199,0.0,1.0
2004-10-15,13.87,13.94,13.55,13.55,567300,10.4585706254525,10.5113536062587,10.21727699891,10.21727699891,752344.778439507,0.0,1.0
2004-10-18,13.67,14.01,13.62,13.97,509000,10.3077621088634,10.5641365870649,10.2700599797162,10.533974883747,675028.190068236,0.0,1.0
2004-10-19,14.07,14.09,13.75,13.77,643900,10.6093791420416,10.6244599937005,10.3680855154991,10.383166367158,853930.553212053,0.0,1.0
2004-10-20,14.64,14.7,14.31,14.31,936000,11.0391834143205,11.0844259692972,10.7903493619485,10.7903493619485,1241309.20609796,0.0,1.0
2004-10-21,14.69,14.97,14.47,14.63,739000,11.0768855434677,11.2880174666924,10.9109961752197,11.031642988491,980050.751395728,0.0,1.0
2004-10-22,14.8,14.95,14.52,14.79,482800,11.1598302275917,11.2729366150335,10.948698304367,11.1522898017623,640282.141777885,0.0,1.0
2004-10-25,15.56,15.56,14.99,14.99,1206500,11.7329025906302,11.7329025906302,11.3030983183513,11.3030983183513,1600042.26192009,0.0,1.0
2004-10-26,15.63,15.69,15.1,15.56,1130300,11.7856855714364,11.8309281264131,11.3860430024753,11.7329025906302,1498986.96116724,0.0,1.0
2004-10-27,15.38,15.87,15.3,15.69,749200,11.5971749257,11.9666557913433,11.5368515190644,11.8309281264131,993577.838898079,0.0,1.0
2004-10-28,15.25,15.78,15.24,15.42,800800,11.4991493899171,11.8987919588782,11.4916089640877,11.6273366290179,1062008.98743938,0.0,1.0
2004-10-29,15.45,15.48,15.06,15.29,1019200,11.6499579065062,11.6725791839946,11.3558812991575,11.529311093235,1351647.80219557,0.0,1.0
2004-11-01,14.92,15.55,14.92,15.55,604200,11.2503153375452,11.7253621648008,11.2503153375452,11.7253621648008,801281.006756828,0.0,1.0
2004-11-02,14.78,14.99,14.33,14.93,1430300,11.1447493759328,11.3030983183513,10.8054302136074,11.2578557633746,1896842.47594223,0.0,1.0
2004-11-03,15.4,15.4,14.97,14.97,474900,11.612255777359,11.612255777359,11.2880174666924,11.2880174666924,629805.279888807,0.0,1.0
2004-11-04,15.74,15.84,15.58,15.74,812600,11.8686302555604,11.9440345138549,11.7479834422891,11.8686302555604,1077657.97102052,0.0,1.0
2004-11-05,16.18,16.26,15.6,15.6,855500,12.2004089920564,12.260732398692,11.763064293948,11.763064293948,1134551.30963334,0.0,1.0
2004-11-08,15.62,16.18,15.62,16.03,790600,11.7781451456069,12.2004089920564,11.7781451456069,12.0873026046145,1048481.89993703,0.0,1.0
2004-11-09,15.81,15.97,15.54,15.83,1989500,11.9214132363666,12.0420600496378,11.7178217389713,11.9364940880255,2638445.1554828,0.0,1.0
2004-11-10,15.83,15.89,15.62,15.77,497900,11.9364940880255,11.9817366430022,11.7781451456069,11.8912515330487,660307.536021557,0.0,1.0
2004-11-11,15.84,16.0,15.65,15.89,340500,11.9440345138549,12.0646813271262,11.8007664230953,11.9817366430022,451566.009269615,0.0,1.0
2004-11-12,16.29,16.37,15.92,15.92,914400,12.2833536761803,12.343677082816,12.0043579204906,12.0043579204906,1212663.60903417,0.0,1.0
2004-11-15,15.98,16.48,15.86,16.38,724400,12.0496004754673,12.42662176694,11.9591153655138,12.3512175086454,960688.449676675,0.0,1.0
2004-11-16,16.27,16.54,16.2,16.27,989300,12.2682728245214,12.4718643219167,12.2154898437153,12.2682728245214,1311994.869223,0.0,1.0
2004-11-17,16.52,16.73,16.36,16.65,739600,12.4567834702578,12.6151324126763,12.3361366569865,12.5548090060407,980846.462425275,0.0,1.0
2004-11-18,16.04,16.46,15.84,16.37,656400,12.094843030444,12.4115409152811,11.9440345138549,12.343677082816,870507.866327678,0.0,1.0
2004-11-19,16.18,16.39,16.02,16.26,666700,12.2004089920564,12.3587579344749,12.0797621787851,12.260732398692,884167.57233495,0.0,1.0
2004-11-22,16.18,16.31,16.1,16.2,414600,12.2004089920564,12.2984345278393,12.1400855854207,12.2154898437153,549836.321419034,0.0,1.0
2004-11-23,15.91,16.24,15.89,16.18,405500,11.9968174946611,12.2456515470331,11.9817366430022,12.2004089920564,537768.037470862,0.0,1.0
2004-11-24,15.76,16.14,15.71,16.04,714600,11.8837111072193,12.1702472887385,11.846008978072,12.094843030444,947691.836194026,0.0,1.0
2004-11-26,16.11,16.23,15.87,15.95,356400,12.1476260112502,12.2381111212036,11.9666557913433,12.0269791979789,472652.351552687,0.0,1.0
2004-11-29,16.12,16.43,16.1,16.12,731700,12.1551664370796,12.3889196377927,12.1400855854207,12.1551664370796,970369.600536204,0.0,1.0
2004-11-30,15.72,16.25,15.65,16.19,696400,11.8535494039015,12.2531919728625,11.8007664230953,12.2079494178858,923555.268297675,0.0,1.0
2004-12-01,15.53,15.88,15.51,15.73,526000,11.7102813131419,11.9741962171727,11.6952004614829,11.8610898297309,697573.33590548,0.0,1.0
2004-12-02,14.87,15.64,14.7,15.45,1295200,11.2126132083979,11.7932259972658,11.0844259692972,11.6499579065062,1717674.87578856,0.0,1.0
2004-12-03,14.72,15.2,14.67,14.82,1234100,11.0995068209561,11.4614472607699,11.0618046918088,11.1749110792506,1636644.96927938,0.0,1.0
2004-12-06,14.59,14.73,14.37,14.73,846100,11.0014812851732,11.1070472467855,10.8355919169252,11.1070472467855,1122085.1701704,0.0,1.0
2004-12-07,14.25,14.71,14.25,14.59,627200,10.7451068069718,11.0919663951266,10.7451068069718,11.0014812851732,831783.262889576,0.0,1.0
2004-12-08,13.85,13.92,13.3,13.7,1953100,10.4434897737936,10.4962727545998,10.0287663531736,10.3303833863518,2590172.01969011,0.0,1.0
2004-12-09,13.88,13.98,13.6,13.85,909900,10.466111051282,10.5415153095765,10.2549791280573,10.4434897737936,1206695.77631254,0.0,1.0
2004-12-10,13.72,14.07,13.71,13.78,528200,10.3454642380107,10.6093791420416,10.3379238121813,10.3907067929874,700490.943013833,0.0,1.0
2004-12-13,13.85,13.95,13.72,13.78,618200,10.4434897737936,10.5188940320881,10.3454642380107,10.3907067929874,819847.59744633,0.0,1.0
2004-12-14,13.76,13.78,13.46,13.78,879400,10.3756259413285,10.3907067929874,10.1494131664449,10.3907067929874,1166247.13231042,0.0,1.0
2004-12-15,13.68,13.94,13.64,13.9,717700,10.3153025346929,10.5113536062587,10.2851408313751,10.4811919029409,951803.0098467,0.0,1.0
2004-12-16,13.45,13.75,13.37,13.75,1340600,10.1418727406154,10.3680855154991,10.0815493339798,10.3680855154991,1777883.67702451,0.0,1.0
2004-12-17,13.6,13.79,13.42,13.47,771200,10.2549791280573,10.3982472188169,10.1192514631271,10.1569535922744,1022753.90998157,0.0,1.0
2004-12-20,13.59,13.84,13.57,13.69,357000,10.2474387022278,10.4359493479641,10.2323578505689,10.3228429605223,473448.062582238,0.0,1.0
2004-12-21,13.67,13.73,13.53,13.54,547600,10.3077621088634,10.3530046638402,10.2021961472511,10.2097365730805,726218.932969284,0.0,1.0
2004-12-22,13.87,13.9,13.61,13.67,692400,10.4585706254525,10.4811919029409,10.2625195538867,10.3077621088634,918250.528100678,0.0,1.0
2004-12-23,13.88,14.09,13.87,13.94,532700,10.466111051282,10.6244599937005,10.4585706254525,10.5113536062587,706458.775735455,0.0,1.0
2004-12-27,14.0,14.1,13.89,13.95,296000,10.5565961612354,10.63200041953,10.4736514771114,10.5188940320881,392550.774577991,0.0,1.0
2004-12-28,13.87,14.08,13.76,14.07,352300,10.4585706254525,10.616919567871,10.3756259413285,10.6093791420416,467214.992850764,0.0,1.0
2004-12-29,13.73,13.82,13.16,13.75,570700,10.3530046638402,10.4208684963052,9.92320039156129,10.3680855154991,756853.807606953,0.0,1.0
2004-12-30,13.67,13.83,13.67,13.73,499300,10.3077621088634,10.4284089221347,10.3077621088634,10.3530046638402,662164.195090511,0.0,1.0
2004-12-31,13.75,13.87,13.67,13.77,244000,10.3680855154991,10.4585706254525,10.3077621088634,10.383166367158,323589.152016991,0.0,1.0
2005-01-03,13.36,13.64,13.27,13.64,506700,10.0740089081504,10.2851408313751,10.0061450756853,10.2851408313751,671977.964454956,0.0,1.0
2005-01-04,13.18,13.35,13.04,13.25,815100,9.93828124322019,10.0664684823209,9.83271528160784,9.99106422402637,1080973.43364365,0.0,1.0
2005-01-05,12.98,13.25,12.91,13.17,757400,9.78747272663112,9.99106422402637,9.73468974582494,9.93074081739074,1004452.55630192,0.0,1.0
2005-01-06,12.88,12.99,12.76,12.99,670200,9.71206846833658,9.79501315246057,9.62158335838313,9.79501315246057,888809.220007328,0.0,1.0
2005-01-07,12.74,13.09,12.74,13.0,616100,9.60650250672422,9.87041741075511,9.60650250672422,9.80255357829002,817062.608842905,0.0,1.0
2005-01-10,12.91,13.04,12.79,12.81,359800,9.73468974582494,9.83271528160784,9.64420463587149,9.6592854875304,477161.380720138,0.0,1.0
2005-01-11,13.13,13.17,12.98,13.02,601400,9.90057911407293,9.93074081739074,9.78747272663112,9.81763442994893,797567.68861893,0.0,1.0
2005-01-12,13.04,13.4,13.04,13.34,592100,9.83271528160784,10.1041706114682,9.83271528160784,10.0589280564915,785234.167660906,0.0,1.0
2005-01-13,12.87,12.92,12.79,12.92,549600,9.70452804250712,9.74223017165439,9.64420463587149,9.74223017165439,728871.303067782,0.0,1.0
2005-01-14,12.69,12.79,12.64,12.75,535900,9.56880037757695,9.64420463587149,9.53109824842969,9.61404293255368,710702.567893058,0.0,1.0
2005-01-18,12.83,12.91,12.66,12.76,423400,9.67436633918931,9.73468974582494,9.54617910008859,9.62158335838313,561506.749852436,0.0,1.0
2005-01-19,12.87,13.35,12.73,13.35,375200,9.70452804250712,10.0664684823209,9.59896208089477,10.0664684823209,497584.630478588,0.0,1.0
2005-01-20,12.86,12.92,12.7,12.78,379800,9.69698761667767,9.74223017165439,9.57634080340641,9.63666421004204,503685.081705138,0.0,1.0
2005-01-21,13.24,13.26,12.88,12.88,661100,9.98352379819692,9.99860464985582,9.71206846833658,9.71206846833658,876740.936059153,0.0,1.0
2005-01-24,13.16,13.42,13.09,13.18,510700,9.92320039156129,10.1192514631271,9.87041741075511,9.93828124322019,677282.704651958,0.0,1.0
2005-01-25,12.72,13.09,12.72,13.09,705700,9.59142165506532,9.87041741075511,9.59142165506532,9.87041741075511,935888.789255702,0.0,1.0
2005-01-26,12.82,13.1,12.77,12.87,379400,9.66682591335985,9.87795783658456,9.62912378421258,9.70452804250712,503154.607685438,0.0,1.0
2005-01-27,12.9,12.93,12.66,12.73,604200,9.72714931999549,9.74977059748385,9.54617910008859,9.59896208089477,801281.00675683,0.0,1.0
2005-01-28,12.81,13.05,12.76,12.97,282000,9.6592854875304,9.84025570743729,9.62158335838313,9.77993230080166,373984.183888491,0.0,1.0
2005-01-31,12.74,12.79,12.66,12.73,324700,9.60650250672422,9.64420463587149,9.54617910008859,9.59896208089477,430612.285491465,0.0,1.0
2005-02-01,12.89,12.89,12.7,12.7,259700,9.71960889416603,9.71960889416603,9.57634080340641,9.57634080340641,344410.257290217,0.0,1.0
2005-02-02,12.96,13.02,12.86,12.99,313100,9.77239187497221,9.81763442994893,9.69698761667767,9.79501315246057,415228.538920165,0.0,1.0
2005-02-03,12.81,12.81,12.62,12.81,352100,9.6592854875304,9.6592854875304,9.51601739677078,9.6592854875304,466949.755840914,0.0,1.0
2005-02-04,12.74,12.85,12.56,12.78,377500,9.60650250672422,9.68944719084822,9.47077484179406,9.63666421004204,500634.856091863,0.0,1.0
2005-02-07,12.33,12.85,12.32,12.7,727700,9.29734504771661,9.68944719084822,9.28980462188716,9.57634080340641,965064.860339202,0.0,1.0
2005-02-08,12.12,12.34,12.07,12.25,1344900,9.13899610529808,9.30488547354607,9.10129397615082,9.23702164108098,1783586.27273628,0.0,1.0
2005-02-09,12.0,12.12,11.97,12.03,1306700,9.04851099534464,9.13899610529808,9.02588971785628,9.071132272833,1732926.00385493,0.0,1.0
2005-02-10,12.69,12.75,12.1,12.1,2051400,9.56880037757695,9.61404293255368,9.12391525363918,9.12391525363918,2720536.01003138,0.0,1.0
2005-02-11,12.82,12.97,12.74,12.84,717000,9.66682591335985,9.77993230080166,9.60650250672422,9.68190676501876,950874.680312227,0.0,1.0
2005-02-14,13.38,13.39,12.97,13.01,1018200,10.0890897598093,10.0966301856387,9.77993230080166,9.81009400411948,1350321.61714631,0.0,1.0
2005-02-15,13.7,13.99,13.38,13.38,1459000,10.3303833863518,10.549055735406,10.0890897598093,10.0890897598093,1934903.9868557,0.0,1.0
2005-02-16,13.57,13.64,13.34,13.63,511800,10.2323578505689,10.2851408313751,10.0589280564915,10.2776004055456,678741.508206133,0.0,1.0
2005-02-17,13.99,13.99,13.59,13.63,696200,10.549055735406,10.549055735406,10.2474387022278,10.2776004055456,923290.031287824,0.0,1.0
2005-02-18,13.95,14.02,13.77,13.93,455500,10.5188940320881,10.5716770128943,10.383166367158,10.5038131804292,604077.289933363,0.0,1.0
2005-02-22,14.6,14.7,14.32,14.45,986600,11.0090217110026,11.0844259692972,10.7978897877779,10.8959153235608,1308414.16959002,0.0,1.0
2005-02-23,14.56,14.56,14.21,14.42,666500,10.9788600076848,10.9788600076848,10.7149451036539,10.8732940460725,883902.335325105,0.0,1.0
2005-02-24,14.5,14.7,14.45,14.63,652600,10.9336174527081,11.0844259692972,10.8959153235608,11.031642988491,865468.363140529,0.0,1.0
2005-02-25,14.62,14.7,14.35,14.5,455900,11.0241025626616,11.0844259692972,10.8205110652663,10.9336174527081,604607.763953057,0.0,1.0
2005-02-28,14.47,14.72,14.44,14.56,931900,10.9109961752197,11.0995068209561,10.8883748977314,10.9788600076848,1235871.84739605,0.0,1.0
2005-03-01,14.19,14.5,14.1,14.48,747500,10.699864251995,10.9336174527081,10.63200041953,10.9185366010492,991323.324314354,0.0,1.0
2005-03-02,14.23,14.25,14.04,14.15,723200,10.7300259553129,10.7451068069718,10.5867578645532,10.6697025486772,959097.027617572,0.0,1.0
2005-03-03,14.11,14.14,13.93,14.14,719800,10.6621621228478,10.6848314966029,10.5261458803168,10.6848314966029,952562.70566699,0.03,1.0
2005-03-04,14.55,14.65,14.27,14.27,877300,10.9946462712569,11.0702108504408,10.783065449542,10.783065449542,1160993.69502869,0.0,1.0
2005-03-07,14.81,14.85,14.43,14.61,1050500,11.191114177135,11.2213400088086,10.9039687762362,11.0399850187672,1390201.61475852,0.0,1.0
2005-03-08,15.3,15.41,14.99,14.99,1346000,11.5613806151361,11.6445016522384,11.3271304196661,11.3271304196661,1781257.8519419,0.0,1.0
2005-03-09,15.35,15.58,15.23,15.38,618700,11.5991629047281,11.772961436851,11.5084854097074,11.6218322784832,818769.861067196,0.0,1.0
2005-03-10,15.25,15.37,15.03,15.34,617500,11.5235983255442,11.6142758205649,11.3573562513396,11.5916064468097,817181.815433964,0.0,1.0
2005-03-11,15.36,15.4,15.19,15.26,422200,11.6067193626465,11.63694519432,11.4782595780338,11.5311547834626,558727.388625456,0.0,1.0
2005-03-14,15.16,15.25,14.96,15.24,604400,11.4555902042787,11.5235983255442,11.3044610459109,11.5160418676258,799845.650604515,0.0,1.0
2005-03-15,15.12,15.24,15.0,15.2,420700,11.4253643726051,11.5160418676258,11.3346868775844,11.4858160359522,556742.331583919,0.0,1.0
2005-03-16,15.55,15.76,15.22,15.22,940600,11.7502920630959,11.9089776793821,11.500928951789,11.500928951789,1244763.10218168,0.0,1.0
2005-03-17,15.5,15.66,15.15,15.53,542100,11.7125097735039,11.8334131001982,11.4480337463603,11.7351791472591,717399.614812556,0.0,1.0
2005-03-18,15.11,15.38,15.11,15.37,1009200,11.4178079146867,11.6218322784832,11.4178079146867,11.6142758205649,1335546.37754811,0.0,1.0
2005-03-21,14.77,14.91,14.7,14.87,1296900,11.1608883454615,11.2666787563189,11.1079931400328,11.2364529246454,1716280.31811548,0.0,1.0
2005-03-22,14.44,14.98,14.39,14.72,603600,10.9115252341546,11.3195739617477,10.8737429445627,11.1231060558695,798786.953515696,0.0,1.0
2005-03-23,14.35,14.44,14.2,14.35,813200,10.8435171128891,10.9115252341546,10.7301702441133,10.8435171128891,1076165.59078689,0.0,1.0
2005-03-24,14.22,14.48,14.14,14.35,399400,10.7452831599501,10.9417510658282,10.6848314966029,10.8435171128891,528554.521594048,0.0,1.0
2005-03-28,14.15,14.31,14.14,14.14,392600,10.6923879545213,10.8132912812156,10.6848314966029,10.6848314966029,519555.59633907,0.0,1.0
2005-03-29,14.07,14.26,14.06,14.21,392800,10.6319362911742,10.7755089916236,10.6243798332558,10.7377267020317,519820.270611274,0.0,1.0
2005-03-30,14.39,14.49,14.1,14.12,457500,10.8737429445627,10.9493075237466,10.6546056649294,10.6697185807662,605442.397669698,0.0,1.0
2005-03-31,14.55,14.71,14.47,14.6,370000,10.9946462712569,11.1155495979511,10.9341946079098,11.0324285608489,489647.403579866,0.0,1.0
2005-04-01,14.5,14.58,14.26,14.55,410600,10.956863981665,11.0173156450121,10.7755089916236,10.9946462712569,543376.280837547,0.0,1.0
2005-04-04,14.22,14.45,14.06,14.45,530000,10.7452831599501,10.919081692073,10.6243798332558,10.919081692073,701386.821344129,0.0,1.0
2005-04-05,14.25,14.33,14.1,14.21,494900,10.7679525337052,10.8284041970523,10.6546056649294,10.7377267020317,654936.486572098,0.0,1.0
2005-04-06,14.22,14.3,14.14,14.26,391600,10.7452831599501,10.8057348232972,10.6848314966029,10.7755089916236,518232.22497804,0.0,1.0
2005-04-07,14.28,14.43,14.21,14.24,315000,10.7906219074604,10.9039687762362,10.7377267020317,10.7603960757868,416861.978723399,0.0,1.0
2005-04-08,14.37,14.59,14.14,14.29,409200,10.8586300287259,11.0248721029305,10.6848314966029,10.7981783653788,541523.560932111,0.0,1.0
2005-04-11,14.46,14.67,14.35,14.43,578300,10.9266381499914,11.0853237662776,10.8435171128891,10.9039687762362,765305.65808172,0.0,1.0
2005-04-12,14.25,14.46,14.08,14.46,566700,10.7679525337052,10.9266381499914,10.6394927490926,10.9266381499914,749954.550293812,0.0,1.0
2005-04-13,14.09,14.32,14.04,14.18,519200,10.647049207011,10.8208477391339,10.609266917419,10.7150573282765,687094.410645043,0.0,1.0
2005-04-14,13.44,14.03,13.42,14.02,919900,10.1558794423157,10.6017104595006,10.1407665264789,10.5941540015823,1217369.31500842,0.0,1.0
2005-04-15,13.32,13.68,13.3,13.42,524600,10.065201947295,10.337234432357,10.0500890314582,10.1407665264789,694240.615994587,0.0,1.0
2005-04-18,13.67,13.92,13.3,13.33,632100,10.3296779744386,10.5185894223984,10.0500890314582,10.0727584052134,836503.037304957,0.0,1.0
2005-04-19,14.06,14.15,13.73,13.73,606600,10.6243798332558,10.6923879545213,10.375016721949,10.375016721949,802757.067598776,0.0,1.0
2005-04-20,13.82,14.18,13.81,14.07,789400,10.4430248432145,10.7150573282765,10.4354683852961,10.6319362911742,1044669.35239445,0.0,1.0
2005-04-21,13.67,13.89,13.61,13.88,355500,10.3296779744386,10.4959200486432,10.2843392269283,10.4883635907248,470458.51884498,0.0,1.0
2005-04-22,13.59,13.93,13.59,13.74,559700,10.2692263110915,10.5261458803168,10.2692263110915,10.3825731798673,740690.950766625,0.0,1.0
2005-04-25,13.86,13.88,13.49,13.6,525600,10.473250674888,10.4883635907248,10.1936617319076,10.2767827690099,695563.987355617,0.0,1.0
2005-04-26,13.71,14.02,13.67,13.93,313100,10.3599038061122,10.5941540015823,10.3296779744386,10.5261458803168,414347.573137448,0.0,1.0
2005-04-27,13.48,13.6,13.27,13.52,845800,10.1861052739892,10.2767827690099,10.027419657703,10.2163311056628,1119307.49715636,0.0,1.0
2005-04-28,13.34,13.5,13.29,13.4,574800,10.0803148631318,10.201218189826,10.0425325735398,10.1256536106421,760673.858318124,0.0,1.0
2005-04-29,13.15,13.36,13.14,13.28,662700,9.93674216268236,10.0954277789685,9.92918570476397,10.0349761156214,876998.200952371,0.0,1.0
2005-05-02,13.15,13.21,13.03,13.12,467500,9.93674216268236,9.9820809101927,9.84606466766168,9.91407278892719,618676.111279966,0.0,1.0
2005-05-03,13.26,13.32,13.02,13.09,535500,10.0198631997846,10.065201947295,9.83850820974329,9.89140341517202,708665.363829782,0.0,1.0
2005-05-04,13.65,13.7,13.31,13.36,554700,10.3145650586018,10.3523473481938,10.0576454893766,10.0954277789685,734074.093961494,0.0,1.0
2005-05-05,13.79,13.86,13.55,13.69,387700,10.4203554694593,10.473250674888,10.2390004794179,10.3447908902754,513071.076670038,0.0,1.0
2005-05-06,13.59,13.6,13.35,13.5,460400,10.2692263110915,10.2767827690099,10.0878713210502,10.201218189826,609280.174616677,0.0,1.0
2005-05-09,13.34,13.46,13.06,13.07,667300,10.0803148631318,10.1709923581524,9.86873404141685,9.87629049933524,883085.70921309,0.0,1.0
2005-05-10,12.75,13.27,12.69,13.17,911600,9.63448384594678,10.027419657703,9.58914509843644,9.95185507851914,1206385.33271191,0.0,1.0
2005-05-11,12.51,12.74,12.47,12.64,687000,9.45312885590542,9.62692738802838,9.42290302423187,9.55136280884449,909156.125025319,0.0,1.0
2005-05-12,11.94,12.51,11.79,12.48,1593500,9.02241075455721,9.45312885590542,8.90906388578137,9.43045948215025,2108792.26379599,0.0,1.0
2005-05-13,11.44,11.88,11.4,11.84,1290200,8.64458785863773,8.97707200704688,8.61436202696417,8.94684617537332,1707413.7299966,0.0,1.0
2005-05-16,11.12,11.38,10.97,11.37,1204800,8.40278120524927,8.5992491111274,8.28943433647342,8.59169265320901,1594397.81576492,0.0,1.0
2005-05-17,11.17,11.28,11.13,11.18,888300,8.44056349484121,8.5236845319435,8.41033766316766,8.4481199527596,1175550.77999999,0.0,1.0
2005-05-18,11.34,11.49,11.23,11.25,827800,8.56902327945384,8.68237014822968,8.48590224235155,8.50101515818833,1095486.81265787,0.0,1.0
2005-05-19,11.12,11.3,10.97,11.3,1047700,8.40278120524927,8.53879744778028,8.28943433647342,8.53879744778028,1386496.17494764,0.0,1.0
2005-05-20,10.96,11.02,10.8,11.01,881700,8.28187787855503,8.32721662606537,8.1609745518608,8.31966016814698,1166816.52901721,0.0,1.0
2005-05-23,11.17,11.23,11.01,11.01,640000,8.44056349484121,8.48590224235155,8.31966016814698,8.31966016814698,846957.671057066,0.0,1.0
2005-05-24,11.54,11.56,11.19,11.22,1197300,8.72015243782163,8.73526535365841,8.45567641067799,8.47834578443316,1584472.53055723,0.0,1.0
2005-05-25,11.65,11.68,11.31,11.62,1070400,8.80327347492392,8.82594284867908,8.54635390569867,8.78060410116875,1416536.70484294,0.0,1.0
2005-05-26,11.55,11.61,11.42,11.61,1147100,8.72770889574002,8.77304764325036,8.62947494280095,8.77304764325036,1518039.28823369,0.0,1.0
2005-05-27,11.85,11.9,11.61,11.61,623800,8.95440263329171,8.99218492288366,8.77304764325036,8.77304764325036,825519.055008433,0.0,1.0
2005-05-31,11.85,11.88,11.49,11.62,684800,8.95440263329171,8.97707200704688,8.68237014822968,8.78060410116875,906244.70803106,0.0,1.0
2005-06-01,11.97,12.06,11.76,11.82,720600,9.04508012831239,9.11308824957789,8.8863945120262,8.93173325953654,953621.402755814,0.0,1.0
2005-06-02,11.98,12.35,11.97,12.15,1018300,9.05263658623077,9.33222552921119,9.04508012831239,9.1810963708434,1347589.05693345,0.0,1.0
2005-06-03,12.15,12.31,12.02,12.03,669700,9.1810963708434,9.30199969753763,9.08286241790433,9.09041887582272,886261.800479557,0.0,1.0
2005-06-06,12.15,12.41,12.15,12.28,674100,9.1810963708434,9.37756427672153,9.1810963708434,9.27933032378246,892084.634468075,0.0,1.0
2005-06-07,12.1,12.25,12.03,12.16,775000,9.14331408125145,9.25666095002729,9.09041887582272,9.18865282876179,1025612.80479567,0.0,1.0
2005-06-08,12.07,12.36,12.04,12.05,631700,9.12064470749628,9.33978198712958,9.09797533374111,9.1055317916595,835973.688760544,0.0,1.0
2005-06-09,12.02,12.06,11.81,12.04,569800,9.08286241790433,9.11308824957789,8.92417680161815,9.09797533374111,754057.001512994,0.0,1.0
2005-06-10,12.33,12.4,11.93,12.02,740300,9.31711261337441,9.37000781880314,9.01485429663883,9.08286241790433,979691.81856804,0.0,1.0
2005-06-13,12.43,12.5,12.33,12.38,693000,9.39267719255831,9.44557239798703,9.31711261337441,9.35489490296636,917096.353191478,0.0,1.0
2005-06-14,12.15,12.37,12.1,12.37,462500,9.1810963708434,9.34733844504797,9.14331408125145,9.34733844504797,612059.254474832,0.0,1.0
2005-06-15,12.34,12.39,12.15,12.15,418300,9.3246690712928,9.36245136088475,9.1810963708434,9.1810963708434,553566.240317454,0.0,1.0
2005-06-16,12.76,12.88,12.4,12.5,960900,9.64204030386516,9.73271779888584,9.37000781880314,9.44557239798703,1271627.54081052,0.0,1.0
2005-06-17,12.88,12.95,12.75,12.83,820700,9.73271779888584,9.78561300431457,9.63448384594678,9.69493550929389,1086090.87599458,0.0,1.0
2005-06-20,12.5,12.86,12.43,12.86,704400,9.44557239798703,9.71760488304906,9.39267719255831,9.71760488304906,932182.786707183,0.0,1.0
2005-06-21,12.58,12.69,12.3,12.44,591000,9.50602406133415,9.58914509843644,9.29444323961924,9.4002336504767,782112.474366759,0.0,1.0
2005-06-22,12.47,12.55,12.29,12.5,500700,9.42290302423187,9.48335468757898,9.28688678170085,9.44557239798703,662612.040466051,0.0,1.0
2005-06-23,12.33,12.63,12.32,12.48,742200,9.31711261337441,9.5438063509261,9.30955615545602,9.43045948215025,982206.224153991,0.0,1.0
2005-06-24,12.43,12.53,12.2,12.29,508400,9.39267719255831,9.4682417717422,9.21887866043535,9.28688678170085,672801.999945956,0.0,1.0
2005-06-27,12.5,12.53,12.37,12.37,370000,9.44557239798703,9.4682417717422,9.34733844504797,9.34733844504797,489647.403579866,0.0,1.0
2005-06-28,12.32,12.48,12.24,12.45,375200,9.30955615545602,9.43045948215025,9.2491044921089,9.40779010839509,496528.934657205,0.0,1.0
2005-06-29,12.71,12.73,12.26,12.26,825100,9.60425801427322,9.61937093011,9.26421740794568,9.26421740794568,1091913.7099831,0.0,1.0
2005-06-30,12.6,12.78,12.53,12.72,707300,9.52113697717093,9.65715321970194,9.4682417717422,9.61181447219161,936020.56365416,0.0,1.0
2005-07-01,12.56,12.65,12.3,12.58,317700,9.49091114549737,9.55891926676288,9.29444323961924,9.50602406133415,420435.081398172,0.0,1.0
2005-07-05,12.22,12.45,12.09,12.45,606200,9.23399157627212,9.40779010839509,9.13575762333306,9.40779010839509,802227.719054365,0.0,1.0
2005-07-06,12.47,12.55,12.24,12.28,606300,9.42290302423187,9.48335468757898,9.2491044921089,9.27933032378246,802360.056190467,0.0,1.0
2005-07-07,12.53,12.6,12.34,12.57,512200,9.4682417717422,9.52113697717093,9.3246690712928,9.49846760341576,677830.811117858,0.0,1.0
2005-07-08,12.37,12.61,12.33,12.53,424000,9.34733844504797,9.52869343508932,9.31711261337441,9.4682417717422,561109.457075306,0.0,1.0
2005-07-11,12.61,12.77,12.36,12.36,743700,9.52869343508932,9.64959676178355,9.33978198712958,9.33978198712958,984191.281195531,0.0,1.0
2005-07-12,12.61,12.74,12.54,12.7,429700,9.52869343508932,9.62692738802838,9.47579822966059,9.59670155635483,568652.673833158,0.0,1.0
2005-07-13,12.55,12.55,12.46,12.55,278800,9.48335468757898,9.48335468757898,9.41534656631348,9.48335468757898,368955.935454234,0.0,1.0
2005-07-14,12.35,12.6,12.28,12.5,640600,9.33222552921119,9.52113697717093,9.27933032378246,9.44557239798703,847751.693873681,0.0,1.0
2005-07-15,12.25,12.34,12.17,12.27,648000,9.25666095002729,9.3246690712928,9.19620928668018,9.27177386586407,857544.641945279,0.0,1.0
2005-07-18,12.34,12.43,12.19,12.2,468400,9.3246690712928,9.39267719255831,9.21132220251696,9.21887866043535,619867.14550489,0.0,1.0
2005-07-19,12.38,12.41,12.27,12.33,266100,9.35489490296636,9.37756427672153,9.27177386586407,9.31711261337441,352149.119169196,0.0,1.0
2005-07-20,12.47,12.74,12.46,12.51,680600,9.42290302423187,9.62692738802838,9.41534656631348,9.45312885590542,900686.548314748,0.0,1.0
2005-07-21,12.77,12.8,12.57,12.6,488400,9.64959676178355,9.67226613553872,9.49846760341576,9.52113697717093,646334.572725423,0.0,1.0
2005-07-22,12.74,12.82,12.61,12.73,371200,9.62692738802838,9.6873790513755,9.52869343508932,9.61937093011,491235.449213098,0.0,1.0
2005-07-25,12.61,12.78,12.6,12.75,256100,9.52869343508932,9.65715321970194,9.52113697717093,9.63448384594678,338915.405558929,0.0,1.0
2005-07-26,12.55,12.55,12.37,12.53,248000,9.48335468757898,9.48335468757898,9.34733844504797,9.4682417717422,328196.097534613,0.0,1.0
2005-07-27,12.46,12.61,12.45,12.52,292100,9.41534656631348,9.52869343508932,9.40779010839509,9.46068531382381,386556.774555889,0.0,1.0
2005-07-28,12.24,12.38,12.03,12.27,1082600,9.2491044921089,9.35489490296636,9.09041887582272,9.27177386586407,1432681.83544747,0.0,1.0
2005-07-29,12.22,12.37,12.2,12.27,453400,9.23399157627212,9.34733844504797,9.21887866043535,9.27177386586407,600016.57508949,0.0,1.0
2005-08-01,12.27,12.39,12.19,12.28,200200,9.27177386586407,9.36245136088475,9.21132220251696,9.27933032378246,264938.946477538,0.0,1.0
2005-08-02,12.5,12.6,12.31,12.38,473300,9.44557239798703,9.52113697717093,9.30199969753763,9.35489490296636,626351.665173921,0.0,1.0
2005-08-03,13.25,13.3,12.4,12.65,1959800,10.0123067418663,10.0500890314582,9.37000781880314,9.55891926676288,2593543.19334005,0.0,1.0
2005-08-04,13.29,13.45,13.17,13.26,1128800,10.0425325735398,10.163435900234,9.95185507851914,10.0198631997846,1493821.5923269,0.0,1.0
2005-08-05,13.08,13.25,12.95,13.23,402600,9.88384695725363,10.0123067418663,9.78561300431457,9.99719382602948,532789.309949335,0.0,1.0
2005-08-08,13.01,13.31,12.94,12.99,692200,9.83095175182491,10.0576454893766,9.77805654639618,9.81583883598813,916037.656102657,0.0,1.0
2005-08-09,13.15,13.2,12.85,12.93,581100,9.93674216268236,9.97452445227431,9.71004842513067,9.77050008847779,769011.097892595,0.0,1.0
2005-08-10,13.19,13.41,13.14,13.23,797100,9.96696799435592,10.1332100685605,9.92918570476397,9.99719382602948,1054859.31187435,0.0,1.0
2005-08-11,13.63,13.69,13.33,13.33,1199300,10.2994521427651,10.3447908902754,10.0727584052134,10.0727584052134,1587119.27327927,0.0,1.0
2005-08-12,13.62,13.69,13.42,13.65,807000,10.2918956848467,10.3447908902754,10.1407665264789,10.3145650586018,1067960.68834852,0.0,1.0
2005-08-15,13.47,13.56,13.37,13.55,586000,10.1785488160708,10.2465569373363,10.1029842368869,10.2390004794179,775495.617561628,0.0,1.0
2005-08-16,13.34,13.52,13.3,13.4,674300,10.0803148631318,10.2163311056628,10.0500890314582,10.1256536106421,892349.308740277,0.0,1.0
2005-08-17,13.04,13.28,13.0,13.28,841800,9.85362112558007,10.0349761156214,9.82339529390651,10.0349761156214,1114014.01171225,0.0,1.0
2005-08-18,13.07,13.21,12.94,13.0,473100,9.87629049933524,9.9820809101927,9.77805654639618,9.82339529390651,626086.990901715,0.0,1.0
2005-08-19,13.08,13.2,13.03,13.07,304300,9.88384695725363,9.97452445227431,9.84606466766168,9.87629049933524,402701.905160414,0.0,1.0
2005-08-22,13.21,13.31,13.15,13.16,548400,9.9820809101927,10.0576454893766,9.93674216268236,9.94429862060075,725736.854387023,0.0,1.0
2005-08-23,13.15,13.65,13.14,13.3,472000,9.93674216268236,10.3145650586018,9.92918570476397,10.0500890314582,624631.282404586,0.0,1.0
2005-08-24,12.85,13.27,12.84,13.16,798200,9.71004842513067,10.027419657703,9.70249196721228,9.94429862060075,1056315.02037148,0.0,1.0
2005-08-25,12.85,12.97,12.85,12.89,337200,9.71004842513067,9.80072592015135,9.71004842513067,9.74027425680423,446240.822938191,0.0,1.0
2005-08-26,12.8,12.96,12.79,12.91,324400,9.67226613553872,9.79316946223296,9.66470967762033,9.75538717264101,429301.66951705,0.0,1.0
2005-08-29,12.91,13.05,12.85,12.91,488600,9.75538717264101,9.86117758349846,9.71004842513067,9.75538717264101,646599.246997628,0.0,1.0
2005-08-30,12.72,12.85,12.69,12.85,654200,9.61181447219161,9.71004842513067,9.58914509843644,9.71004842513067,865749.544383644,0.0,1.0
2005-08-31,13.08,13.1,12.76,12.76,697400,9.88384695725363,9.89895987309041,9.64204030386516,9.64204030386516,922919.187179996,0.0,1.0
2005-09-01,13.66,13.71,13.2,13.2,1134000,10.3221215165202,10.3599038061122,9.97452445227431,9.97452445227431,1500703.12340424,0.0,1.0
2005-09-02,13.66,13.81,13.52,13.63,706500,10.3221215165202,10.4354683852961,10.2163311056628,10.2994521427651,934961.866565342,0.0,1.0
2005-09-06,13.67,13.74,13.58,13.6,484400,10.3296779744386,10.3825731798673,10.2616698531731,10.2767827690099,641041.087281318,0.0,1.0
2005-09-07,13.73,13.74,13.64,13.67,343300,10.375016721949,10.3825731798673,10.3070086006835,10.3296779744386,454313.388240452,0.0,1.0
2005-09-08,13.86,14.0,13.64,13.86,786600,10.473250674888,10.5790410857455,10.3070086006835,10.473250674888,1040963.91258358,0.0,1.0
2005-09-09,13.91,14.08,13.86,13.92,660500,10.51103296448,10.6394927490926,10.473250674888,10.5185894223984,874086.78395811,0.0,1.0
2005-09-12,14.07,14.07,13.75,13.97,490800,10.6319362911742,10.6319362911742,10.3901296377857,10.5563717119903,649510.663991887,0.0,1.0
2005-09-13,13.82,14.12,13.78,14.0,708600,10.4430248432145,10.6697185807662,10.4127990115409,10.5790410857455,937740.946423492,0.0,1.0
2005-09-14,14.39,14.41,13.92,13.94,739700,10.8737429445627,10.8888558603995,10.5185894223984,10.5337023382351,978897.795751422,0.0,1.0
2005-09-15,14.52,14.6,14.32,14.39,1212800,10.9719768975017,11.0324285608489,10.8208477391339,10.8737429445627,1604984.78665314,0.0,1.0
2005-09-16,15.16,15.2,14.67,14.67,1991700,11.4555902042787,11.4858160359522,11.0853237662776,11.0853237662776,2635758.7397568,0.0,1.0
2005-09-19,14.8,15.35,14.77,15.32,1438400,11.1835577192166,11.5991629047281,11.1608883454615,11.5764935309729,1903537.36570076,0.0,1.0
2005-09-20,14.42,14.83,14.3,14.83,851700,10.8964123183178,11.2062270929718,10.8057348232972,11.2062270929718,1127115.38818641,0.0,1.0
2005-09-21,15.08,15.08,14.49,14.52,780500,11.3951385409316,11.3951385409316,10.9493075237466,10.9719768975017,1032891.34728131,0.0,1.0
2005-09-22,14.92,15.15,14.68,15.15,759500,11.2742352142373,11.4480337463603,11.092880224196,11.4480337463603,1005100.54869975,0.0,1.0
2005-09-23,14.9,14.97,14.29,14.48,708000,11.2591222984005,11.3120175038293,10.7981783653788,10.9417510658282,936946.923606882,0.0,1.0
2005-09-26,14.93,15.26,14.31,14.63,774900,11.2817916721557,11.5311547834626,10.8132912812156,11.055097934604,1025480.46765956,0.0,1.0
2005-09-27,14.63,14.85,14.38,14.85,1560900,11.055097934604,11.2213400088086,10.8661864866443,11.2213400088086,2065650.35742653,0.0,1.0
2005-09-28,14.92,14.95,14.55,14.7,808100,11.2742352142373,11.2969045879925,10.9946462712569,11.1079931400328,1069416.39684565,0.0,1.0
2005-09-29,15.12,15.19,14.78,14.9,806400,11.4253643726051,11.4782595780338,11.1684448033799,11.2591222984005,1067166.6655319,0.0,1.0
2005-09-30,14.81,15.2,14.81,15.15,715200,11.191114177135,11.4858160359522,11.191114177135,11.4480337463603,946475.197406274,0.0,1.0
2005-10-03,14.84,14.84,14.51,14.74,521200,11.2137835508902,11.2137835508902,10.9644204395833,11.1382189717063,689741.153367098,0.0,1.0
2005-10-04,14.56,14.84,14.49,14.84,595200,11.0022027291753,11.2137835508902,10.9493075237466,11.2137835508902,787670.634083071,0.0,1.0
2005-10-05,14.04,14.55,14.0,14.52,807600,10.609266917419,10.9946462712569,10.5790410857455,10.9719768975017,1068754.71116514,0.0,1.0
2005-10-06,14.17,14.51,14.11,14.11,1175800,10.7075008703581,10.9644204395833,10.6621621228478,10.6621621228478,1556020.04629515,0.0,1.0
2005-10-07,14.66,14.69,14.08,14.24,969100,11.0777673083592,11.1004366821144,10.6394927490926,10.7603960757868,1282479.18597094,0.0,1.0
2005-10-10,14.58,14.76,14.36,14.7,335000,11.0173156450121,11.1533318875431,10.8510735708075,11.1079931400328,443329.405943932,0.0,1.0
2005-10-11,14.47,14.64,14.4,14.56,473800,10.9341946079098,11.0626543925224,10.8812994024811,11.0022027291753,627013.350854433,0.0,1.0
2005-10-12,14.24,14.58,14.13,14.42,945400,10.7603960757868,11.0173156450121,10.6772750386845,10.8964123183178,1251115.28471461,0.0,1.0
2005-10-13,14.34,14.35,13.94,14.17,637900,10.8359606549707,10.8435171128891,10.5337023382351,10.7075008703581,844178.591198912,0.0,1.0
2005-10-14,14.18,14.24,13.95,14.24,389000,10.7150573282765,10.7603960757868,10.5412587961535,10.7603960757868,514791.459439372,0.0,1.0
2005-10-17,14.26,14.48,14.22,14.39,699900,10.7755089916236,10.9417510658282,10.7452831599501,10.8737429445627,926227.615582564,0.0,1.0
2005-10-18,13.92,14.24,13.92,14.21,531800,10.5185894223984,10.7603960757868,10.5185894223984,10.7377267020317,703768.889793978,0.0,1.0
2005-10-19,13.75,13.85,13.44,13.85,980800,10.3901296377857,10.4656942169696,10.1558794423157,10.4656942169696,1297962.63089496,0.0,1.0
2005-10-20,13.0,13.78,12.82,13.6,2182500,9.82339529390651,10.4127990115409,9.6873790513755,10.2767827690099,2888257.9954407,0.0,1.0
2005-10-21,13.29,13.44,12.87,12.95,885100,10.0425325735398,10.1558794423157,9.72516134096745,9.78561300431457,1171315.9916447,0.0,1.0
2005-10-24,13.36,13.5,13.22,13.22,398400,10.0954277789685,10.201218189826,9.98963736811109,9.98963736811109,527231.150233026,0.0,1.0
2005-10-25,13.54,13.95,13.54,13.56,626900,10.2314440214996,10.5412587961535,10.2314440214996,10.2465569373363,829621.506227613,0.0,1.0
2005-10-26,13.15,13.82,13.15,13.56,668500,9.93674216268236,10.4430248432145,9.93674216268236,10.2465569373363,884673.754846325,0.0,1.0
2005-10-27,13.32,13.68,13.21,13.35,819500,10.065201947295,10.337234432357,9.9820809101927,10.0878713210502,1084502.83036135,0.0,1.0
2005-10-28,13.52,13.6,13.15,13.32,451600,10.2163311056628,10.2767827690099,9.93674216268236,10.065201947295,597634.50663964,0.0,1.0
2005-10-31,13.66,13.99,13.4,13.59,782700,10.3221215165202,10.5714846278271,10.1256536106421,10.2692263110915,1035802.76427557,0.0,1.0
2005-11-01,13.64,13.72,13.53,13.66,509900,10.3070086006835,10.3674602640306,10.2238875635812,10.3221215165202,674787.056987493,0.0,1.0
2005-11-02,13.87,13.99,13.57,13.68,610300,10.4808071328064,10.5714846278271,10.2541133952547,10.337234432357,807653.541634575,0.0,1.0
2005-11-03,13.69,13.94,13.65,13.84,496100,10.3447908902754,10.5337023382351,10.3145650586018,10.4581377590512,656524.532205328,0.0,1.0
2005-11-04,13.76,13.9,13.6,13.78,543100,10.3976860957041,10.5034765065616,10.2767827690099,10.4127990115409,718722.986173584,0.0,1.0
2005-11-07,13.6,13.77,13.57,13.69,517600,10.2767827690099,10.4052425536225,10.2541133952547,10.3447908902754,684977.016467401,0.0,1.0
2005-11-08,13.67,13.74,13.59,13.61,391800,10.3296779744386,10.3825731798673,10.2692263110915,10.2843392269283,518496.899250248,0.0,1.0
2005-11-09,13.9,13.9,13.6,13.7,749500,10.5034765065616,10.5034765065616,10.2767827690099,10.3523473481938,991866.835089484,0.0,1.0
2005-11-10,13.89,14.08,13.78,13.97,953100,10.4959200486432,10.6394927490926,10.4127990115409,10.5563717119903,1261305.24419451,0.0,1.0
2005-11-11,14.15,14.17,13.74,13.9,577200,10.6923879545213,10.7075008703581,10.3825731798673,10.5034765065616,763849.949584593,0.0,1.0
2005-11-14,14.11,14.21,13.95,14.15,578300,10.6621621228478,10.7377267020317,10.5412587961535,10.6923879545213,765305.658081718,0.0,1.0
2005-11-15,13.83,14.18,13.81,14.09,555300,10.4505813011329,10.7150573282765,10.4354683852961,10.647049207011,734868.116778104,0.0,1.0
2005-11-16,14.86,14.86,14.04,14.04,1789200,11.228896466727,11.228896466727,10.609266917419,10.609266917419,2367776.03914891,0.0,1.0
2005-11-17,15.19,15.3,15.02,15.1,1700800,11.4782595780338,11.5613806151361,11.3497997934212,11.4102514567683,2250790.01083416,0.0,1.0
2005-11-18,15.03,15.26,14.82,15.26,905600,11.3573562513396,11.5311547834626,11.1986706350534,11.5311547834626,1198445.10454575,0.0,1.0
2005-11-21,15.34,15.34,14.92,15.12,1081500,11.5916064468097,11.5916064468097,11.2742352142373,11.4253643726051,1431226.12695034,0.0,1.0
2005-11-22,15.27,15.43,14.95,15.36,880800,11.538711241381,11.6596145680752,11.2969045879925,11.6067193626465,1165625.49479228,0.0,1.0
2005-11-23,15.09,15.25,14.91,15.17,767100,11.4026949988499,11.5235983255442,11.2666787563189,11.4631466621971,1015158.17104356,0.0,1.0
2005-11-25,15.31,15.49,15.25,15.33,316400,11.5689370730545,11.7049533155855,11.5235983255442,11.5840499888913,418714.698628838,0.0,1.0
2005-11-28,15.24,15.45,15.23,15.39,578400,11.5160418676258,11.674727483912,11.5084854097074,11.6293887364016,765437.995217822,0.0,1.0
2005-11-29,15.01,15.26,14.92,15.2,810900,11.3422433355028,11.5311547834626,11.2742352142373,11.4858160359522,1073121.83665653,0.0,1.0
2005-11-30,14.63,15.05,14.63,14.97,1174600,11.055097934604,11.3724691671764,11.055097934604,11.3120175038293,1554432.00066192,0.0,1.0
2005-12-01,15.49,15.73,14.8,14.99,1800000,11.7049533155855,11.8863083056269,11.1835577192166,11.3271304196661,2382068.449848,0.0,1.0
2005-12-02,15.35,15.58,15.22,15.53,1693300,11.5991629047281,11.772961436851,11.500928951789,11.7351791472591,2240864.72562645,0.0,1.0
2005-12-05,15.73,15.8,15.49,15.49,1092600,11.8863083056269,11.9392035110556,11.7049533155855,11.7049533155855,1445915.54905773,0.0,1.0
2005-12-06,16.53,16.58,15.58,15.74,2332100,12.4908249390981,12.52860722869,11.772961436851,11.8938647635453,3086234.35105027,0.0,1.0
2005-12-07,17.17,17.18,16.72,16.92,3586000,12.974438245875,12.9819947037934,12.6343976395475,12.7855267979153,4745609.70064162,0.0,1.0
2005-12-08,17.57,17.76,17.23,17.35,2303800,13.2766965626106,13.42026926306,13.0197769933853,13.110454488406,3048782.94153322,0.0,1.0
2005-12-09,17.95,18.53,17.73,17.93,3078800,13.5638419635094,14.002116522776,13.3975998893048,13.5487290476726,4074395.74632889,0.0,1.0
2005-12-12,17.82,19.05,17.78,18.48,3565000,13.4656080105703,14.3950523345322,13.4353821788968,13.964334233184,4717818.90206007,0.0,1.0
2005-12-13,17.78,17.89,17.45,17.71,1238700,13.4353821788968,13.518503215999,13.1860190675899,13.382486973468,1639260.10490372,0.0,1.0
2005-12-14,17.49,18.11,17.41,17.75,1391400,13.2162448992635,13.6847452902036,13.1557932359163,13.4127128051416,1841338.9117325,0.0,1.0
2005-12-15,17.86,17.96,17.46,17.54,1205400,13.4958338422439,13.5713984214278,13.1935755255083,13.2540271888554,1595191.83858154,0.0,1.0
2005-12-16,18.58,18.64,18.01,18.02,1595400,14.0398988123679,14.0852375598783,13.6091807110197,13.6167371689381,2111306.66938194,0.0,1.0
2005-12-19,18.41,19.09,18.41,18.72,1319200,13.9114390277553,14.4252781662058,13.9114390277553,14.1456892232254,1745791.49946638,0.0,1.0
2005-12-20,18.01,18.71,17.85,18.52,1141600,13.6091807110197,14.138132765307,13.4882773843255,13.9945600648576,1510760.74574804,0.0,1.0
2005-12-21,18.65,18.71,17.65,17.79,1181300,14.0927940177967,14.138132765307,13.3371482259577,13.4429386368151,1563298.58878079,0.0,1.0
2005-12-22,19.3,19.36,18.74,18.84,1573900,14.583963782492,14.6293025300023,14.1608021390622,14.2363667182461,2082854.18511986,0.0,1.0
2005-12-23,18.84,19.24,18.82,19.16,918900,14.2363667182461,14.5386250349816,14.2212538024093,14.4781733716345,1216045.9436474,0.0,1.0
2005-12-27,19.02,19.54,18.94,18.94,711400,14.3723829607771,14.7653187725333,14.31193129743,14.31193129743,941446.386234367,0.0,1.0
2005-12-28,19.53,19.54,19.26,19.35,886200,14.7577623146149,14.7653187725333,14.5537379508184,14.6217460720839,1172771.70014183,0.0,1.0
2005-12-29,19.77,19.77,19.32,19.58,809800,14.9391173046563,14.9391173046563,14.5990766983288,14.7955446042069,1071666.12815939,0.0,1.0
2005-12-30,19.76,19.86,19.59,19.75,592600,14.9315608467379,15.0071254259218,14.8031010621253,14.9240043888195,784229.868544402,0.0,1.0
2006-01-03,22.04,22.13,19.94,20.1,3721600,16.6544332521307,16.7224413733962,15.0675770892689,15.1884804159632,4925058.85719685,0.0,1.0
2006-01-04,21.87,22.2,21.76,21.95,3910800,16.5259734675181,16.775336578825,16.4428524304158,16.5864251308652,5175440.71870309,0.0,1.0
2006-01-05,21.42,21.7,20.87,21.16,1627300,16.1859328611906,16.3975136829055,15.7703276756792,15.9894649553125,2153522.21579869,0.0,1.0
2006-01-06,21.91,22.43,21.87,22.13,1597700,16.5561992991917,16.9491351109479,16.5259734675181,16.7224413733962,2114350.4235123,0.0,1.0
2006-01-09,22.08,22.52,21.67,21.77,1205200,16.6846590838043,17.0171432322134,16.3748443091503,16.4504088883342,1594927.16430934,0.0,1.0
2006-01-10,22.33,22.43,21.65,21.93,1352800,16.873570531764,16.9491351109479,16.3597313933135,16.5713122150285,1790256.77719688,0.0,1.0
2006-01-11,22.14,22.5,21.86,22.29,1421800,16.7299978313146,17.0020303163767,16.5184170095997,16.8433447000905,1881569.40110772,0.0,1.0
2006-01-12,21.69,22.1,21.53,22.0,1079800,16.3899572249871,16.6997719996411,16.2690538982929,16.6242074204572,1428976.39563659,0.0,1.0
2006-01-13,21.75,21.91,21.36,21.4,1611600,16.4352959724974,16.5561992991917,16.1405941136802,16.1708199453538,2132745.28543058,0.0,1.0
2006-01-17,21.65,21.99,21.37,21.76,1168300,16.3597313933135,16.6166509625388,16.1481505715986,16.4428524304158,1546094.76108746,0.0,1.0
2006-01-18,20.57,21.41,20.46,21.38,1557300,15.5436339381275,16.1783764032722,15.4605129010252,16.155707029517,2060886.22052682,0.0,1.0
2006-01-19,21.57,21.7,20.85,20.85,1149600,16.2992797299664,16.3975136829055,15.7552147598424,15.7552147598424,1521347.71663626,0.0,1.0
2006-01-20,21.43,22.05,21.0,21.9,1151400,16.193489319109,16.6619897100491,15.8685616286182,16.5486428412733,1523729.7850861,0.0,1.0
2006-01-23,21.43,21.6,20.79,21.46,1161000,16.193489319109,16.3219491037216,15.709876012332,16.2161586928641,1536434.15015196,0.0,1.0
2006-01-24,21.65,21.71,21.04,21.25,1088800,16.3597313933135,16.4050701408239,15.8987874602918,16.057473076578,1440886.73788584,0.0,1.0
2006-01-25,22.16,22.45,21.9,22.05,880000,16.7451107471514,16.9642480267847,16.5486428412733,16.6619897100491,1164566.79770347,0.0,1.0
2006-01-26,22.68,22.7,21.83,22.11,1097500,17.1380465589077,17.1531594747445,16.4957476358446,16.7073284575595,1452400.06872676,0.0,1.0
2006-01-27,22.91,22.95,22.27,22.61,1226300,17.3118450910306,17.3420709227042,16.8282317842537,17.0851513534789,1622850.300027,0.0,1.0
2006-01-30,23.53,23.53,22.89,23.08,1422100,17.7803454819708,17.7803454819708,17.2967321751939,17.4403048756433,1881966.41251602,0.0,1.0
2006-01-31,24.52,25.7,23.94,23.94,3418700,18.5284348158914,19.4200968502613,18.0901602566248,18.0901602566248,4524209.67194185,0.0,1.0
2006-02-01,24.97,25.17,23.86,24.78,1349300,18.8684754222189,19.0196045805867,18.0297085932777,18.7249027217695,1785624.97743328,0.0,1.0
2006-02-02,25.39,25.64,24.85,25.1,2798300,19.1858466547913,19.374758102751,18.7777979271982,18.966709375158,3703190.07956091,0.0,1.0
2006-02-03,24.78,25.62,24.62,25.62,1948300,18.7249027217695,19.3596451869142,18.6039993950753,19.3596451869142,2578324.42268825,0.0,1.0
2006-02-06,25.97,25.98,24.89,24.89,1353700,19.6241212140579,19.6316776719763,18.8080237588718,18.8080237588718,1791447.81142179,0.0,1.0
2006-02-07,24.05,25.6,23.68,25.4,2321700,18.1732812937271,19.3445322710774,17.8936923507466,19.1934031127097,3072471.2888956,0.0,1.0
2006-02-08,23.69,24.15,22.72,23.85,1690300,17.901248808665,18.2488458729109,17.1682723905812,18.0221521353593,2236894.61154338,0.0,1.0
2006-02-09,24.43,25.08,24.37,24.6,1309300,18.4604266946259,18.9515964593212,18.4150879471155,18.5888864792385,1732690.12299221,0.0,1.0
2006-02-10,23.39,24.26,23.08,24.25,1413100,17.6745550711133,18.3319669100132,17.4403048756433,18.3244104520948,1870056.07026678,0.0,1.0
2006-02-13,22.86,23.59,22.52,23.15,1247700,17.2740628014387,17.8256842294811,17.0171432322134,17.493200081072,1651170.44715297,0.0,1.0
2006-02-14,24.15,24.32,22.95,23.12,1433200,18.2488458729109,18.3773056575236,17.3420709227042,17.4705307073168,1896655.83462342,0.0,1.0
2006-02-15,23.92,25.02,23.47,24.15,1727300,18.075047340788,18.9062577118108,17.7350067344605,18.2488458729109,2285859.35190136,0.0,1.0
2006-02-16,25.5,25.7,23.73,23.95,1726900,19.2689676918936,19.4200968502613,17.9314746403386,18.0977167145432,2285330.00335694,0.0,1.0
2006-02-17,25.81,26.71,25.62,25.62,2081200,19.5032178873636,20.1832991000187,19.3596451869142,19.3596451869142,2754200.4765687,0.0,1.0
2006-02-21,26.36,27.04,25.74,26.72,1570200,19.9188230728751,20.4326622113256,19.4503226819349,20.1908555579371,2077957.71108406,0.0,1.0
2006-02-22,26.53,26.87,26.0,26.31,894800,20.0472828574877,20.3042024267129,19.646790587813,19.8810407832831,1184152.69384666,0.0,1.0
2006-02-23,25.59,26.91,25.58,26.68,1749500,19.3369758131591,20.3344282583865,19.3294193552407,20.1606297262635,2315238.19611615,0.0,1.0
2006-02-24,26.63,26.63,25.6,26.0,1838100,20.1228474366716,20.1228474366716,19.3445322710774,19.646790587813,2432488.89870311,0.0,1.0
2006-02-27,25.95,26.46,25.6,26.46,1407300,19.6090082982211,19.994387652059,19.3445322710774,19.994387652059,1862380.51637282,0.0,1.0
2006-02-28,25.64,26.29,25.53,26.13,1734500,19.3974274765062,19.8891719328139,19.3142091839003,19.7681271435689,2292705.05348528,0.03,1.0
2006-03-01,26.6,26.75,25.78,25.9,1590700,20.123696211976,20.2371757018931,19.5033416670955,19.5941252590292,2102626.65239495,0.0,1.0
2006-03-02,28.18,28.36,26.38,26.64,2226300,21.31901350577,21.4551888936706,19.9572596267641,20.1539574092872,2942778.47251329,0.0,1.0
2006-03-03,27.75,28.17,27.45,27.95,1510700,20.9937056346742,21.3114482064422,20.7667466548399,21.1450116212304,1996880.67125985,0.0,1.0
2006-03-06,27.21,27.92,26.5,27.92,1543000,20.5851794709724,21.122315723247,20.0480432186979,21.122315723247,2039575.61114315,0.0,1.0
2006-03-07,25.32,27.16,25.13,26.8,2246000,19.1553378980162,20.5473529743334,19.0115972107878,20.2750021985322,2968818.4203678,0.0,1.0
2006-03-08,24.28,24.7,23.72,24.7,2472200,18.3685467679239,18.686289339692,17.9448900055666,18.686289339692,3267815.18202729,0.0,1.0
2006-03-09,24.28,25.65,24.19,24.93,1534000,18.3685467679239,19.404992775834,18.3004590739736,18.8602912242316,2027679.18826546,0.0,1.0
2006-03-10,24.68,24.83,23.2,23.56,1702500,18.6711587410364,18.7846382309535,17.5514944405204,17.8238452163216,2250406.66103124,0.0,1.0
2006-03-13,24.27,24.96,23.93,24.96,1668800,18.3609814685961,18.8829871222151,18.1037612914506,18.8829871222151,2205861.16647809,0.0,1.0
2006-03-14,24.53,24.9,23.77,24.9,1382300,18.5576792511192,18.8375953262482,17.9827165022056,18.8375953262482,1827158.37153803,0.0,1.0
2006-03-15,24.8,25.28,24.57,24.94,1582400,18.7619423329701,19.125076700705,18.5879404484304,18.8678565235594,2091655.50685218,0.0,1.0
2006-03-16,25.03,25.22,24.47,25.0,1612900,18.9359442175097,19.0796849047381,18.5122874551523,18.9132483195263,2131971.16215994,0.0,1.0
2006-03-17,26.27,26.27,25.07,25.24,2470700,19.8740413341582,19.8740413341582,18.966205414821,19.0948155033938,3265832.444881,0.0,1.0
2006-03-20,25.88,26.35,25.71,25.96,1352600,19.5789946603736,19.9345637287807,19.4503845718008,19.6395170549961,1787900.17604163,0.0,1.0
2006-03-21,25.35,25.86,25.1,25.36,1417900,19.1780337959997,19.563864061718,18.9889013128044,19.1855990953275,1874215.33314314,0.0,1.0
2006-03-22,25.52,26.11,25.09,25.23,1283000,19.3066438845724,19.7529965449133,18.9813360134766,19.0872502040659,1695901.17245409,0.0,1.0
2006-03-23,26.72,26.73,25.2,25.53,1574300,20.2144798039097,20.2220451032375,19.0645543060825,19.3142091839003,2080948.72626226,0.0,1.0
2006-03-24,28.01,28.01,26.81,26.95,2257500,21.1904034171973,21.1904034171973,20.28256749786,20.3884816884493,2984019.40515596,0.0,1.0
2006-03-27,28.11,29.45,27.81,28.27,2668500,21.2660564104754,22.279806520402,21.0390974306411,21.3871011997203,3527289.38323752,0.0,1.0
2006-03-28,27.18,28.3,27.0,28.3,1613100,20.562483572989,21.4097970977038,20.4263081850884,21.4097970977038,2132235.52711278,0.0,1.0
2006-03-29,28.24,28.24,27.14,27.18,1363800,21.3644053017369,21.3644053017369,20.5322223756778,20.562483572989,1802704.61340054,0.0,1.0
2006-03-30,29.95,30.07,28.99,29.33,2972400,22.6580714867925,22.7488550787262,21.9318027513227,22.1890229284683,3928991.92907446,0.0,1.0
2006-03-31,30.45,30.51,29.35,29.78,2106000,23.036336453183,23.0817282491499,22.2041535271239,22.5294613982197,2783762.95338139,0.0,1.0
2006-04-03,30.92,31.46,30.73,30.96,1957800,23.3919055215901,23.8004316852919,23.2481648343617,23.4221667189014,2587868.52332862,0.0,1.0
2006-04-04,31.29,31.45,30.54,30.8,1304200,23.6718215967191,23.7928663859641,23.1044241471333,23.3011219296564,1723923.85745489,0.0,1.0
2006-04-05,32.39,32.59,31.53,31.72,1963200,24.5040045227783,24.6553105093345,23.8533887805866,23.997129467815,2595006.37705523,0.0,1.0
2006-04-06,32.24,33.12,31.88,32.83,1957700,24.3905250328611,25.0562713737084,24.1181742570599,24.8368776932019,2587736.3408522,0.0,1.0
2006-04-07,31.95,32.21,31.44,31.77,1580200,24.1711313523546,24.3678291348777,23.7853010866363,24.034955964454,2088747.49237097,0.0,1.0
2006-04-10,31.78,32.5,31.6,32.29,1548200,24.0425212637818,24.5872228153842,23.9063458758812,24.4283515295002,2046449.09991693,0.0,1.0
2006-04-11,30.95,32.3,30.83,31.87,1669700,23.4146014195736,24.435916828828,23.3238178276398,24.1106089577321,2207050.80876585,0.0,1.0
2006-04-12,31.89,32.32,31.05,31.1,1603600,24.1257395563877,24.4510474274836,23.4902544128517,23.5280809094907,2119678.19185299,0.0,1.0
2006-04-13,32.7,32.88,31.41,31.89,1368300,24.7385288019404,24.874704189841,23.7626051886528,24.1257395563877,1808652.82483939,0.0,1.0
2006-04-17,33.72,33.73,33.12,33.35,1619100,25.5101893333771,25.5177546327049,25.0562713737084,25.2302732582481,2140166.47569791,0.0,1.0
2006-04-18,34.28,34.49,33.38,33.68,1313500,25.9338460957345,26.0927173816185,25.2529691562315,25.4799281360658,1736216.82776184,0.0,1.0
2006-04-19,35.5,35.88,33.84,34.5,1405700,26.8568126137273,27.1442939881841,25.6009729253108,26.1002826809463,1858089.07102005,0.0,1.0
2006-04-20,33.65,34.77,33.32,34.5,1849500,25.4572322380824,26.3045457627972,25.2075773602647,26.1002826809463,2444714.90136698,0.0,1.0
2006-04-21,34.82,35.15,34.0,34.24,1843400,26.3423722594362,26.592027137254,25.7220177145558,25.9035848984232,2436651.77030544,0.0,1.0
2006-04-24,35.14,35.38,34.03,34.6,1258200,26.5844618379262,26.7660290217936,25.7447136125392,26.1759356742244,1663119.91830221,0.0,1.0
2006-04-25,35.56,36.35,35.31,36.0,1478500,26.9022044096942,27.4998630565912,26.7130719264989,27.2350775801179,1954317.91385298,0.0,1.0
2006-04-26,36.29,36.46,35.62,35.62,1159900,27.4544712606244,27.5830813491972,26.9475962056611,26.9475962056611,1533184.54398246,0.0,1.0
2006-04-27,33.67,36.44,33.45,35.78,3310200,25.472362836738,27.5679507505415,25.3059262515262,27.068640994906,4375504.33441741,0.0,1.0
2006-04-28,36.86,36.86,34.12,34.12,2366800,27.8856933223096,27.8856933223096,25.8128013064895,25.8128013064895,3128494.85188179,0.0,1.0
2006-05-01,36.92,37.55,36.52,37.45,1758900,27.9310851182764,28.4076989759285,27.628473145164,28.3320459826504,2324957.57773149,0.0,1.0
2006-05-02,37.75,38.31,37.09,37.25,1778700,28.5590049624847,28.9826617248421,28.0596952068492,28.1807399960942,2351129.70806242,0.0,1.0
2006-05-03,36.97,38.2,35.85,38.0,2147600,27.9689116149155,28.8994434322362,27.1215980902007,28.74813744568,2838750.86357163,0.0,1.0
2006-05-04,37.38,37.97,36.59,37.1,1824900,28.2790888873557,28.7254415476965,27.6814302404587,28.067260506177,2412198.01216794,0.0,1.0
2006-05-05,38.18,38.54,37.81,37.99,2188400,28.8843128335806,29.1566636093817,28.6043967584516,28.7405721463522,2892681.31395053,0.0,1.0
2006-05-08,38.19,38.21,37.23,37.9,1380300,28.8918781329084,28.907008731564,28.1656093974386,28.6724844524019,1824514.72200965,0.0,1.0
2006-05-09,40.38,40.49,38.46,38.46,2179000,30.5486786856989,30.6318969783048,29.0961412147593,29.0961412147593,2880256.16116716,0.0,1.0
2006-05-10,40.44,40.8,39.46,39.9,1707700,30.5940704816657,30.8664212574669,29.8526711475403,30.185544317964,2257280.14980503,0.0,1.0
2006-05-11,39.41,41.7,39.26,41.7,2154100,29.8148446509013,31.5472981969699,29.7013651609841,31.5472981969699,2847342.72453885,0.0,1.0
2006-05-12,37.69,39.6,36.55,39.6,2826200,28.5136131665178,29.9585853381297,27.6511690431474,29.9585853381297,3735741.14855008,0.0,1.0
2006-05-15,35.03,37.0,34.51,35.96,3010100,26.5012435453202,27.9916075128989,26.1078479802741,27.2048163828066,3978824.72268439,0.0,1.0
2006-05-16,35.17,36.23,33.7,35.75,2590900,26.6071577359096,27.4090794646575,25.4950587347215,27.0459450969226,3424715.78153648,0.0,1.0
2006-05-17,33.1,36.26,32.82,35.86,3365500,25.0411407750528,27.4317753626409,24.8293123938741,27.1291633895285,4448601.24387704,0.0,1.0
2006-05-18,33.09,34.38,32.65,33.6,2648400,25.033575475725,26.0094990890126,24.7007023053013,25.4194057414433,3500720.70547733,0.0,1.0
2006-05-19,32.88,33.2,30.66,31.12,3953200,24.874704189841,25.1167937683309,23.1952077390671,23.5432115081463,5225437.65779073,0.0,1.0
2006-05-22,32.39,32.61,30.34,32.45,3018600,24.5040045227783,24.6704411079901,22.9531181605771,24.5493963187451,3990060.23317998,0.0,1.0
2006-05-23,33.18,34.5,32.55,32.85,2575100,25.1016631696753,26.1002826809463,24.6250493120232,24.8520082918576,3403830.9502623,0.0,1.0
2006-05-24,31.39,32.71,30.32,31.9,3843000,23.7474745899972,24.7460941012682,22.9379875619215,24.1333048557156,5079772.56877714,0.0,1.0
2006-05-25,33.19,33.33,31.91,31.97,2223300,25.1092284690031,25.2151426595925,24.1408701550434,24.1862619510102,2938812.99822072,0.0,1.0
2006-05-26,33.01,33.82,32.42,33.38,1350400,24.9730530811025,25.5858423266552,24.5267004207617,25.2529691562315,1784992.16156041,0.0,1.0
2006-05-30,32.75,34.36,32.75,34.04,1920500,24.7763552985795,25.9943684903569,24.7763552985795,25.752278911867,2538564.45962438,0.0,1.0
2006-05-31,33.36,33.94,32.5,33.15,2084800,25.2378385575759,25.6766259185889,24.5872228153842,25.0789672716919,2755740.26838058,0.0,1.0
2006-06-01,33.59,33.74,31.88,32.23,2106700,25.4118404421155,25.5253199320327,24.1181742570599,24.3829597335333,2784688.23071632,0.0,1.0
2006-06-02,34.68,34.94,34.2,34.49,1888800,26.2364580688469,26.43315585137,25.873323701112,26.0927173816185,2496662.6145996,0.0,1.0
2006-06-05,32.81,35.04,32.76,34.75,1995300,24.8217470945463,26.5088088446481,24.7839205979073,26.2894151641416,2637436.9519857,0.0,1.0
2006-06-06,31.21,32.65,30.8,32.65,2646000,23.6112992020966,24.7007023053013,23.3011219296564,24.7007023053013,3497548.32604328,0.0,1.0
2006-06-07,29.57,30.88,29.33,30.59,3574100,22.3705901123357,23.3616443242789,22.1890229284683,23.1422506437724,4724333.8896868,0.0,1.0
2006-06-08,28.47,29.36,27.28,29.0,4360100,21.5384071862765,22.2117188264517,20.6381365662671,21.9393680506505,5763288.15433912,0.0,1.0
2006-06-09,28.64,29.32,28.11,29.0,2189300,21.6670172748493,22.1814576291404,21.2660564104754,21.9393680506505,2893870.9562383,0.0,1.0
2006-06-12,27.5,29.29,27.29,28.85,1787600,20.8045731514789,22.158761731157,20.6457018655949,21.8258885607334,2362893.94846371,0.0,1.0
2006-06-13,26.02,27.17,25.49,26.31,3282900,19.684908850963,20.5549182736612,19.283947986589,19.9043025314695,4339418.51835505,0.0,1.0
2006-06-14,26.74,27.75,25.93,26.59,2389700,20.2296104025653,20.9937056346742,19.6168211570127,20.1161309126482,3158764.63898172,0.0,1.0
2006-06-15,28.42,28.74,27.6,27.96,2295100,21.5005806896375,21.7426702681274,20.880226144757,21.1525769205582,3033720.01628946,0.0,1.0
2006-06-16,27.84,28.54,27.25,28.3,1827600,21.0617933286245,21.5913642815712,20.6154406682837,21.4097970977038,2415766.93903125,0.0,1.0
2006-06-19,27.02,28.03,26.92,27.84,1527100,20.441438783744,21.2055340158529,20.3657857904659,21.0617933286245,2018558.59739255,0.0,1.0
2006-06-20,28.37,28.69,27.29,27.55,1979000,21.4627541929984,21.7048437714884,20.6457018655949,20.842399648118,2615891.20832942,0.0,1.0
2006-06-21,30.14,30.58,28.6,28.61,2622600,22.8018121740209,23.1346853444446,21.6367560775381,21.6443213768659,3466617.62656126,0.0,1.0
2006-06-22,29.83,30.42,29.25,30.17,1680200,22.5672878948588,23.0136405551996,22.1285005338458,22.8245080720043,2220929.96878984,0.0,1.0
2006-06-23,30.88,31.0,29.19,29.21,1596400,23.3616443242789,23.4524279162126,22.0831087378789,22.0982393365345,2110161.05355082,0.0,1.0
2006-06-26,30.98,31.39,30.16,31.22,1312000,23.437297317557,23.7474745899972,22.8169427726765,23.6188645014244,1734234.09061556,0.0,1.0
2006-06-27,29.71,31.58,29.64,31.27,1868800,22.4765043029251,23.8912152772256,22.4235472076304,23.6566909980635,2470226.11931582,0.0,1.0
2006-06-28,28.92,30.11,28.83,29.98,1985700,21.878845656028,22.7791162760375,21.8107579620777,22.6807673847759,2624747.43424949,0.0,1.0
2006-06-29,31.84,32.33,29.46,29.53,2870600,24.0879130597487,24.4586127268114,22.2873718197298,22.3403289150245,3794430.16808005,0.0,1.0
2006-06-30,33.08,33.7,32.63,32.63,1990200,25.0260101763972,25.4950587347215,24.6855717066457,24.6855717066457,2630695.64568833,0.0,1.0
2006-07-03,34.07,34.31,33.7,33.75,724600,25.7749748098504,25.9565419937179,25.4950587347215,25.5328852313605,957794.224131127,0.0,1.0
2006-07-05,33.92,34.84,33.33,34.46,2136800,25.6614953199333,26.3575028580919,25.2151426595925,26.0700214836351,2824475.15611839,0.0,1.0
2006-07-06,34.39,34.93,33.69,33.91,1363500,26.0170643883404,26.4255905520421,25.4874934353936,25.6539300206055,1802308.06597128,0.0,1.0
2006-07-07,33.86,34.82,33.86,34.09,1222800,25.6161035239664,26.3423722594362,25.6161035239664,25.7901054085061,1616327.32164993,0.0,1.0
2006-07-10,33.5,34.43,33.32,33.66,1139300,25.3437527481652,26.0473255856516,25.2075773602647,25.4647975374102,1505954.95384018,0.0,1.0
2006-07-11,34.9,35.35,33.5,34.06,1972700,26.4028946540587,26.7433331238102,25.3437527481652,25.7674095105226,2607563.71231503,0.0,1.0
2006-07-12,34.69,35.89,34.45,35.22,2212700,26.2440233681747,27.151859287512,26.0624561843072,26.6449842325486,2924801.65572031,0.0,1.0
2006-07-13,34.05,35.27,33.58,34.94,2048200,25.7598442111948,26.6828107291877,25.4042751427877,26.43315585137,2707361.48201128,0.0,1.0
2006-07-14,34.75,35.0,34.05,34.51,1407600,26.2894151641416,26.4785476473368,25.7598442111948,26.1078479802741,1860600.538072,0.0,1.0
2006-07-17,33.4,34.58,33.18,34.01,2119100,25.2680997548871,26.1608050755688,25.1016631696753,25.7295830138836,2801078.85779226,0.0,1.0
2006-07-18,34.09,34.27,32.63,33.77,2701900,25.7901054085061,25.9262807964067,24.6855717066457,25.5480158300161,3571438.33036142,0.0,1.0
2006-07-19,35.22,35.82,34.0,34.09,1962700,26.6449842325486,27.0989021922173,25.7220177145558,25.7901054085061,2594345.46467315,0.0,1.0
2006-07-20,33.92,35.36,33.92,35.0,1440100,25.6614953199333,26.750898423138,25.6614953199333,26.4785476473368,1903559.84290813,0.0,1.0
2006-07-21,32.24,34.46,32.24,34.32,2759400,24.3905250328611,26.0700214836351,24.3905250328611,25.9641072930457,3647443.25430228,0.0,1.0
2006-07-24,33.05,33.25,31.48,31.67,2315100,25.0033142784138,25.15462026497,23.8155622839475,23.9593029711759,3060156.51157323,0.0,1.0
2006-07-25,34.29,34.29,32.8,33.05,1715400,25.9414113950623,25.9414113950623,24.8141817952185,25.0033142784138,2267458.20048928,0.0,1.0
2006-07-26,35.45,35.49,33.53,33.99,1876500,26.8189861170883,26.8492473143995,25.3664486461487,25.714452415228,2480404.17000008,0.0,1.0
2006-07-27,33.86,36.54,33.65,36.06,2471400,25.6161035239664,27.6436037438196,25.4572322380824,27.2804693760847,3266757.72221593,0.0,1.0
2006-07-28,35.69,35.86,34.04,34.04,2519800,27.0005533009557,27.1291633895285,25.752278911867,25.752278911867,3330734.04080267,0.0,1.0
2006-07-31,35.79,36.17,35.15,35.64,1632700,27.0762062942338,27.3636876686907,26.592027137254,26.9627268043167,2158143.29249088,0.0,1.0
2006-08-01,36.97,36.97,35.31,35.79,1943500,27.9689116149155,27.9689116149155,26.7130719264989,27.0762062942338,2568966.42920072,0.0,1.0
2006-08-02,37.46,37.73,36.55,37.47,2150500,28.3396112819782,28.5438743638291,27.6511690431474,28.347176581306,2842584.15538778,0.0,1.0
2006-08-03,36.66,37.12,36.1,36.53,1164200,27.7343873357534,28.0823911048326,27.310730573396,27.6360384444918,1538868.39046847,0.0,1.0
2006-08-04,36.59,37.64,36.42,37.33,1527500,27.6814302404587,28.4757866698788,27.5528201518859,28.2412623907167,2019087.32729822,0.0,1.0
2006-08-07,37.2,37.81,36.72,37.02,1004400,28.1429134994551,28.6043967584516,27.7797791317202,28.0067381115545,1327640.79315112,0.0,1.0
2006-08-08,36.75,37.48,36.55,37.0,1703600,27.8024750297037,28.3547418806338,27.6511690431474,27.9916075128989,2251860.66827185,0.0,1.0
2006-08-09,37.73,38.28,36.93,37.2,2044000,28.5438743638291,28.9599658268587,27.9386504176042,28.1429134994551,2701809.81800168,0.0,1.0
2006-08-10,36.64,37.47,35.68,37.05,1811900,27.7192567370977,28.347176581306,26.9929880016279,28.029434009538,2395014.29023349,0.0,1.0
2006-08-11,35.05,37.16,35.02,36.88,2144100,26.5163741439759,28.1126523021439,26.4936782459924,27.9008239209652,2834124.47689697,0.0,1.0
2006-08-14,34.65,35.69,34.31,34.84,1504300,26.2137621708635,27.0005533009557,25.9565419937179,26.3575028580919,1988420.99276904,0.0,1.0
2006-08-15,35.22,35.49,34.77,34.77,1269500,26.6449842325486,26.8492473143995,26.3045457627972,26.3045457627972,1678056.53813755,0.0,1.0
2006-08-16,36.03,36.49,35.75,35.78,1118500,27.2577734781013,27.6057772471806,27.0459450969226,27.068640994906,1478460.99874505,0.0,1.0
2006-08-17,34.85,36.13,34.5,36.0,1334800,26.3650681574197,27.3334264713794,26.1002826809463,27.2350775801179,1764371.69523906,0.0,1.0
2006-08-18,34.71,35.26,34.12,35.0,1881800,26.2591539668303,26.6752454298599,25.8128013064895,26.4785476473368,2487409.84125028,0.0,1.0
2006-08-21,37.26,37.3,35.4,35.45,1791400,28.188305295422,28.2185664927332,26.7811596204492,26.8189861170883,2367916.88256762,0.0,1.0
2006-08-22,37.23,37.45,36.35,37.16,1624000,28.1656093974386,28.3320459826504,27.4998630565912,28.1126523021439,2146643.41704243,0.0,1.0
2006-08-23,37.0,38.0,36.77,37.66,1240300,27.9916075128989,28.74813744568,27.8176056283593,28.4909172685344,1639459.25502323,0.0,1.0
2006-08-24,36.55,37.33,36.4,36.85,915700,27.6511690431474,28.2412623907167,27.5376895532303,27.8781280229818,1210394.93656759,0.0,1.0
2006-08-25,36.55,37.1,36.37,36.7,959000,27.6511690431474,28.067260506177,27.5149936552469,27.7646485330646,1267629.94885696,0.0,1.0
2006-08-28,35.23,36.3,34.92,36.15,1472300,26.6525495318765,27.4620365599522,26.4180252527143,27.348557070035,1946122.60031501,0.0,1.0
2006-08-29,34.94,35.18,33.96,35.15,1968000,26.43315585137,26.6147230352374,25.6917565172445,26.592027137254,2601351.13592334,0.0,1.0
2006-08-30,35.32,36.16,34.95,35.63,1405900,26.7206372258268,27.3561223693628,26.4407211506978,26.9551615049889,1858353.43597288,0.0,1.0
2006-08-31,37.75,37.84,36.34,36.46,2285500,28.5590049624847,28.627092656435,27.4922977572634,27.5830813491972,3021030.49855325,0.0,1.0
2006-09-01,38.56,38.56,37.15,37.6,1947800,29.1717942080374,29.1717942080374,28.1050870028161,28.4455254725676,2574650.27568673,0.0,1.0
2006-09-05,40.4,40.46,39.05,39.22,2959800,30.5638092843545,30.6092010803214,29.5424938751001,29.6711039636729,3912336.93704569,0.0,1.0
2006-09-06,39.54,41.2,39.35,40.2,2285500,29.9131935421628,31.1690332305793,29.7694528549344,30.4125032977983,3021030.49855325,0.0,1.0
2006-09-07,37.78,38.97,37.75,38.42,2087100,28.5817008604681,29.4819714804776,28.5590049624847,29.065880017448,2758780.46533822,0.0,1.0
2006-09-08,36.63,37.79,36.35,37.05,2293700,27.7116914377699,28.589266159796,27.4998630565912,28.029434009538,3031869.4616196,0.0,1.0
2006-09-11,33.27,35.26,32.9,35.1,4261000,25.1697508636256,26.6752454298599,24.8898347884966,26.5542006406149,5632295.32020801,0.0,1.0
2006-09-12,32.32,33.92,32.02,33.44,3243300,24.4510474274836,25.6614953199333,24.2240884476493,25.2983609521984,4287074.25769318,0.0,1.0
2006-09-13,32.15,33.43,32.14,32.81,2455400,24.3224373389108,25.2907956528706,24.314872039583,24.8217470945463,3245608.52598891,0.0,1.0
2006-09-14,30.53,32.54,30.43,32.5,2865100,23.0968588478055,24.6174840126954,23.0212058545274,24.5872228153842,3787160.13187702,0.0,1.0
2006-09-15,30.58,31.18,29.57,30.44,3618800,23.1346853444446,23.5886033041132,22.3705901123357,23.0287711538552,4783419.45664603,0.0,1.0
2006-09-18,31.56,31.86,30.53,31.01,2248800,23.87608467857,24.1030436584043,23.0968588478055,23.4599932155404,2972519.52970753,0.0,1.0
2006-09-19,30.05,31.68,30.0,31.25,2437900,22.7337244800706,23.9668682705037,22.6958979834316,23.6415603994079,3222476.59261561,0.0,1.0
2006-09-20,29.47,30.82,29.43,30.55,2546200,22.2949371190576,23.316252528312,22.2646759217464,23.1119894464611,3365630.21457724,0.0,1.0
2006-09-21,29.82,30.32,29.25,29.58,2401200,22.559722595531,22.9379875619215,22.1285005338458,22.3781554116635,3173965.62376988,0.0,1.0
2006-09-22,30.39,30.89,30.25,30.3,2230300,22.9909446572162,23.3692096236067,22.8850304666268,22.9228569632659,2948065.77157003,0.0,1.0
2006-09-25,30.27,30.52,29.28,30.35,2496600,22.9001610652824,23.0892935484777,22.1511964318292,22.9606834599049,3300067.70627349,0.0,1.0
2006-09-26,31.32,31.46,30.12,30.35,2100500,23.6945174947025,23.8004316852919,22.7866815753653,22.9606834599049,2776492.91717835,0.0,1.0
2006-09-27,32.55,32.67,31.33,31.47,2478100,24.6250493120232,24.715832903957,23.7020827940304,23.8079969846197,3275613.948136,0.0,1.0
2006-09-28,31.58,33.08,31.51,32.9,2121100,23.8912152772256,25.0260101763972,23.838258181931,24.8898347884966,2803722.50732063,0.0,1.0
2006-09-29,31.13,31.8,30.7,31.07,2052100,23.5507768074741,24.0576518624375,23.2254689363783,23.5053850115073,2712516.59859162,0.0,1.0
2006-10-02,31.46,31.98,31.35,31.5,1493400,23.8004316852919,24.193827250338,23.717213392686,23.8306928826031,1974013.10283939,0.0,1.0
2006-10-03,28.52,30.55,28.28,30.55,3313600,21.5762336829156,23.1119894464611,21.3946664990481,23.1119894464611,4379998.53861564,0.0,1.0
2006-10-04,28.85,28.87,27.24,28.58,3468700,21.8258885607334,21.841019159389,20.6078753689559,21.6216254788825,4585013.5595413,0.0,1.0
2006-10-05,29.98,30.22,29.3,29.3,2222000,22.6807673847759,22.8623345686434,22.1663270304848,22.1663270304848,2937094.62602728,0.0,1.0
2006-10-06,29.8,30.61,29.11,29.78,2166600,22.5445919968753,23.157381242428,22.0225863432564,22.5294613982197,2863865.53409122,0.0,1.0
2006-10-09,29.35,30.45,29.21,30.31,1400100,22.2041535271239,23.036336453183,22.0982393365345,22.9304222625937,1850686.85234058,0.0,1.0
2006-10-10,29.82,30.08,28.75,28.75,1679200,22.559722595531,22.756420378054,21.7502355674552,21.7502355674552,2219608.14402565,0.0,1.0
2006-10-11,29.49,30.62,29.36,30.0,2003100,22.3100677177132,23.1649465417558,22.2117188264517,22.6958979834316,2647747.18514637,0.0,1.0
2006-10-12,31.1,31.15,29.52,29.75,1953100,23.5280809094907,23.5659074061298,22.3327636156967,22.5067655002363,2581655.94693693,0.0,1.0
2006-10-13,32.1,32.66,31.87,31.87,2272900,24.2846108422718,24.7082676046292,24.1106089577321,24.1106089577321,3004375.50652447,0.0,1.0
2006-10-16,33.33,33.36,31.92,32.9,2362200,25.2151426595925,25.2378385575759,24.1484354543712,24.8898347884966,3122414.45796652,0.0,1.0
2006-10-17,32.95,33.09,32.06,33.09,2265100,24.9276612851357,25.033575475725,24.2543496449605,25.033575475725,2994065.2733638,0.0,1.0
2006-10-18,31.92,33.25,31.73,32.92,1710000,24.1484354543712,25.15462026497,24.0046947671428,24.9049653871522,2260320.34676266,0.0,1.0
2006-10-19,33.25,33.25,32.18,32.38,2018200,25.15462026497,25.15462026497,24.3451332368943,24.4964392234505,2667706.73908561,0.0,1.0
2006-10-20,32.6,33.34,32.55,33.21,1380600,24.6628758086623,25.2227079589203,24.6250493120232,25.1243590676587,1824911.26943891,0.0,1.0
2006-10-23,32.93,33.03,31.74,32.05,1556300,24.91253068648,24.9881836797581,24.0122600664706,24.2467843456327,2057155.88050686,0.0,1.0
2006-10-24,33.02,33.5,32.3,32.3,1721600,24.9806183804303,25.3437527481652,24.435916828828,24.435916828828,2275653.51402725,0.0,1.0
2006-10-25,34.43,34.6,32.7,32.77,2068300,26.0473255856516,26.1759356742244,24.7385288019404,24.7914858972351,2733930.15977147,0.0,1.0
2006-10-26,35.3,35.8,34.7,35.01,3019000,26.7055066271711,27.0837715935617,26.2515886675025,26.4861129466646,3990588.96308566,0.0,1.0
2006-10-27,35.65,36.45,35.25,35.28,2303100,26.9702921036445,27.5755160498693,26.6676801305321,26.6903760285155,3044294.61440297,0.0,1.0
2006-10-30,36.49,36.97,35.98,36.0,2010300,27.6057772471806,27.9689116149155,27.2199469814622,27.2350775801179,2657264.32344852,0.0,1.0
2006-10-31,36.97,37.25,36.08,36.1,1874900,27.9689116149155,28.1807399960942,27.2955999747404,27.310730573396,2478289.25037738,0.0,1.0
2006-11-01,37.25,38.0,36.7,37.67,2617000,28.1807399960942,28.74813744568,27.7646485330646,28.4984825678622,3459215.4078818,0.0,1.0
2006-11-02,37.43,38.07,37.2,37.26,2328100,28.3169153839948,28.8010945409746,28.1429134994551,28.188305295422,3077340.23350769,0.0,1.0
2006-11-03,38.08,38.25,37.4,37.43,1577200,28.8086598403025,28.9372699288752,28.2942194860113,28.3169153839948,2084782.0180784,0.0,1.0
2006-11-06,38.22,38.77,38.08,38.08,1878600,28.9145740308918,29.3306654939214,28.8086598403025,28.8086598403025,2483180.00200487,0.0,1.0
2006-11-07,38.16,38.87,38.06,38.4,1807500,28.8691822349249,29.4063184871995,28.7935292416468,29.0507494187924,2389198.26127106,0.0,1.0
2006-11-08,38.12,38.64,37.7,37.9,2207500,28.8389210376137,29.2323166026598,28.5211784658457,28.6724844524019,2917928.16694653,0.0,1.0
2006-11-09,39.96,40.59,38.58,38.62,3190300,30.2309361139308,30.7075499715829,29.186924806693,29.2171860040042,4217017.54519118,0.0,1.0
2006-11-10,38.63,39.79,38.39,39.67,1658600,29.224751303332,30.1023260253581,29.0431841194646,30.0115424334243,2192378.55388337,0.0,1.0
2006-11-13,38.7,38.73,37.03,37.79,2698500,29.2777083986267,29.3004042966101,28.0143034108824,28.589266159796,3566944.12616318,0.0,1.0
2006-11-14,38.18,39.33,37.8,39.05,1970900,28.8843128335806,29.7543222562788,28.5968314591238,29.5424938751001,2605184.42773949,0.0,1.0
2006-11-15,38.37,38.95,37.15,37.24,2423400,29.028053520809,29.466840881822,28.1050870028161,28.1731746967664,3203310.13353487,0.0,1.0
2006-11-16,37.26,39.0,37.26,38.76,2048700,28.188305295422,29.504667378461,28.188305295422,29.3231001945936,2708022.39439337,0.0,1.0
2006-11-17,37.59,38.06,36.61,36.83,2192200,28.4379601732397,28.7935292416468,27.6965608391143,27.8629974243261,2897704.24805445,0.0,1.0
2006-11-20,37.39,38.45,37.22,37.8,1581200,28.2866541866835,29.0885759154314,28.1580440981108,28.5968314591238,2090069.31713516,0.0,1.0
2006-11-21,39.94,40.0,38.47,38.66,2500900,30.2158055152752,30.2611973112421,29.1037065140871,29.2474472013155,3305751.5527595,0.0,1.0
2006-11-22,40.03,41.05,39.68,40.15,2436300,30.2838932092255,31.0555537406622,30.0191077327521,30.3746768011592,3220361.67299291,0.0,1.0
2006-11-24,41.36,42.53,41.35,41.7,1398900,31.2900780198243,32.1752180411781,31.2825127204965,31.5472981969699,1849100.66262356,0.0,1.0
2006-11-27,42.37,42.8,41.66,42.2,3212100,32.0541732519332,32.379481123029,31.5170369996586,31.9255631633604,4245833.32505049,0.0,1.0
2006-11-28,42.65,42.8,41.86,42.35,2908500,32.2660016331119,32.379481123029,31.6683429862148,32.0390426532776,3844527.3266428,0.0,1.0
2006-11-29,42.95,43.15,42.43,42.59,2281600,32.4929606129462,32.6442665995024,32.0995650479,32.220609837145,3015875.38197292,0.0,1.0
2006-11-30,43.93,44.31,43.34,43.65,3123500,33.2343599470716,33.5218413215284,32.7880072867308,33.0225315658929,4128719.65094338,0.0,1.0
2006-12-01,43.44,44.15,42.87,43.94,2621800,32.8636602800089,33.4007965322834,32.4324382183237,33.2419252463994,3465560.16674991,0.0,1.0
2006-12-04,44.99,45.08,43.17,43.68,2320600,34.0362816758195,34.1043693697698,32.659397198158,33.0452274638764,3067426.54777628,0.0,1.0
2006-12-05,44.69,45.67,43.82,45.43,3544200,33.8093226959852,34.5507220301106,33.1511416544657,34.3691548462432,4684811.32923756,0.0,1.0
2006-12-06,43.49,44.88,43.42,43.92,2768300,32.9014867766479,33.9530633832136,32.8485296813533,33.2267946477438,3659207.49470356,0.0,1.0
2006-12-07,43.74,44.38,42.38,43.48,2790900,33.0906192598432,33.5747984168231,32.061738551261,32.8939214773201,3689080.73437422,0.0,1.0
2006-12-08,41.62,44.37,41.31,44.06,3877700,31.4867758023474,33.5672331174953,31.2522515231853,33.3327088383332,5125639.88809448,0.0,1.0
2006-12-11,42.44,42.88,41.62,41.62,2424700,32.1071303472278,32.4400035176515,31.4867758023474,31.4867758023474,3205028.50572832,0.0,1.0
2006-12-12,42.66,43.0,42.0,42.0,3006000,32.2735669324397,32.5307871095852,31.7742571768042,31.7742571768042,3973405.2411512,0.0,1.0
2006-12-13,42.35,43.11,41.87,42.22,1985400,32.0390426532776,32.6140054021911,31.6759082855426,31.940693762016,2624350.88682022,0.0,1.0
2006-12-14,42.2,42.82,42.02,42.37,1713600,31.9255631633604,32.3946117216846,31.7893877754598,32.0541732519332,2265078.91591374,0.0,1.0
2006-12-15,40.77,42.27,40.41,42.21,2483300,30.8437253594835,31.9785202586551,30.5713745836823,31.9331284626882,3282487.43690977,0.0,1.0
2006-12-18,40.55,41.52,40.37,40.63,1661500,30.6772887742717,31.4111228090693,30.5411133863711,30.7378111688941,2196211.84569951,0.0,1.0
2006-12-19,42.23,42.48,40.59,40.59,1868500,31.9482590613438,32.1373915445391,30.7075499715829,30.7075499715829,2469829.57188657,0.0,1.0
2006-12-20,41.15,42.83,41.12,42.57,2448300,31.1312067339403,32.4021770210125,31.1085108359569,32.2054792384894,3236223.57016317,0.0,1.0
2006-12-21,39.93,41.26,39.63,41.23,1829000,30.2082402159474,31.2144250265462,29.9812812361131,31.1917291285628,2417617.49370112,0.0,1.0
2006-12-22,40.12,40.2,39.37,39.98,1209600,30.3519809031758,30.4125032977983,29.78458345359,30.2460667125865,1598879.23476264,0.0,1.0
2006-12-26,40.41,41.4,40.25,40.3,955200,30.5713745836823,31.3203392171356,30.4503297944373,30.4881562910764,1262607.01475304,0.0,1.0
2006-12-27,41.28,41.71,40.81,40.81,1263700,31.2295556252018,31.5548634962977,30.8739865567947,30.8739865567947,1670389.95450525,0.0,1.0
2006-12-28,41.71,42.0,41.18,42.0,1187600,31.5548634962977,31.7742571768042,31.1539026319237,31.7742571768042,1569799.08995049,0.0,1.0
2006-12-29,41.24,41.6,40.9,41.52,901100,31.1992944278906,31.4716452036918,30.942074250745,31.4111228090693,1191096.29501043,0.0,1.0
2007-01-03,38.92,42.36,38.21,41.99,3775600,29.4441449838385,32.0466079526054,28.907008731564,31.7666918774764,4990681.57967083,0.0,1.0
2007-01-04,37.79,38.92,37.61,38.83,2498800,28.589266159796,29.4441449838385,28.4530907718954,29.3760572898882,3302975.72075469,0.0,1.0
2007-01-05,37.44,38.15,36.4,36.4,2888100,28.3244806833226,28.8616169355971,27.5376895532303,27.5376895532303,3817562.10145336,0.0,1.0
2007-01-08,38.04,38.35,37.14,37.6,2245100,28.7783986429912,29.0129229221533,28.0975217034883,28.4455254725676,2967628.77808003,0.0,1.0
2007-01-09,37.25,38.03,36.13,37.86,2907300,28.1807399960942,28.7708333436634,27.3334264713794,28.6422232550906,3842941.13692578,0.0,1.0
2007-01-10,36.31,37.5,35.68,37.1,3213800,27.5603854512137,28.4636313528095,27.0821964444865,28.1600192850462,4234087.29919853,0.12,1.0
2007-01-11,36.79,37.8,36.34,36.5,2174600,27.9247199325297,28.691340403632,27.583156356296,27.7046011834013,2864971.75954855,0.0,1.0
2007-01-12,38.38,38.62,36.95,37.16,2076300,29.1315779018888,29.3137451425468,28.046164759635,28.2055610952107,2735464.39085379,0.0,1.0
2007-01-16,37.82,38.88,37.29,38.88,1779800,28.7065210070202,29.5110929865929,28.3042350172338,29.5110929865929,2344834.33166767,0.0,1.0
2007-01-17,37.88,38.63,37.26,37.58,2065000,28.7520628171847,29.3213354442409,28.2814641121516,28.5243537663622,2720576.97207199,0.0,1.0
2007-01-18,35.98,38.59,35.92,38.32,2641800,27.309905495309,29.2909742374645,27.2643636851445,29.0860360917243,3480494.06528803,0.0,1.0
2007-01-19,36.66,36.76,35.81,36.06,2405400,27.8260460105066,27.9019490274474,27.1808703665096,27.3706279088617,3169043.99449006,0.0,1.0
2007-01-22,36.5,37.14,36.1,36.6,2140400,27.7046011834013,28.1903804918226,27.400989115638,27.7805042003421,2819914.26199656,0.0,1.0
2007-01-23,38.84,38.85,37.0,37.08,2706300,29.4807317798166,29.4883220815107,28.0841162681054,28.1448386816581,3565470.92470626,0.0,1.0
2007-01-24,39.65,39.81,37.91,38.45,2402800,30.0955462170373,30.2169910441426,28.7748337222669,29.1847100137474,3165618.57069955,0.0,1.0
2007-01-25,39.1,40.71,38.75,40.25,2740600,29.6780796238628,30.90011819661,29.4124190645699,30.5509643186822,3610660.16932711,0.0,1.0
2007-01-26,39.63,39.74,38.56,39.28,1607900,30.0803656136491,30.163858932284,29.2682033323823,29.8147050543562,2118361.12028792,0.0,1.0
2007-01-29,38.7,40.06,38.63,39.15,1666900,29.3744675560995,30.4067485864947,29.3213354442409,29.7160311323332,2196091.89091854,0.0,1.0
2007-01-30,39.61,39.79,39.08,39.08,1375600,30.065185010261,30.2018104407544,29.6628990204746,29.6628990204746,1812312.67931343,0.0,1.0
2007-01-31,40.25,40.71,39.36,39.36,2276100,30.5509643186822,30.90011819661,29.8754274679089,29.8754274679089,2998695.03444701,0.0,1.0
2007-02-01,40.65,41.49,40.48,40.92,1913400,30.8545763864455,31.4921617287485,30.7255412576461,31.0595145321858,2520848.41567194,0.0,1.0
2007-02-02,39.85,40.23,39.15,40.1,2648600,30.2473522509189,30.5357837152941,29.7160311323332,30.437109793271,3489452.86597089,0.0,1.0
2007-02-05,40.16,40.65,39.96,40.24,1618000,30.4826516034355,30.8545763864455,30.3308455695539,30.5433740169882,2131667.57424333,0.0,1.0
2007-02-06,40.53,40.89,40.02,40.73,1495800,30.7634927661166,31.0367436271035,30.3763873797183,30.9152987999982,1970672.65608972,0.0,1.0
2007-02-07,40.37,41.23,39.9,40.72,1593400,30.6420479390112,31.2948138847023,30.2853037593894,30.9077084983041,2099257.79530243,0.0,1.0
2007-02-08,40.99,41.19,39.54,40.33,3073700,31.1126466440444,31.264452677926,30.0120528984024,30.6116867322349,4049509.655718,0.0,1.0
2007-02-09,40.3,41.6,40.09,41.3,2396600,30.5889158271527,31.5756550473834,30.4295194915769,31.3479459965609,3157450.25242989,0.0,1.0
2007-02-12,40.09,40.75,39.8,40.01,1851900,30.4295194915769,30.9304794033864,30.2094007424485,30.3687970780243,2439823.96831967,0.0,1.0
2007-02-13,41.22,41.22,40.56,40.56,1748400,31.2872235830082,31.2872235830082,30.7862636711988,30.7862636711988,2303465.75204391,0.0,1.0
2007-02-14,40.21,40.98,39.95,40.96,3836900,30.5206031119059,31.1050563423503,30.3232552678598,31.0898757389621,5055003.28529929,0.0,1.0
2007-02-15,40.54,40.61,39.91,40.38,2022400,30.7710830678106,30.8242151796692,30.2928940610834,30.6496382407053,2664452.7207353,0.0,1.0
2007-02-16,39.95,40.53,39.81,40.3,1661500,30.3232552678598,30.7634927661166,30.2169910441426,30.5889158271527,2188977.54919981,0.0,1.0
2007-02-20,38.62,39.45,38.44,39.1,2158900,29.3137451425468,29.9437401831556,29.1771197120533,29.6780796238628,2844287.46973667,0.0,1.0
2007-02-21,40.72,41.12,38.73,39.19,3320200,30.9077084983041,31.2113205660674,29.3972384611817,29.7463923391095,4374266.1804714,0.0,1.0
2007-02-22,40.54,41.33,40.35,40.87,2244900,30.7710830678106,31.3707169016432,30.6268673356231,31.0215630237154,2957589.94896098,0.0,1.0
2007-02-23,41.05,41.63,40.95,41.11,2356800,31.1581884542088,31.5984259524656,31.082285437268,31.2037302643733,3105014.91902144,0.0,1.0
2007-02-26,41.83,42.03,41.15,41.55,2590700,31.7502319863473,31.9020380202289,31.2340914711497,31.537703538913,3413171.31309777,0.0,1.0
2007-02-27,39.04,41.41,38.19,40.5,4235600,29.6325378136983,31.4314393151958,28.9873621697012,30.7407218610343,5580278.84886591,0.0,1.0
2007-02-28,39.35,39.58,38.08,39.1,2790400,29.8678371662148,30.0424141051787,28.9038688510663,29.6780796238628,3676270.20962213,0.0,1.0
2007-03-01,38.26,39.04,38.01,38.65,3474800,29.0404942815598,29.6325378136983,28.8507367392078,29.336516047629,4577947.14893742,0.0,1.0
2007-03-02,36.61,38.07,36.2,37.7,4056300,27.7880945020362,28.8962785493722,27.4768921325788,28.6154373866912,5344056.35439013,0.0,1.0
2007-03-05,35.65,36.78,34.48,35.02,3460800,27.0594255394043,27.9171296308356,26.1713602411966,26.5812365326771,4559502.55929624,0.0,1.0
2007-03-06,37.21,37.33,36.42,36.92,1879100,28.2435126036812,28.3345962240101,27.6438787698486,28.0233938545528,2475659.17105108,0.0,1.0
2007-03-07,36.87,37.89,36.77,37.25,2151300,27.9854423460823,28.7596531188788,27.9095393291415,28.2738738104575,2834274.6925029,0.0,1.0
2007-03-08,36.64,37.56,36.58,37.34,1594600,27.8108654071184,28.509173162974,27.7653235969539,28.3421865257042,2100838.76012882,0.0,1.0
2007-03-09,36.78,37.29,36.3,37.08,2221900,27.9171296308356,28.3042350172338,27.5527951495196,28.1448386816581,2927288.12312192,0.0,1.0
2007-03-12,37.68,37.92,36.66,36.76,1950100,28.600256783303,28.782424023961,27.8260460105066,27.9019490274474,2569199.58994557,0.0,1.0
2007-03-13,36.69,38.04,36.53,37.54,3138200,27.8488169155889,28.87350764429,27.7273720884835,28.4939925595859,4134486.51513623,0.0,1.0
2007-03-14,37.03,37.23,36.07,36.25,2739600,28.1068871731877,28.2586932070693,27.3782182105557,27.5148436410492,3609342.69863846,0.0,1.0
2007-03-15,37.64,38.16,37.11,37.11,1937300,28.5698955765267,28.964591264619,28.1676095867403,28.1676095867403,2552335.96513078,0.0,1.0
2007-03-16,37.69,38.51,37.26,38.02,1601800,28.6078470849971,29.2302518239119,28.2814641121516,28.8583270409018,2110324.54908713,0.0,1.0
2007-03-19,37.81,38.16,37.58,37.98,1683800,28.6989307053261,28.964591264619,28.5243537663622,28.8279658341255,2218357.14555681,0.0,1.0
2007-03-20,37.88,38.47,37.71,38.45,1675200,28.7520628171847,29.1998906171355,28.6230276883853,29.1847100137474,2207026.89763438,0.0,1.0
2007-03-21,38.62,38.62,37.81,37.99,1716500,29.3137451425468,29.3137451425468,28.6989307053261,28.8355561358196,2261438.43707582,0.0,1.0
2007-03-22,38.27,38.99,38.13,38.78,1381600,29.0480845832539,29.5945863052278,28.9418203595367,29.4351899696521,1820217.50344536,0.0,1.0
2007-03-23,38.09,38.51,37.63,38.27,1413500,28.9114591527604,29.2302518239119,28.5623052748326,29.0480845832539,1862244.81841344,0.0,1.0
2007-03-26,37.84,38.39,37.37,38.15,2164500,28.7217016104084,29.1391682035829,28.3649574307865,28.9570009629249,2851665.30559313,0.0,1.0
2007-03-27,36.48,37.58,36.41,37.55,2388500,27.6894205800131,28.5243537663622,27.6362884681545,28.50158286128,3146778.7398518,0.0,1.0
2007-03-28,36.39,36.83,36.02,36.8,2212800,27.6211078647664,27.955081139306,27.3402667020853,27.9323102342238,2915299.13985516,0.0,1.0
2007-03-29,36.13,36.52,35.7,36.19,1562600,27.4237600207202,27.7197817867895,27.0973770478747,27.4693018308847,2058679.69809186,0.0,1.0
2007-03-30,35.42,36.3,35.03,36.2,2759100,26.8848486004404,27.5527951495196,26.5888268343712,27.4768921325788,3635033.37706723,0.0,1.0
2007-04-02,36.57,36.65,35.0,35.33,2471100,27.7577332952599,27.8184557088125,26.5660559292889,26.8165358851936,3255601.81873467,0.0,1.0
2007-04-03,36.68,36.8,36.23,36.57,1752700,27.8412266138948,27.9323102342238,27.4996630376611,27.7577332952599,2309130.87600512,0.0,1.0
2007-04-04,37.46,37.58,36.72,36.72,1545500,28.4332701460332,28.5243537663622,27.8715878206711,27.8715878206711,2036150.94931587,0.0,1.0
2007-04-05,37.5,38.23,37.41,37.9,1353700,28.4636313528095,29.0177233764776,28.3953186375628,28.7672434205728,1783460.07123189,0.0,1.0
2007-04-09,37.57,38.23,37.4,37.66,1177000,28.5167634646681,29.0177233764776,28.3877283358687,28.5850761799149,1550663.0005466,0.0,1.0
2007-04-10,37.65,38.32,37.55,38.08,1315000,28.5774858782208,29.0860360917243,28.50158286128,28.9038688510663,1732473.95558095,0.0,1.0
2007-04-11,37.12,38.0,36.91,37.8,2012800,28.1751998884344,28.8431464375137,28.0158035528587,28.691340403632,2651805.00212422,0.0,1.0
2007-04-12,37.38,37.47,36.86,37.06,1288600,28.3725477324806,28.4408604477273,27.9778520443883,28.1296580782699,1697692.72940047,0.0,1.0
2007-04-13,38.37,38.66,37.57,37.57,1927200,29.1239876001947,29.3441063493231,28.5167634646681,28.5167634646681,2539029.51117537,0.0,1.0
2007-04-16,39.09,39.24,38.57,38.79,2248600,29.6704893221687,29.7843438475799,29.2757936340764,29.4427802713462,2962464.590509,0.0,1.0
2007-04-17,38.42,39.39,38.37,39.32,1934900,29.1619391086651,29.8981983729911,29.1239876001947,29.8450662611326,2549174.03547802,0.0,1.0
2007-04-18,38.56,38.72,38.13,38.42,1252300,29.2682033323823,29.3896481594876,28.9418203595367,29.1619391086651,1649868.5434023,0.0,1.0
2007-04-19,36.8,38.05,36.76,37.92,2662500,27.9323102342238,28.8810979459841,27.9019490274474,28.782424023961,3507765.70854318,0.0,1.0
2007-04-20,37.42,37.91,37.29,37.48,1470800,28.4029089392569,28.7748337222669,28.3042350172338,28.4484507494214,1937735.88887336,0.0,1.0
2007-04-23,36.88,37.65,36.82,37.45,1277800,27.9930326477764,28.5774858782208,27.9474908376119,28.4256798443391,1683464.045963,0.0,1.0
2007-04-24,36.39,36.99,36.15,36.79,1541600,27.6211078647664,28.0765259664113,27.4389406241084,27.9247199325297,2031012.81363011,0.0,1.0
2007-04-25,36.26,36.78,36.04,36.61,1579000,27.5224339427433,27.9171296308356,27.3554473054735,27.7880945020362,2080286.2173858,0.0,1.0
2007-04-26,35.25,35.82,35.1,35.81,1697100,26.755813471641,27.1884606682037,26.6419589462297,27.1808703665096,2235879.50571592,0.0,1.0
2007-04-27,36.13,36.31,35.36,35.61,2139300,27.4237600207202,27.5603854512137,26.8393067902759,27.0290643326279,2818465.04423904,0.0,1.0
2007-04-30,35.28,36.49,35.17,36.39,1743600,26.7785843767232,27.6970108817072,26.6950910580883,27.6211078647664,2297141.89273837,0.0,1.0
2007-05-01,35.08,35.43,34.54,34.86,1714500,26.6267783428416,26.8924389021345,26.2169020513611,26.4597917055717,2258803.49569851,0.0,1.0
2007-05-02,35.68,35.9,34.42,34.65,2479300,27.0821964444865,27.2491830817563,26.1258184310321,26.300395369996,3266405.07838164,0.0,1.0
2007-05-03,36.05,36.41,35.32,35.6,2056000,27.3630376071676,27.6362884681545,26.8089455834995,27.0214740309339,2708719.7358741,0.0,1.0
2007-05-04,35.86,37.0,35.73,36.55,1452200,27.21882187498,28.0841162681054,27.1201479529569,27.7425526918717,1913230.93406438,0.0,1.0
2007-05-07,36.04,36.6,35.82,36.25,1376800,27.3554473054735,27.7805042003421,27.1884606682037,27.5148436410492,1813893.64413981,0.0,1.0
2007-05-08,35.57,35.92,35.1,35.83,1358200,26.9987031258516,27.2643636851445,26.6419589462297,27.1960509698978,1789388.68933084,0.0,1.0
2007-05-09,35.89,36.37,35.29,35.29,2061700,27.2415927800623,27.6059272613782,26.7861746784173,26.7861746784173,2716229.31879943,0.0,1.0
2007-05-10,35.06,35.73,34.98,35.72,1762800,26.6115977394534,27.1201479529569,26.5508753259007,27.1125576512629,2322437.32996054,0.0,1.0
2007-05-11,35.85,35.86,35.32,35.42,1595100,27.2112315732859,27.21882187498,26.8089455834995,26.8848486004404,2101497.49547314,0.0,1.0
2007-05-14,35.04,36.2,34.55,36.05,2782500,26.5964171360652,27.4768921325788,26.2244923530552,27.3630376071676,3665862.19118176,0.0,1.0
2007-05-15,35.38,36.02,34.81,35.0,1628900,26.854487393664,27.3402667020853,26.4218401971013,26.5660559292889,2146028.00474967,0.0,1.0
2007-05-16,34.36,35.47,33.91,35.07,1952500,26.0802766208676,26.9228001089108,25.7387130446339,26.6191880411475,2572361.51959834,0.0,1.0
2007-05-17,34.4,34.64,33.83,34.37,1754000,26.110637827644,26.2928050683019,25.6779906310812,26.0878669225617,2310843.58790037,0.0,1.0
2007-05-18,35.04,35.24,34.31,34.82,1248700,26.5964171360652,26.7482231699469,26.0423251123972,26.4294304987954,1645125.64892315,0.0,1.0
2007-05-21,35.26,35.83,34.71,34.88,1645900,26.763403773335,27.1960509698978,26.3459371801605,26.4749723089599,2168425.0064568,0.0,1.0
2007-05-22,35.06,35.42,35.01,35.34,1500400,26.6115977394534,26.8848486004404,26.573646230983,26.8241261868877,1976733.02125754,0.0,1.0
2007-05-23,35.46,35.96,35.34,35.6,2464000,26.9152098072167,27.2947248919208,26.8241261868877,27.0214740309339,3246247.77684522,0.0,1.0
2007-05-24,33.9,35.61,33.88,35.36,1626100,25.7311227429398,27.0290643326279,25.7159421395517,26.8393067902759,2142339.08682144,0.0,1.0
2007-05-25,33.98,34.54,33.74,34.25,1406100,25.7918451564925,26.2169020513611,25.6096779158345,25.9967833022327,1852495.5353174,0.0,1.0
2007-05-29,33.78,34.42,33.46,34.15,1369100,25.6400391226108,26.1258184310321,25.3971494684002,25.9208802852919,1803749.11983718,0.0,1.0
2007-05-30,34.11,34.25,33.25,33.27,1174700,25.8905190785156,25.9967833022327,25.2377531328245,25.2529337362126,1547632.81796269,0.0,1.0
2007-05-31,36.31,36.42,34.64,34.78,2344300,27.5603854512137,27.6438787698486,26.2928050683019,26.3990692920191,3088546.53541326,0.0,1.0
2007-06-01,37.88,38.55,36.59,36.93,3094800,28.7520628171847,29.2606130306882,27.772913898648,28.0309841562468,4077308.28724862,0.0,1.0
2007-06-04,37.93,38.07,37.43,37.82,1266900,28.7900143256551,28.8962785493722,28.410499240951,28.7065210070202,1669103.61545666,0.0,1.0
2007-06-05,37.19,37.89,37.05,37.69,1210900,28.228332000293,28.7596531188788,28.1220677765758,28.6078470849971,1595325.256892,0.0,1.0
2007-06-06,37.16,37.52,36.62,37.12,1348400,28.2055610952107,28.4788119561977,27.7956848037303,28.1751998884344,1776477.47658202,0.0,1.0
2007-06-07,35.67,37.2,35.35,37.0,1841300,27.0746061427924,28.2359223019871,26.8317164885818,28.0841162681054,2425858.77901993,0.0,1.0
2007-06-08,35.61,36.02,34.75,35.32,1782500,27.0290643326279,27.3402667020853,26.3762983869368,26.8089455834995,2348391.50252704,0.0,1.0
2007-06-11,35.6,36.1,35.4,35.85,1113400,27.0214740309339,27.400989115638,26.8696679970522,27.2112315732859,1466871.86474816,0.0,1.0
2007-06-12,35.17,35.95,34.91,34.98,1164000,26.6950910580883,27.2871345902267,26.4977432140422,26.5508753259007,1533535.88159409,0.0,1.0
2007-06-13,35.56,35.87,35.08,35.12,1344800,26.9911128241575,27.2264121766741,26.6267783428416,26.6571395496179,1771734.58210287,0.0,1.0
2007-06-14,35.95,36.36,35.56,35.64,1281800,27.2871345902267,27.5983369596841,26.9911128241575,27.0518352377102,1688733.92871762,0.0,1.0
2007-06-15,36.75,36.85,36.17,36.32,1176800,27.8943587257534,27.9702617426942,27.4541212274966,27.5679757529078,1550399.50640887,0.0,1.0
2007-06-18,36.8,37.18,36.68,37.0,1207700,27.9323102342238,28.2207416985989,27.8412266138948,28.0841162681054,1591109.3506883,0.0,1.0
2007-06-19,37.19,37.23,36.51,36.8,1143700,28.228332000293,28.2586932070693,27.7121914850954,27.9323102342238,1506791.2266144,0.0,1.0
2007-06-20,36.33,37.0,36.22,36.95,1225400,27.5755660546019,28.0841162681054,27.492072735967,28.046164759635,1614428.58187749,0.0,1.0
2007-06-21,36.86,36.99,35.75,36.35,1446500,27.9778520443883,28.0765259664113,27.1353285563451,27.5907466579901,1905721.35113905,0.0,1.0
2007-06-22,36.29,37.13,35.84,36.97,1180200,27.5452048478256,28.1827901901285,27.2036412715918,28.0613453630232,1554878.9067503,0.0,1.0
2007-06-25,35.18,36.35,35.1,35.77,1267900,26.7026813597824,27.5907466579901,26.6419589462297,27.1505091597333,1670421.08614532,0.0,1.0
2007-06-26,34.11,35.33,33.67,35.26,1898600,25.8905190785156,26.8165358851936,25.5565458039759,26.763403773335,2501349.84947984,0.0,1.0
2007-06-27,35.1,35.19,33.72,33.99,1967300,26.6419589462297,26.7102716614765,25.5944973124463,25.7994354581866,2591860.08579043,0.0,1.0
2007-06-28,35.89,36.51,35.77,35.77,1696400,27.2415927800623,27.7121914850954,27.1505091597333,27.1505091597333,2234957.27623386,0.0,1.0
2007-06-29,36.5,36.91,36.02,36.02,1817500,27.7046011834013,28.0158035528587,27.3402667020853,27.3402667020853,2394502.97662995,0.0,1.0
2007-07-02,37.16,37.4,36.82,37.13,1374400,28.2055610952107,28.3877283358687,27.9474908376119,28.1827901901285,1810731.71448705,0.0,1.0
2007-07-03,37.28,37.52,36.88,37.0,1179800,28.2966447155397,28.4788119561977,27.9930326477764,28.0841162681054,1554351.91847484,0.0,1.0
2007-07-05,39.6,39.69,37.82,38.01,2787900,30.0575947085669,30.1259074238136,28.7065210070202,28.8507367392078,3672976.53290048,0.0,1.0
2007-07-06,40.76,41.55,39.56,39.71,3317400,30.9380697050805,31.537703538913,30.0272335017905,30.1410880272018,4370577.26254315,0.0,1.0
2007-07-09,40.64,41.67,40.24,41.1,2386000,30.8469860847515,31.628787159242,30.5433740169882,31.1961399626793,3143485.06313015,0.0,1.0
2007-07-10,41.09,41.11,39.98,40.44,2070800,31.1885496609852,31.2037302643733,30.346026172942,30.6951800508698,2728218.30206619,0.0,1.0
2007-07-11,40.97,41.46,40.56,40.68,1832100,31.0974660406562,31.4693908236662,30.7862636711988,30.8773472915278,2413738.04868431,0.0,1.0
2007-07-12,42.85,43.01,41.35,41.44,2235500,32.5244427591437,32.645887586249,31.3858975050313,31.4542102202781,2945205.72448762,0.0,1.0
2007-07-13,43.12,43.59,42.75,43.3,1855000,32.7293809048839,33.0861250845058,32.4485397422029,32.8660063353774,2443908.1274545,0.0,1.0
2007-07-16,42.05,43.2,41.4,42.3,1709900,31.9172186236171,32.7901033184366,31.4238490135017,32.1069761659692,2252743.1305307,0.0,1.0
2007-07-17,41.85,42.47,41.37,42.09,1416100,31.7654125897355,32.2360112947686,31.4010781084195,31.9475798303934,1865670.24220394,0.0,1.0
2007-07-18,43.99,43.99,41.63,41.63,2338400,33.3897371522691,33.3897371522691,31.5984259524656,31.5984259524656,3080773.45835019,0.0,1.0
2007-07-19,44.72,44.87,43.52,43.52,2340800,33.9438291759371,34.0576837013484,33.0329929726472,33.0329929726472,3083935.38800297,0.0,1.0
2007-07-20,45.12,45.24,44.21,44.78,2618600,34.2474412437004,34.3385248640294,33.5567237895389,33.9893709861016,3449928.74531125,0.0,1.0
2007-07-23,44.43,45.24,44.3,45.22,1321200,33.7237104268087,34.3385248640294,33.6250365047857,34.3233442606413,1740642.27385062,0.0,1.0
2007-07-24,43.61,45.16,43.49,45.12,1538000,33.101305687894,34.2778024504768,33.010222067565,34.2474412437004,2026269.91915095,0.0,1.0
2007-07-25,42.7,43.0,41.73,42.84,2400500,32.4105882337325,32.6382972845549,31.6743289694065,32.5168524574496,3162588.38811565,0.0,1.0
2007-07-26,41.39,41.94,40.25,41.81,2711000,31.4162587118077,31.8337253049822,30.5509643186822,31.7350513829591,3571663.03694293,0.0,1.0
2007-07-27,41.18,42.05,40.74,41.34,2367300,31.2568623762319,31.9172186236171,30.9228891016923,31.3783072033372,3118848.36125232,0.0,1.0
2007-07-30,42.83,43.05,41.2,41.21,2399700,32.5092621557555,32.6762487930254,31.2720429796201,31.2796332813142,3161534.41156473,0.0,1.0
2007-07-31,42.54,43.69,42.24,43.34,2286200,32.2891434066271,33.1620281014466,32.0614343558047,32.8963675421538,3012001.48840242,0.0,1.0
2007-08-01,41.76,42.46,41.01,42.0,2576900,31.6970998744887,32.2284209930745,31.1278272474325,31.8792671151467,3394990.21759434,0.0,1.0
2007-08-02,42.28,42.84,41.75,42.14,2139900,32.091795562581,32.5168524574496,31.6895095727946,31.9855313388638,2819255.52665223,0.0,1.0
2007-08-03,42.88,43.54,41.81,42.3,2347700,32.547213664226,33.0481735760354,31.7350513829591,32.1069761659692,3093025.93575468,0.0,1.0
2007-08-06,41.46,42.31,40.53,42.18,2135800,31.4693908236662,32.1145664676633,30.7634927661166,32.0158925456402,2813853.89682875,0.0,1.0
2007-08-07,42.4,43.59,40.67,41.3,2158700,32.18287918291,33.0861250845058,30.8697569898337,31.3479459965609,2844023.97559894,0.0,1.0
2007-08-08,44.66,44.81,42.89,43.12,2554700,33.8982873657726,34.0121418911839,32.55480396592,32.7293809048839,3365742.36830621,0.0,1.0
2007-08-09,44.15,44.41,42.67,43.11,2952700,33.5111819793744,33.7085298234206,32.3878173286502,32.7217906031899,3890095.70239079,0.0,1.0
2007-08-10,45.0,46.1,43.58,44.22,3887300,34.1563576233714,34.9912908097205,33.0785347828117,33.564314091233,5121403.80800749,0.0,1.0
2007-08-13,44.78,45.58,44.0,45.3,2737700,33.9893709861016,34.5965951216282,33.3973274539632,34.3840666741939,3606839.50433002,0.0,1.0
2007-08-14,42.58,45.37,42.55,45.37,2121800,32.3195046134035,34.4371987860525,32.2967337083212,34.4371987860525,2795409.30718758,0.0,1.0
2007-08-15,38.57,42.11,38.27,41.83,3555500,29.2757936340764,31.9627604337816,29.0480845832539,31.7502319863473,4684267.03351184,0.0,1.0
2007-08-16,37.19,38.0,34.24,37.81,6749800,28.228332000293,28.8431464375137,25.9891930005386,28.6989307053261,8892663.65428161,0.0,1.0
2007-08-17,38.36,40.81,37.77,39.23,3405300,29.1163972985006,30.9760212135509,28.6685694985498,29.7767535458858,4486382.93607592,0.0,1.0
2007-08-20,39.51,39.6,38.31,38.31,1990700,29.9892819933201,30.0575947085669,29.0784457900302,29.0784457900302,2622688.89990495,0.0,1.0
2007-08-21,40.16,40.69,38.9,39.13,1653300,30.4826516034355,30.8849375932219,29.5262735899811,29.700850528945,2178174.28955284,0.0,1.0
2007-08-22,41.69,41.81,40.54,40.54,2240600,31.6439677626301,31.7350513829591,30.7710830678106,30.7710830678106,2951924.82499976,0.0,1.0
2007-08-23,41.97,42.81,41.58,42.36,2325900,31.8564962100644,32.4940815523674,31.5604744439952,32.1525179761337,3064305.07474201,0.0,1.0
2007-08-24,43.08,43.21,41.9,42.35,1085100,32.6990196981076,32.7976936201307,31.8033640982059,32.1449276744396,1429587.44425923,0.0,1.0
2007-08-27,41.92,43.09,41.6,43.09,1151400,31.818544701594,32.7066099998017,31.5756550473834,32.7066099998017,1516935.75091704,0.0,1.0
2007-08-28,41.39,42.34,40.9,41.04,2263500,31.4162587118077,32.1373373727455,31.0443339287976,31.1505981525148,2982094.90376995,0.0,1.0
2007-08-29,42.98,43.07,41.74,42.34,1020600,32.6231166811668,32.6914293964135,31.6819192711005,32.1373373727455,1344610.584841,0.0,1.0
2007-08-30,43.04,43.31,42.0,42.0,1312300,32.6686584913313,32.8735966370715,31.8792671151467,31.8792671151467,1728916.78472158,0.0,1.0
2007-08-31,44.45,45.16,44.0,44.15,1870800,33.7388910301969,34.2778024504768,33.3973274539632,33.5111819793744,2464724.16433525,0.0,1.0
2007-09-04,45.14,45.74,44.48,44.51,1815700,34.2626218470886,34.7180399487336,33.7616619352792,33.7844328403614,2392131.52939037,0.0,1.0
2007-09-05,44.16,44.89,43.75,44.72,1657300,33.5187722810685,34.0728643047365,33.2075699116111,33.9438291759371,2183444.17230746,0.0,1.0
2007-09-06,48.23,48.35,45.0,45.76,4712200,36.6080250705601,36.6991086908891,34.1563576233714,34.7332205521217,6208185.37907876,0.0,1.0
2007-09-07,49.19,49.87,48.42,48.51,4053400,37.336694033192,37.8528345483897,36.7522408027477,36.8205535179944,5340235.68939304,0.0,1.0
2007-09-10,48.73,50.11,48.3,49.85,2392500,36.9875401552642,38.0350017890476,36.6611571824187,37.8376539450015,3152048.62260642,0.0,1.0
2007-09-11,50.0,50.35,47.71,48.96,3208900,37.9515084704127,38.2171690297056,36.2133293824678,37.1621170942281,4227631.69282413,0.0,1.0
2007-09-12,48.78,49.77,48.7,49.14,2143500,37.0254916637347,37.7769315314488,36.964769250182,37.2987425247216,2823998.42113138,0.0,1.0
2007-09-13,48.56,49.02,48.0,48.52,1320100,36.8585050264648,37.2076589043926,36.4334481315962,36.8281438196885,1739193.05609309,0.0,1.0
2007-09-14,48.14,49.58,47.68,48.91,1669300,36.5397123553134,37.6327157992613,36.1905584773856,37.1241655857577,2199253.82057132,0.0,1.0
2007-09-17,47.87,49.04,47.5,49.04,1659600,36.3347742095731,37.2228395077808,36.0539330468921,37.2228395077808,2186474.35489137,0.0,1.0
2007-09-18,49.98,50.35,46.69,48.82,3017200,37.9363278670246,38.2171690297056,35.4391186096714,37.055852870511,3975072.56180901,0.0,1.0
2007-09-19,49.53,50.92,48.98,50.34,1912000,37.5947642907908,38.6498162262683,37.1772976976163,38.2095787280115,2519003.95670782,0.0,1.0
2007-09-20,51.41,52.43,50.62,50.79,3139600,39.0217410092784,39.7959517820748,38.4221071754458,38.5511423042452,4136330.97410035,0.0,1.0
2007-09-21,49.81,51.31,49.54,51.2,2968000,37.8072927382252,38.9458379923375,37.6023545924849,38.8623446737026,3910253.0039272,0.0,1.0
2007-09-24,49.01,50.03,48.5,49.59,2070200,37.2000686026986,37.974279375495,36.8129632163003,37.6403061009553,2727427.81965299,0.0,1.0
2007-09-25,48.1,48.67,47.78,48.24,1877800,36.509351148537,36.9419983450997,36.2664614943264,36.6156153722542,2473946.45915583,0.0,1.0
2007-09-26,46.96,48.46,46.55,48.16,1940300,35.6440567554116,36.782602009524,35.3328543859542,36.5548929587015,2556288.37719675,0.0,1.0
2007-09-27,48.14,48.45,47.18,47.75,1713500,36.5397123553134,36.7750117078299,35.8110433926814,36.2436905892442,2257486.02500986,0.0,1.0
2007-09-28,49.8,50.79,49.15,49.18,2518300,37.7997024365311,38.5511423042452,37.3063328264157,37.329103731498,3317786.43523917,0.0,1.0
2007-10-01,51.08,51.16,49.29,49.95,1692600,38.7712610533736,38.8319834669263,37.4125970501329,37.9135569619423,2229950.88761698,0.0,1.0
2007-10-02,49.81,50.08,48.1,49.45,2575000,37.8072927382252,38.0122308839654,36.509351148537,37.5340418772382,3392487.02328589,0.0,1.0
2007-10-03,48.53,50.36,48.43,50.2,1744200,36.8357341213826,38.2247593313997,36.7598311044418,38.1033145042944,2297932.37515156,0.0,1.0
2007-10-04,49.4,49.73,47.53,48.4,1610500,37.4960903687678,37.7465703246725,36.0767039519743,36.7370601993595,2121786.54407842,0.0,1.0
2007-10-05,51.78,52.94,49.35,49.4,3707400,39.3025821719594,40.183057168473,37.4581388602974,37.4960903687678,4884390.8311185,0.0,1.0
2007-10-08,51.11,51.64,50.31,51.35,914100,38.7940319584559,39.1963179482423,38.1868078229293,38.9761991991139,1204299.95649928,0.0,1.0
2007-10-09,53.49,53.49,50.98,51.05,2018300,40.6005237616475,40.6005237616475,38.6953580364328,38.7484901482914,2659051.09091182,0.0,1.0
2007-10-10,54.4,54.87,53.7,53.86,2204800,41.291241215809,41.6479853954309,40.7599200972233,40.8813649243286,2904759.37434592,0.0,1.0
2007-10-11,54.69,57.34,53.27,54.97,2832100,41.5113599649374,43.5227899138693,40.4335371243777,41.7238884123717,3731208.73733903,0.0,1.0
2007-10-12,54.68,55.7,54.18,54.84,1438700,41.5037696632434,42.2779804360398,41.1242545785392,41.6252144903487,1895445.07976754,0.0,1.0
2007-10-15,55.41,56.75,54.31,55.56,1971400,42.0578616869114,43.0749621139184,41.2229285005623,42.1717162123226,2597261.71561391,0.0,1.0
2007-10-16,54.74,55.28,54.2,55.15,1500800,41.5493114734079,41.9591877648883,41.1394351819274,41.8605138428652,1977260.009533,0.0,1.0
2007-10-17,53.81,55.62,52.69,55.4,1929000,40.8434134158582,42.2172580224871,39.9932996261209,42.0502713852173,2541400.95841495,0.0,1.0
2007-10-18,55.13,55.13,53.9,54.15,1523500,41.8453332394771,41.8453332394771,40.9117261311049,41.101483673457,2007166.59416546,0.0,1.0
2007-10-19,53.69,55.49,53.49,55.41,1816900,40.7523297955292,42.118584100464,40.6005237616475,42.0578616869114,2393712.49421676,0.0,1.0
2007-10-22,52.69,52.98,49.65,51.33,2774900,39.9932996261209,40.2134183752493,37.6858479111198,38.9610185957257,3655849.41394798,0.0,1.0
2007-10-23,52.95,54.53,52.37,53.65,1722200,40.1906474701671,41.3899151378321,39.7504099719103,40.7219685887529,2268948.02000115,0.0,1.0
2007-10-24,51.88,53.36,51.04,52.42,2497600,39.3784851889002,40.5018498396245,38.7408998465973,39.7883614803807,3290514.79198403,0.0,1.0
2007-10-25,52.45,52.97,51.31,52.25,2638200,39.8111323854629,40.2058280735552,38.9458379923375,39.6593263515813,3475751.17080888,0.0,1.0
2007-10-26,54.9,55.25,53.27,53.86,2036400,41.6707563005132,41.9364168598061,40.4335371243777,40.8813649243286,2682897.31037647,0.0,1.0
2007-10-29,56.2,56.65,55.01,55.41,1856900,42.6574955207439,42.9990590969776,41.7542496191481,42.0578616869114,2446411.32176295,0.0,1.0
2007-10-30,54.89,55.26,54.46,55.05,1484700,41.6631659988191,41.9440071615001,41.3367830259735,41.7846108259244,1956048.73144566,0.0,1.0
2007-10-31,56.89,57.3,54.26,55.56,2747400,43.1812263376356,43.492428707093,41.1849769920919,42.1717162123226,3619618.97000997,0.0,1.0
2007-11-01,54.91,56.17,54.75,55.7,1885500,41.6783466022072,42.6347246156617,41.5569017751019,42.2779804360398,2484090.98345847,0.0,1.0
2007-11-02,57.4,57.5,55.23,55.97,2649500,43.5683317240338,43.6442347409746,41.9212362564179,42.48291858178,3490638.58959067,0.0,1.0
2007-11-05,56.19,57.3,55.9,57.26,2018400,42.6499052190498,43.492428707093,42.4297864699214,43.4620675003166,2659182.83798068,0.0,1.0
2007-11-06,58.01,58.2,57.0,57.02,1792200,44.0313401273728,44.1755558595604,43.2647196562705,43.2799002596587,2361170.96820699,0.0,1.0
2007-11-07,56.38,59.45,55.69,59.45,3397500,42.7941209512374,45.1243435713207,42.2703901343457,45.1243435713207,4476106.6647044,0.0,1.0
2007-11-08,55.08,57.44,53.68,57.18,2817800,41.8073817310067,43.5986929308101,40.7447394938351,43.401345086764,3712368.90649126,0.0,1.0
2007-11-09,53.19,54.89,52.88,54.89,2074100,40.3728147108251,41.6631659988191,40.1375153583085,41.6631659988191,2732565.95533875,0.0,1.0
2007-11-12,48.31,51.79,47.83,50.92,3474100,36.6687474841128,39.3101724736535,36.3044130027968,38.6498162262683,4577024.91945535,0.0,1.0
2007-11-13,50.17,50.54,49.08,49.5,2211400,38.0805435992121,38.3613847618932,37.2532007145571,37.5719933857086,2913454.68089104,0.0,1.0
2007-11-14,51.22,52.45,51.14,52.0,1868300,38.8775252770908,39.8111323854629,38.8168028635381,39.4695688092292,2461430.48761361,0.0,1.0
2007-11-15,49.49,50.5,48.77,50.5,2139600,37.5644030840145,38.3310235551169,37.0179013620406,38.3310235551169,2818860.28544563,0.0,1.0
2007-11-16,50.9,51.16,49.35,50.74,2736500,38.6346356228802,38.8319834669263,37.4581388602974,38.5131907957748,3605258.53950363,0.0,1.0
2007-11-19,48.7,50.68,48.02,50.56,3027400,36.964769250182,38.4676489856103,36.4486287349844,38.3765653652814,3988510.76283329,0.0,1.0
2007-11-20,51.73,51.77,49.38,50.5,2851700,39.264630663489,39.2949918702653,37.4809097653796,38.3310235551169,3757031.16283666,0.0,1.0
2007-11-21,50.78,51.7,49.25,51.0,2160800,38.5435520025512,39.2418597584068,37.3822358433565,38.710538639821,2846790.66404511,0.0,1.0
2007-11-23,52.22,52.39,51.09,52.23,694700,39.636555446499,39.7655905752985,38.7788513550677,39.6441457481931,915246.887408433,0.0,1.0
2007-11-26,49.23,52.53,49.12,52.53,2584100,37.3670552399684,39.8718547990156,37.2835619213335,39.8718547990156,3404476.00655265,0.0,1.0
2007-11-27,47.86,48.69,46.81,48.27,3397600,36.3271839078791,36.9571789484879,35.5302022300004,36.6383862773364,4476238.41177326,0.0,1.0
2007-11-28,49.42,49.79,47.42,48.42,2410600,37.5112709721559,37.792112134837,35.9932106333394,36.7522408027477,3175894.84207107,0.0,1.0
2007-11-29,49.02,49.89,48.53,48.69,1526800,37.2076589043926,37.8680151517778,36.8357341213826,36.9571789484879,2011514.24743802,0.0,1.0
2007-11-30,48.12,49.41,47.38,48.5,1884700,36.5245317519252,37.5036806704619,35.9628494265631,36.8129632163003,2483037.00690755,0.0,1.0
2007-12-03,48.34,49.48,47.66,48.0,1561500,36.691518389195,37.5568127823204,36.1753778739974,36.4334481315962,2057230.48033434,0.0,1.0
2007-12-04,48.2,49.34,47.85,49.34,1580600,36.5852541654779,37.4505485586033,36.319593606185,37.4505485586033,2082394.17048764,0.0,1.0
2007-12-05,47.45,48.17,46.88,47.49,1777600,36.0159815384217,36.5624832603956,35.583334341859,36.046342745198,2341935.89615262,0.0,1.0
2007-12-06,49.12,49.35,47.06,47.06,1954900,37.2835619213335,37.4581388602974,35.7199597723525,35.7199597723525,2575523.4492511,0.0,1.0
2007-12-07,48.89,49.5,48.1,49.5,2567600,37.1089849823696,37.5719933857086,36.509351148537,37.5719933857086,3382737.74018985,0.0,1.0
2007-12-10,49.3,50.52,48.86,49.58,1514700,37.4201873518269,38.346204158505,37.0862140772873,37.6327157992613,1995572.8521053,0.0,1.0
2007-12-11,48.66,50.93,48.6,49.5,2227900,36.9344080434057,38.6574065279624,36.8888662332412,37.5719933857086,2935192.94725384,0.0,1.0
2007-12-12,49.89,50.69,49.35,49.6,1648600,37.8680151517778,38.4752392873044,37.4581388602974,37.6478964026494,2171982.17731617,0.0,1.0
2007-12-13,48.22,49.74,47.5,49.74,1718500,36.600434768866,37.7541606263666,36.0539330468921,37.7541606263666,2264073.37845313,0.0,1.0
2007-12-14,47.73,48.81,47.35,47.59,998300,36.228509985856,37.0482625688169,35.9400785214808,36.1222457621388,1315230.988484,0.0,1.0
2007-12-17,45.9,48.46,45.55,47.28,1531400,34.8394847758389,36.782602009524,34.573824216546,35.8869464096223,2017574.61260583,0.0,1.0
2007-12-18,47.72,48.07,46.17,46.64,1913100,36.2209196841619,36.4865802434548,35.0444229215791,35.401167101201,2520453.17446534,0.0,1.0
2007-12-19,48.27,48.99,47.54,48.08,1474300,36.6383862773364,37.1848879993104,36.0842942536684,36.4941705451489,1942347.03628365,0.0,1.0
2007-12-20,48.35,48.77,47.53,48.77,1151600,36.6991086908891,37.0179013620406,36.0767039519743,37.0179013620406,1517199.24505477,0.0,1.0
2007-12-21,50.56,50.74,48.84,49.7,1770500,38.3765653652814,38.5131907957748,37.0710334738991,37.7237994195903,2332581.85426317,0.0,1.0
2007-12-24,50.94,51.07,50.37,50.42,397400,38.6649968296565,38.7636707516796,38.2323496330938,38.2703011415642,523562.851671385,0.0,1.0
2007-12-26,51.84,52.76,51.26,52.11,1032300,39.3481239821239,40.0464317379795,38.9078864838671,39.5530621278641,1360024.99189827,0.0,1.0
2007-12-27,51.43,52.5,51.27,52.19,932000,39.0369216126665,39.8490838939334,38.9154767855612,39.6137845414168,1227882.6818262,0.0,1.0
2007-12-28,54.5,54.59,52.12,52.29,1681800,41.3671442327499,41.4354569479966,39.5606524295582,39.6896875583576,2215722.2041795,0.0,1.0
2007-12-31,54.63,54.84,54.04,54.63,1519800,41.4658181547729,41.6252144903487,41.0179903548221,41.4658181547729,2002291.95261744,0.0,1.0
2008-01-02,56.52,57.24,54.65,55.25,2710300,42.9003851749545,43.4468868969285,41.4809987581611,41.9364168598061,3570740.80746088,0.0,1.0
2008-01-03,58.5,59.45,56.24,56.53,2524000,44.4032649103829,45.1243435713207,42.6878567275202,42.9079754766486,3325296.01816451,0.0,1.0
2008-01-04,57.93,58.65,57.13,57.57,2426400,43.9706177138202,44.5171194357941,43.3633935782936,43.6973668528332,3196710.87895181,0.0,1.0
2008-01-07,58.53,58.69,57.03,57.45,2314400,44.4260358154651,44.5474806425705,43.2874905613528,43.6062832325042,3049154.16182248,0.0,1.0
2008-01-08,60.51,61.56,59.89,59.89,4679800,45.9289155508935,46.7258972287721,45.4583168458604,45.4583168458604,6165499.32876634,0.0,1.0
2008-01-09,60.68,61.18,59.13,60.0,3483600,46.0579506796929,46.437465764397,44.8814539171101,45.5418101644953,4589540.89099757,0.0,1.0
2008-01-10,61.64,62.96,59.65,59.87,4351700,46.7866196423248,47.7885394659437,45.2761496052024,45.4431362424722,5733237.19581874,0.0,1.0
2008-01-11,61.17,62.6,60.77,61.07,3013300,46.4298754627029,47.5152886049567,46.1262633949396,46.3539724457621,3969934.42612326,0.0,1.0
2008-01-14,60.44,62.71,60.21,62.49,3173800,45.8757834390349,47.5987819235916,45.701206500071,47.4317952863218,4181388.47165234,0.0,1.0
2008-01-15,58.09,61.14,57.98,59.66,5193200,44.0920625409255,46.4071045576207,44.0085692222906,45.2837399068965,6841888.78032168,0.0,1.0
2008-01-16,55.0,58.26,54.9,57.51,5472200,41.746659317454,44.2210976697249,41.6707563005132,43.6518250426687,7209463.10245635,0.0,1.0
2008-01-17,53.54,56.95,53.39,56.14,3399300,40.6384752701179,43.2267681478001,40.5246207447067,42.6119537105794,4478478.11194399,0.0,1.0
2008-01-18,54.98,55.75,53.1,54.7,3491700,41.7314787140658,42.3159319445102,40.3045019955783,41.5189502666315,4600212.40357568,0.0,1.0
2008-01-22,58.31,58.54,52.81,54.0,4704300,44.2590491781953,44.4336261171592,40.0843832464499,40.9876291480457,6197777.36063839,0.0,1.0
2008-01-23,57.9,59.93,55.93,56.8,4522900,43.9478468087379,45.4886780526367,42.4525573750037,43.1129136223889,5958788.17771643,0.0,1.0
2008-01-24,60.64,61.88,60.13,60.49,3823800,46.0275894729166,46.9687868829828,45.6404840865183,45.9137349475053,5037744.4192779,0.0,1.0
2008-01-25,62.74,64.32,61.61,61.61,4584800,47.6215528286739,48.8208204963389,46.7638487372426,46.7638487372426,6040339.61334415,0.0,1.0
2008-01-28,63.36,63.79,62.18,63.69,2824400,48.092151533707,48.4185345065526,47.1964959338053,48.3426314896117,3721064.21303638,0.0,1.0
2008-01-29,62.73,64.24,62.15,63.63,1822600,47.6139625269798,48.7600980827863,47.173725028723,48.2970896794472,2401222.07714209,0.0,1.0
2008-01-30,63.49,65.04,61.84,62.98,2943600,48.1908254557301,49.3673222183129,46.9384256762065,47.8037200693319,3878106.71912402,0.0,1.0
2008-01-31,63.08,64.07,62.11,62.61,2725100,47.8796230862727,48.6310629539869,47.1433638219467,47.5228789066508,3590239.37365297,0.0,1.0
2008-02-01,62.12,64.28,61.82,63.74,3588600,47.1509541236408,48.7904592895626,46.9232450728183,48.3805829980821,4727875.31330632,0.0,1.0
2008-02-04,60.41,61.76,60.24,61.13,2888200,45.8530125339527,46.8777032626538,45.7239774051532,46.3995142559266,3805118.84297255,0.0,1.0
2008-02-05,58.41,59.96,58.41,58.61,2745900,44.3349521951361,45.5114489577189,44.3349521951361,44.4867582290178,3617642.76397699,0.0,1.0
2008-02-06,59.98,61.48,59.68,59.69,2624800,45.5266295611071,46.6651748152195,45.2989205102846,45.3065108119787,3458097.0635809,0.0,1.0
2008-02-07,60.72,61.26,59.17,60.0,2354400,46.0883118864692,46.4981881779497,44.9118151238864,45.5418101644953,3101852.98936867,0.0,1.0
2008-02-08,63.54,64.25,61.34,61.52,2664900,48.2287769642005,48.7676883844804,46.5589105915023,46.6955360219958,3510927.63819596,0.0,1.0
2008-02-11,64.25,64.6,62.32,63.7,1944300,48.7676883844804,49.0333489437732,47.3027601575224,48.3502217913058,2561558.25995136,0.0,1.0
2008-02-12,62.76,64.9,62.5,63.66,2391900,47.6367334320621,49.2610579945957,47.4393855880159,48.3198605845295,3151258.14019322,0.0,1.0
2008-02-13,63.09,63.19,61.56,63.19,2173400,47.8872133879668,47.9631164049076,46.7258972287721,47.9631164049076,2863390.79472216,0.0,1.0
2008-02-14,62.52,63.84,62.33,63.48,2099100,47.4545661914041,48.456486015023,47.3103504592165,48.183235154036,2765502.72255512,0.0,1.0
2008-02-15,62.59,63.74,62.05,63.5,2455200,47.5076983032627,48.3805829980821,47.0978220117822,48.1984157574242,3234654.03478506,0.0,1.0
2008-02-19,65.41,65.79,63.79,63.84,2546500,49.6481633809939,49.9365948453691,48.4185345065526,48.456486015023,3354939.10865924,0.0,1.0
2008-02-20,66.77,67.15,64.67,64.67,2710900,50.6804444113891,50.9688758757643,49.0864810556318,49.0864810556318,3571531.28987408,0.0,1.0
2008-02-21,65.72,68.5,65.44,66.95,3633200,49.8834627335105,51.9935666044654,49.6709342860762,50.8170698418826,4786634.50602032,0.0,1.0
2008-02-22,65.25,66.1,62.73,66.1,3118000,49.5267185538886,50.1718941978856,47.6139625269798,50.1718941978856,4107873.60722541,0.0,1.0
2008-02-25,66.08,66.12,63.75,65.93,1798600,50.1567135944975,50.1870748012738,48.3881732997762,50.0428590690862,2369602.78061437,0.0,1.0
2008-02-26,67.39,67.63,65.01,65.01,1504000,51.1510431164223,51.3332103570802,49.3445513132306,49.3445513132306,1981475.91573669,0.0,1.0
2008-02-27,69.11,69.3,67.31,68.0,2538900,52.4565750078045,52.600790739992,51.0903207028696,51.6140515197613,3344926.33142546,0.0,1.0
2008-02-28,70.16,70.55,68.94,69.49,2133700,53.2535566856831,53.5495784517524,52.3275398790051,52.7450064721796,2811087.20838257,0.0,1.0
2008-02-29,68.8,70.38,67.57,70.38,2334000,52.2212756552879,53.4205433229529,51.2876685469157,53.4205433229529,3074976.58732011,0.0,1.0
2008-03-03,71.51,71.62,69.7,70.17,3412400,54.2782474143843,54.3617407330192,52.9044028077553,53.2611469873772,4495736.97796536,0.0,1.0
2008-03-04,69.64,74.37,69.02,72.4,7415100,52.8588609975908,56.4490736988919,52.3882622925577,54.9537842651576,9769176.9034436,0.0,1.0
2008-03-05,73.05,73.28,70.66,71.19,3415800,55.447153875273,55.6217308142369,53.6330717703873,54.0353577601736,4500216.37830678,0.0,1.0
2008-03-06,74.45,74.9,71.83,72.89,4537500,56.5097961124445,56.8513596886783,54.5211370685949,55.3257090481677,5978023.24977079,0.0,1.0
2008-03-07,72.5,75.25,71.93,74.44,3627100,55.0296872820985,57.1170202479711,54.5970400855358,56.5022058107505,4778597.93481952,0.0,1.0
2008-03-10,70.32,72.68,70.06,71.89,2619400,53.3750015127885,55.1663127125919,53.1776536687423,54.5666788787594,3450982.72186216,0.0,1.0
2008-03-11,72.66,72.74,70.36,71.2,2776000,55.1511321092038,55.2118545227564,53.4053627195648,54.0429480618677,3657298.63170549,0.0,1.0
2008-03-12,73.31,73.73,71.72,72.99,1826600,55.7811271498126,56.1007025611197,54.5713059498644,55.5376411221501,2400597.70826,0.18,1.0
2008-03-13,77.28,78.0,74.52,74.99,4353400,58.8018756805009,59.3497192427416,56.7018086919116,57.0594287950409,5721428.91883231,0.0,1.0
2008-03-14,80.05,80.48,76.72,76.72,4958400,60.9095516074546,61.2367359571262,58.3757751320915,58.3757751320915,6516546.41226125,0.0,1.0
2008-03-17,79.74,83.45,78.51,79.92,6433000,60.6736745181566,63.496590651369,59.7377750993287,60.8106354087167,8454530.30616259,0.0,1.0
2008-03-18,74.1,80.42,73.56,80.42,5195400,56.3822332806045,61.1910823269395,55.971350608924,61.1910823269395,6828022.19067886,0.0,1.0
2008-03-19,68.12,73.16,67.98,72.7,6594900,51.832088138661,55.6669930743458,51.7255630015586,55.3169819095809,8667306.37589176,0.0,1.0
2008-03-20,67.19,68.38,63.99,65.74,6236500,51.1244568707667,52.0299205361368,48.6895965941414,50.0211608079209,8196281.40127205,0.0,1.0
2008-03-24,66.17,68.87,65.52,68.0,3377500,50.3483451575924,52.402758515995,49.8537641639029,51.7407808782875,4438858.40339875,0.0,1.0
2008-03-25,70.35,70.38,67.64,67.73,3905900,53.5288813939342,53.5517082090276,51.4668590971672,51.5353395424473,5133304.82245305,0.0,1.0
2008-03-26,71.1,72.28,70.25,71.05,2973400,54.0995517712683,54.9974064982739,53.4527920102897,54.061507079446,3907772.48753985,0.0,1.0
2008-03-27,70.04,71.21,69.04,70.3,2554800,53.2930043046362,54.1832500932773,52.5321104681908,53.4908367021119,3357630.03671447,0.0,1.0
2008-03-28,69.17,70.24,68.08,69.24,2065700,52.6310266669286,53.4451830719252,51.8016523852032,52.6842892354798,2714833.39863829,0.0,1.0
2008-03-31,67.71,70.22,66.33,69.8,2797000,51.5201216657183,53.4299651951963,50.4700881714237,53.1103897838892,3675939.88284421,0.0,1.0
2008-04-01,64.55,66.15,63.81,65.4,3764500,49.1156971425509,50.3331272808635,48.5526357035813,49.7624569035295,4947470.75043511,0.0,1.0
2008-04-02,67.1,67.33,64.45,64.45,3298000,51.0559764254867,51.2309820078691,49.0396077589063,49.0396077589063,4334376.02203081,0.0,1.0
2008-04-03,68.02,68.27,65.68,66.73,3061100,51.7559987550164,51.9462222141278,49.9755071777342,50.7744457060019,4023031.66799228,0.0,1.0
2008-04-04,69.49,70.17,68.02,68.02,2151800,52.8745126945912,53.3919205033741,51.7559987550164,51.7559987550164,2827989.78902544,0.0,1.0
2008-04-07,69.05,71.38,68.71,70.06,1598800,52.5397194065552,54.312602045473,52.2810155021638,53.3082221813651,2101212.97271767,0.0,1.0
2008-04-08,68.55,69.57,67.66,68.0,1401500,52.1592724883325,52.9353842015068,51.4820769738961,51.7407808782875,1841912.67279448,0.0,1.0
2008-04-09,70.88,70.93,68.17,69.02,1832000,53.9321551272503,53.9701998190726,51.8701328304832,52.5168925914618,2407694.62473028,0.0,1.0
2008-04-10,70.13,71.49,68.99,71.08,1745000,53.3614847499162,54.396300367482,52.4940657763685,54.0843338945394,2293355.41493141,0.0,1.0
2008-04-11,69.09,70.58,68.7,69.99,1406800,52.570155160013,53.7038869763167,52.2734065637993,53.2549596128139,1848878.16488567,0.0,1.0
2008-04-14,70.09,70.8,68.91,68.91,1443900,53.3310489964584,53.8712836203347,52.4331942694528,52.4331942694528,1897636.60952404,0.0,1.0
2008-04-15,72.53,72.74,70.91,71.0,1848900,55.1876299573852,55.3474176630387,53.9549819423437,54.0234623876237,2429905.34479466,0.0,1.0
2008-04-16,76.0,76.17,74.4,74.4,2534400,57.8279315698508,57.9572835220465,56.6105014315381,56.6105014315381,3330819.46338232,0.0,1.0
2008-04-17,75.8,76.11,74.78,75.26,2360200,57.6757528025617,57.9116298918598,56.8996410893874,57.2648701308812,3101878.19502642,0.0,1.0
2008-04-18,72.17,74.1,71.16,73.79,3303300,54.9137081762649,56.3822332806045,54.145205401455,56.1463561913064,4341341.51412201,0.0,1.0
2008-04-21,70.3,72.8,69.24,72.8,2471900,53.4908367021119,55.3930712932255,52.6842892354798,55.3930712932255,3248679.22645785,0.0,1.0
2008-04-22,68.53,71.2,68.37,70.01,2761300,52.1440546116036,54.1756411549128,52.0223115977723,53.2701774895428,3629021.37951294,0.0,1.0
2008-04-23,64.15,67.49,63.79,67.49,3847300,48.8113396079727,51.3527250217004,48.5374178268524,51.3527250217004,5056290.13631266,0.0,1.0
2008-04-24,61.41,63.85,61.06,63.49,3802300,46.7264904961123,48.5830714570391,46.4601776533564,48.3091496759187,4997149.16572704,0.0,1.0
2008-04-25,62.35,62.98,61.24,62.0,1608400,47.441730702371,47.9210938193316,46.5971385439166,47.1754178596151,2113829.71310927,0.0,1.0
2008-04-28,61.02,63.61,60.84,63.2,1597200,46.4297418998986,48.4004569362922,46.2927810093384,48.0884904633496,2099110.1826524,0.0,1.0
2008-04-29,58.5,60.41,58.49,59.22,2267700,44.5122894320562,45.9655966596669,44.5046804936917,45.0601329942969,2980310.64437819,0.0,1.0
2008-04-30,62.45,63.24,59.27,59.81,3945200,47.5178200860155,48.1189262168074,45.0981776861191,45.5090603577997,5184954.60343117,0.0,1.0
2008-05-01,61.05,62.0,59.37,61.24,3064400,46.452568714992,47.1754178596151,45.1742670697637,46.5971385439166,4027368.67250189,0.0,1.0
2008-05-02,62.53,63.57,61.16,61.99,1651300,47.5786915929312,48.3700211828344,46.536267037001,47.1678089212506,2170210.77173423,0.0,1.0
2008-05-05,63.97,64.54,63.07,64.0,1629100,48.6743787174125,49.1080882041864,47.9895742646117,48.6972055325059,2141034.55957866,0.0,1.0
2008-05-06,64.39,65.83,64.0,64.07,1442900,48.9939541287196,50.089641253201,48.6972055325059,48.7504681010571,1896322.36573325,0.0,1.0
2008-05-07,62.37,63.76,62.29,62.95,1874200,47.4569485790999,48.514591011759,47.3960770721843,47.8982670042382,2463155.71270168,0.0,1.0
2008-05-08,65.96,66.49,62.84,63.02,2278400,50.1885574519389,50.591831185255,47.8145686822292,47.9515295727894,2994373.05293966,0.0,1.0
2008-05-09,66.3,66.98,63.43,66.12,2707500,50.4472613563303,50.9646691651132,48.263496045732,50.3103004657702,3558315.06356836,0.0,1.0
2008-05-12,65.97,66.97,65.09,65.09,1556600,50.1961663903034,50.9570602267488,49.5265798142314,49.5265798142314,2045751.88474626,0.0,1.0
2008-05-13,65.26,66.37,63.66,64.36,1433400,49.6559317664271,50.5005239248815,48.4385016281145,48.9711273136262,1883837.04972073,0.0,1.0
2008-05-14,63.39,65.52,63.34,65.03,1265400,48.2330602922742,49.8537641639029,48.1950156004519,49.4809261840447,1663044.09286774,0.0,1.0
2008-05-15,66.91,67.21,65.08,65.2,2362900,50.911406596562,51.1396747474956,49.5189708758669,49.6102781362404,3105426.65326156,0.0,1.0
2008-05-16,69.25,70.25,68.65,69.34,2275800,52.6918981738443,53.4527920102897,52.235361871977,52.7603786191244,2990956.0190836,0.0,1.0
2008-05-19,69.31,70.85,68.96,70.85,1594300,52.737551804031,53.9093283121569,52.4712389612751,53.9093283121569,2095298.87565911,0.0,1.0
2008-05-20,73.11,73.11,69.99,69.99,2326100,55.6289483825235,55.6289483825235,53.2549596128139,53.2549596128139,3057062.48176043,0.0,1.0
2008-05-21,70.93,73.24,70.8,73.0,2522900,53.9701998190726,55.7278645812614,53.8712836203347,55.5452500605145,3315705.65978822,0.0,1.0
2008-05-22,71.4,72.22,69.93,70.75,1889800,54.3278199222019,54.9517528680871,53.2093059826272,53.8332389285124,2483657.91583803,0.0,1.0
2008-05-23,72.03,73.02,71.21,72.07,1662400,54.8071830391625,55.5604679372435,54.1832500932773,54.8376187926203,2184798.87781202,0.0,1.0
2008-05-27,69.47,70.33,68.8,69.98,1663600,52.8592948178623,53.5136635172053,52.3494959474438,53.2473506744494,2186375.97036096,0.0,1.0
2008-05-28,70.79,70.98,67.95,68.06,2037200,53.8636746819702,54.0082445108948,51.7027361864653,51.7864345084743,2677377.45060072,0.0,1.0
2008-05-29,68.42,70.01,68.18,69.8,2017700,52.0603562895946,53.2701774895428,51.8777417688477,53.1103897838892,2651749.69668028,0.0,1.0
2008-05-30,70.69,71.02,69.2,69.33,2063700,53.7875852983257,54.0386802643526,52.653853482022,52.7527696807599,2712204.9110567,0.0,1.0
2008-06-02,70.64,71.88,69.67,70.0,1852100,53.7495406065034,54.6930489636957,53.0114735851514,53.2625685511783,2434110.92492519,0.0,1.0
2008-06-03,68.37,71.26,68.37,69.63,2163100,52.0223115977723,54.2212947850995,52.0223115977723,52.9810378316935,2842840.74386139,0.0,1.0
2008-06-04,66.68,68.84,66.51,68.55,2155600,50.7364010141796,52.3799317009017,50.6070490619839,52.1592724883325,2832983.91543045,0.0,1.0
2008-06-05,66.73,66.9,64.32,66.41,3870300,50.7744457060019,50.9037976581976,48.9406915601684,50.5309596783393,5086517.74350087,0.0,1.0
2008-06-06,69.63,71.2,67.55,67.55,4365200,52.9810378316935,54.1756411549128,51.3983786518871,51.3983786518871,5736936.99556365,0.0,1.0
2008-06-09,70.75,72.0,69.19,69.91,2922700,53.8332389285124,54.7843562240691,52.6462445436576,53.1940881058982,3841140.32734671,0.0,1.0
2008-06-10,65.51,69.9,64.9,69.32,4015200,49.8461552255385,53.1864791675338,49.3820099853068,52.7451607423955,5276951.66878657,0.0,1.0
2008-06-11,66.0,68.06,65.92,67.24,2314800,50.2189932053967,51.7864345084743,50.1581216984811,51.162501562589,3042211.52692448,0.0,1.0
2008-06-12,63.26,64.51,61.87,64.51,3301000,48.1341440935363,49.0852613890931,47.0765016608772,49.0852613890931,4338318.75340319,0.0,1.0
2008-06-13,63.26,64.27,62.55,62.75,1469700,48.1341440935363,48.9026468683462,47.5939094696601,47.7460882369491,1931544.09932647,0.0,1.0
2008-06-16,63.6,65.9,63.5,65.49,1951400,48.3928479979277,50.1429038217522,48.3167586142832,49.8309373488096,2564615.3333508,0.0,1.0
2008-06-17,64.39,64.42,63.14,63.14,1663700,48.9939541287196,49.016780943813,48.0428368331629,48.0428368331629,2186507.39474005,0.0,1.0
2008-06-18,64.05,65.89,63.38,65.89,1990300,48.7352502243282,50.1352948833877,48.2254513539098,50.1352948833877,2615739.41681259,0.0,1.0
2008-06-19,64.0,66.49,63.75,64.72,2702900,48.6972055325059,50.591831185255,48.5069820733946,49.2450490947466,3552269.54213071,0.0,1.0
2008-06-20,64.94,65.73,64.17,64.17,2199600,49.4124457387646,50.0135518695565,48.8265574847016,48.8265574847016,2890810.64222528,0.0,1.0
2008-06-23,65.23,65.73,63.63,63.99,1856200,49.6331049513338,50.0135518695565,48.4156748130211,48.6895965941414,2439499.32446743,0.0,1.0
2008-06-24,66.08,67.87,65.02,65.49,3065700,50.2798647123123,51.6418646795496,49.4733172456802,49.8309373488096,4029077.18942992,0.0,1.0
2008-06-25,65.88,66.99,63.75,66.87,3263600,50.1276859450233,50.9722781034777,48.5069820733946,50.8809708431042,4289166.03562758,0.0,1.0
2008-06-26,70.99,71.48,67.58,67.58,5674900,54.0158534492593,54.3886914291175,51.4212054669805,51.4212054669805,7458202.08836345,0.0,1.0
2008-06-27,73.96,74.88,71.5,71.63,4404300,56.2757081435021,56.9757304730319,54.4039093058464,54.5028255045843,5788323.92778361,0.0,1.0
2008-06-30,74.37,75.03,70.89,73.96,3486400,56.5876746164448,57.0898645484987,53.9397640656147,56.2757081435021,4581979.55221596,0.0,1.0
2008-07-01,75.27,76.79,74.19,75.06,2619100,57.2724790692456,58.4290377006426,56.4507137258846,57.1126913635921,3442135.91246238,0.0,1.0
2008-07-02,73.61,75.5,73.23,75.1,2711500,56.0093953007462,57.4474846516281,55.720255642897,57.1431271170499,3563572.03873152,0.0,1.0
2008-07-03,72.4,73.14,71.17,73.0,1989200,55.0887137586473,55.6517751976169,54.1528143398195,55.5452500605145,2614293.74864272,0.0,1.0
2008-07-07,70.96,71.59,69.19,70.02,2418800,53.9930266341659,54.4723897511265,52.6462445436576,53.2777864279072,3178892.88116681,0.0,1.0
2008-07-08,70.4,71.1,68.84,69.79,2732100,53.5669260857565,54.0995517712683,52.3799317009017,53.1027808455248,3590645.46082183,0.0,1.0
2008-07-09,70.45,72.5,70.25,70.7,2949800,53.6049707775788,55.1648031422918,53.4527920102897,53.7951942366901,3876756.33407717,0.0,1.0
2008-07-10,72.85,73.77,71.24,71.99,2280400,55.4311159850477,56.1311383145775,54.2060769083706,54.7767472857047,2997001.54052125,0.0,1.0
2008-07-11,75.58,77.27,74.94,75.2,2986600,57.5083561585437,58.7942667421364,57.0213841032186,57.2192165006944,3925120.5055783,0.0,1.0
2008-07-14,79.02,79.22,75.28,76.5,3549200,60.1258309559159,60.278009723205,57.2800880076101,58.2083784880735,4664514.06227767,0.0,1.0
2008-07-15,75.67,80.79,74.58,80.29,4345300,57.5768366038238,61.4726130464243,56.7474623220983,61.0921661282016,5710783.5441269,0.0,1.0
2008-07-16,72.99,76.12,72.01,75.13,2935000,55.5376411221501,57.9192388302242,54.7919651624336,57.1659539321433,3857305.52597345,0.0,1.0
2008-07-17,69.46,74.1,68.51,72.3,3893500,52.8516858794978,56.3822332806045,52.1288367348747,55.0126243750028,5117008.19944724,0.0,1.0
2008-07-18,69.93,71.19,69.12,69.47,1768900,53.2093059826272,54.1680322165484,52.5929819751064,52.8592948178623,2324765.84153132,0.0,1.0
2008-07-21,71.52,71.77,69.7,70.99,1931400,54.4191271825753,54.6093506416867,53.0343004002447,54.0158534492593,2538330.45753497,0.0,1.0
2008-07-22,67.92,73.06,67.64,72.62,3293300,51.6799093713719,55.5909036907013,51.4668590971672,55.2561104026653,4328199.07621409,0.0,1.0
2008-07-23,63.9,68.4,63.46,68.34,4320900,48.6211161488614,52.0451384128657,48.2863228608254,51.999484782679,5678715.99563158,0.0,1.0
2008-07-24,59.11,62.39,57.3,62.15,7867400,44.9764346722879,47.4721664558288,43.5992168283217,47.2895519350819,10339681.5996741,0.0,1.0
2008-07-25,58.76,59.73,56.96,59.73,3302500,44.710121829532,45.448188850884,43.3405129239303,45.448188850884,4340290.11908938,0.0,1.0
2008-07-28,58.86,60.93,58.54,58.69,2575100,44.7862112131765,46.3612614546185,44.542725185514,44.6568592609808,3384309.18566754,0.0,1.0
2008-07-29,55.97,58.85,55.87,58.85,3245300,42.5872280258493,44.7786022748121,42.5111386422048,44.7786022748121,4265115.3742561,0.0,1.0
2008-07-30,55.6,55.6,52.95,54.41,6881900,42.3056973063645,42.3056973063645,40.2893286397842,41.4002336409945,9044494.34384896,0.0,1.0
2008-07-31,54.65,57.61,54.15,57.08,4356100,41.5828481617414,43.8350939176198,41.2024012435187,43.4318201843037,5724977.37706744,0.0,1.0
2008-08-01,53.16,55.78,52.82,54.58,5004900,40.4491163454377,42.4426581969247,40.1904124410463,41.5295855931902,6577658.74853306,0.0,1.0
2008-08-04,52.15,54.5,51.26,52.57,2728000,39.6806135706279,41.4687140862746,39.0034180561914,40.0001889819349,3585257.06127958,0.0,1.0
2008-08-05,48.65,51.5,48.43,51.5,4403700,37.0174851430689,39.1860325769383,36.850088499051,39.1860325769383,5787535.38150913,0.0,1.0
2008-08-06,50.53,50.88,48.92,49.45,4021300,38.4479655555863,38.7142783983422,37.2229264789092,37.6262002122253,5284968.55591041,0.0,1.0
2008-08-07,50.52,52.28,49.98,51.26,3927500,38.4403566172219,39.7795297693658,38.0294739455413,39.0034180561914,5161692.48833414,0.0,1.0
2008-08-08,47.32,49.38,47.08,49.38,4092600,36.0054963405966,37.5729376436741,35.8228818198497,37.5729376436741,5378674.13819384,0.0,1.0
2008-08-11,45.83,47.39,44.01,46.94,5835000,34.8717645242929,36.0587589091477,33.4869377419623,35.7163566827473,7668612.5192692,0.0,1.0
2008-08-12,48.84,49.14,46.0,46.0,5434300,37.1620549719936,37.3903231229272,35.0011164764886,35.0011164764886,7141995.03229898,0.0,1.0
2008-08-13,53.48,53.66,49.46,49.67,6491600,40.6926023731002,40.8295632636604,37.6338091505897,37.7935968562433,8531544.992303,0.0,1.0
2008-08-14,50.6,54.07,50.59,53.09,3839100,38.5012281241375,41.141529736603,38.493619185773,40.3958537768865,5045513.33722817,0.0,1.0
2008-08-15,48.5,49.13,47.58,49.13,5078700,36.9033510676021,37.3827141845627,36.2033287380724,37.3827141845627,6674649.94029349,0.0,1.0
2008-08-18,51.64,51.97,49.65,50.02,4583000,39.2925577140407,39.5436526800677,37.7783789795143,38.0599096989991,6023179.29319807,0.0,1.0
2008-08-19,54.18,55.46,50.32,50.32,4539000,41.225228058612,42.1991721692621,38.2881778499328,38.2881778499328,5965352.56640324,0.0,1.0
2008-08-20,54.25,55.74,53.16,54.82,3825100,41.2784906271632,42.4122224434669,40.4491163454377,41.7122001139371,5027113.92415709,0.0,1.0
2008-08-21,58.01,58.65,56.3,56.3,4662900,44.1394514521979,44.626423507523,42.8383229918763,42.8383229918763,6128187.37208232,0.0,1.0
2008-08-22,56.0,57.34,55.1,56.52,2899400,42.6100548409427,43.6296525817795,41.9252503881418,43.0057196358943,3810518.44702127,0.0,1.0
2008-08-25,56.88,57.83,56.03,56.03,2401100,43.2796414170146,44.0024905616378,42.632881656036,42.632881656036,3155630.7660698,0.0,1.0
2008-08-26,56.57,58.6,56.3,56.33,2749000,43.0437643277165,44.5883788157007,42.8383229918763,42.8611498069696,3612856.18088621,0.0,1.0
2008-08-27,57.81,58.68,56.77,57.68,2357600,43.9872726849089,44.6492503226164,43.1959430950056,43.8883564861709,3098461.16117036,0.0,1.0
2008-08-28,57.76,59.7,56.35,58.66,2355700,43.9492279930866,45.4253620357907,42.8763676836986,44.6340324458874,3095964.09796786,0.0,1.0
2008-08-29,57.24,58.58,56.55,57.58,1669000,43.553563198135,44.5731609389718,43.0285464509876,43.8122671025264,2193472.88683124,0.0,1.0
2008-09-02,52.87,54.18,52.48,53.83,3588000,40.2284571328685,41.225228058612,39.9317085366548,40.9589152158561,4715506.7213604,0.0,1.0
2008-09-03,52.4,53.96,50.69,52.11,3760100,39.8708370297392,41.057831414594,38.5697085694176,39.65017781717,4941688.07775563,0.0,1.0
2008-09-04,51.06,53.94,50.18,53.09,3333400,38.8512392889024,41.0426135378651,38.1816527128304,40.3958537768865,4380900.25222484,0.0,1.0
2008-09-05,52.22,53.44,50.38,52.91,3905100,39.733876139179,40.6621666196424,38.3338314801195,40.2588928863264,5132253.42742042,0.0,1.0
2008-09-08,48.19,54.5,47.89,53.99,4415900,36.6674739783041,41.4687140862746,36.4392058273704,41.0806582296874,5803569.15575678,0.0,1.0
2008-09-09,44.83,46.93,44.45,46.54,5977900,34.1108706878475,35.7087477443828,33.8217310299982,35.4119991481691,7856417.95697332,0.0,1.0
2008-09-10,46.12,46.39,43.44,45.61,6780300,35.0924237368621,35.2978650727023,33.0532282551884,34.7043678802749,8910967.17470452,0.0,1.0
2008-09-11,44.99,47.05,43.3,45.47,5218700,34.2326137016788,35.8000550047563,32.946703118086,34.5978427431726,6858644.0710043,0.0,1.0
2008-09-12,52.7,53.11,46.38,46.83,7680500,40.0991051806728,40.4110716536154,35.2902561343379,35.6326583607383,10094049.4351752,0.0,1.0
2008-09-15,51.15,54.81,49.72,52.01,7066100,38.9197197341825,41.7045911755726,37.8316415480655,39.5740884335255,9286578.05011277,0.0,1.0
2008-09-16,53.0,53.16,48.47,49.39,4697500,40.3273733316065,40.4491163454377,36.8805242525088,37.5805465820385,6173660.2072437,0.0,1.0
2008-09-17,58.5,59.74,52.45,53.86,10102000,44.5122894320562,45.4557977892485,39.9088817215615,40.9817420309495,13276490.7745771,0.0,1.0
2008-09-18,58.21,62.6,56.4,60.96,9015100,44.291630219487,47.6319541614823,42.9144123755208,46.3840882697119,11848039.1983657,0.0,1.0
2008-09-19,60.94,61.66,55.92,58.0,6901300,46.368870392983,46.9167139552237,42.549183334027,44.1318425138335,9069990.67339031,0.0,1.0
2008-09-22,65.93,67.39,62.47,62.55,6158400,50.1657306368455,51.2766356380558,47.5330379627444,47.5939094696601,8093638.96121122,0.0,1.0
2008-09-23,64.03,66.53,62.26,65.63,5408100,48.7200323475993,50.6222669387128,47.3732502570909,49.9374624859119,7107561.84498024,0.0,1.0
2008-09-24,65.82,67.23,63.39,65.46,4274500,50.0820323148365,51.1548926242246,48.2330602922742,49.8081105337162,5617735.08373885,0.0,1.0
2008-09-25,61.89,66.78,61.58,65.52,4922900,47.0917195376061,50.8124903978241,46.855842448308,49.8537641639029,6469890.75768815,0.0,1.0
2008-09-26,59.86,64.76,59.05,63.36,4967000,45.5471050496219,49.2754848482044,44.9307810421011,48.2102334771808,6527848.90886206,0.0,1.0
2008-09-29,58.36,60.29,54.88,59.17,7164600,44.4057642949538,45.8742893992935,41.7578537441238,45.0220883024746,9416031.06350576,0.0,1.0
2008-09-30,55.07,57.72,54.57,57.24,4460300,41.9024235730484,43.9187922396288,41.5219766548257,43.553563198135,5861921.58006794,0.0,1.0
2008-10-01,55.84,58.41,54.0,55.25,5799000,42.4883118271114,44.4438089867761,41.0882671680519,42.0393844636086,7621299.7428007,0.0,1.0
2008-10-02,46.56,53.61,46.55,53.1,6406700,35.427217024898,40.7915185718381,35.4196080865336,40.403462715251,8419965.69446479,0.0,1.0
2008-10-03,47.0,51.42,45.5,46.09,6963500,35.762010312934,39.1251610700227,34.6206695582659,35.0695969217687,9151736.63717756,0.0,1.0
2008-10-06,43.82,50.02,39.61,48.8,8924800,33.3423679130376,38.0599096989991,30.1390048616025,37.1316192185357,11729362.9840572,0.0,1.0
2008-10-07,44.71,47.7,44.45,45.72,6176200,34.019563427474,36.2946359984458,33.8217310299982,34.7880662022839,8117032.50068732,0.0,1.0
2008-10-08,50.51,51.97,45.76,46.96,7672300,38.4327476788574,39.5436526800677,34.8185019557417,35.7315745594762,10083272.6360907,0.0,1.0
2008-10-09,48.88,51.33,48.0,51.33,3956700,37.1924907254514,39.0566806247426,36.5229041493794,39.0566806247426,5200068.40702527,0.0,1.0
2008-10-10,40.0,49.15,39.44,48.34,7270600,30.4357534578162,37.3979320612916,30.0096529094068,36.7816080537709,9555340.90532967,0.0,1.0
2008-10-13,39.79,43.39,36.55,41.42,4133200,30.2759657521627,33.0151835633661,27.8106697220795,31.5162227055687,5432032.43609998,0.0,1.0
2008-10-14,44.15,46.1,40.96,44.13,5958900,33.5934628790646,35.0772058601332,31.1662115408038,33.5782450023357,7831447.32494828,0.0,1.0
2008-10-15,39.44,44.43,39.2,42.67,4041400,30.0096529094068,33.8065131532693,29.8270383886599,32.4673400011254,5311384.85610531,0.0,1.0
2008-10-16,35.64,39.7,33.3,38.29,6778500,27.1182563309142,30.2074853068826,25.337764753632,29.1346249974945,8908601.53588112,0.0,1.0
2008-10-17,35.72,38.78,33.18,33.99,3570800,27.1791278378299,29.5074629773528,25.2464574932585,25.8627815007793,4692901.72815877,0.0,1.0
2008-10-20,39.2,39.62,35.91,36.85,2407800,29.8270383886599,30.1466137999669,27.3236976667545,28.0389378730132,3164436.1994681,0.0,1.0
2008-10-21,34.55,37.98,34.45,37.5,3340600,26.2888820491887,28.8987479081965,26.2127926655442,28.5335188667027,4390362.80751855,0.0,1.0
2008-10-22,25.85,32.93,24.8,32.93,7955900,19.6691056721137,25.0562340341472,18.870167143846,25.0562340341472,10455992.1751592,0.0,1.0
2008-10-23,23.74,27.74,22.44,24.45,8628000,18.0636196772139,21.1071950229955,17.0744576898349,18.6038543010901,11339295.4269502,0.0,1.0
2008-10-24,26.0,27.54,20.87,21.3,6961300,19.7832397475805,20.9550162557064,15.8798543666156,16.2070387162871,9148845.30083783,0.0,1.0
2008-10-27,21.7,26.81,21.56,26.81,5829700,16.5113962508653,20.3995637551013,16.4048711137629,20.3995637551013,7661647.02717799,0.0,1.0
2008-10-28,24.48,24.48,21.62,23.07,5280500,18.6266811161835,18.6266811161835,16.4505247439497,17.5538208067955,6939864.33727524,0.0,1.0
2008-10-29,27.06,27.89,25.0,25.5,5501300,20.5897872142127,21.2213290984623,19.0223459111351,19.4027928293578,7230049.36628201,0.0,1.0
2008-10-30,28.57,29.8,26.42,27.99,4797600,21.7387369072452,22.6746363260731,20.1028151588876,21.2974184821069,6305216.01070196,0.0,1.0
2008-10-31,27.65,29.86,27.52,28.42,4215900,21.0387145777154,22.7202899562598,20.9397983789775,21.6246028317784,5540720.39759847,0.0,1.0
2008-11-03,28.62,29.96,27.95,28.7,2627700,21.7767815990675,22.7963793399043,21.2669827286491,21.8376531059831,3453438.40906318,0.0,1.0
2008-11-04,34.27,34.4,30.65,31.24,4020000,26.075831774984,26.1747479737219,23.3213960870517,23.7703234505544,5283260.03898238,0.0,1.0
2008-11-05,32.78,35.88,32.46,33.63,3841600,24.9420999586804,27.3008708516611,24.6986139310178,25.588859719659,5048798.94670514,0.0,1.0
2008-11-06,29.64,34.5,29.33,33.34,4249800,22.5528933122418,26.2508373573665,22.3170162229437,25.3682005070898,5585273.26210629,0.0,1.0
2008-11-07,32.35,33.07,30.54,31.14,2831400,24.6149156090088,25.1627591712495,23.2376977650427,23.6942340669099,3721149.86924745,0.0,1.0
2008-11-10,34.49,35.75,33.04,34.6,3311500,26.243228419002,27.2019546529232,25.1399323561562,26.326926741011,4352118.31320651,0.0,1.0
2008-11-11,32.58,33.57,30.57,33.35,3982900,24.7899211913913,25.5432060894722,23.260524580136,25.3758094454542,5234501.594344,0.0,1.0
2008-11-12,29.61,31.93,29.36,30.91,4194700,22.5300664971484,24.2953401977018,22.3398430380371,23.5192284845275,5512858.42923369,0.0,1.0
2008-11-13,33.25,33.32,26.58,29.78,5917200,25.2997200618097,25.3529826303609,20.2245581727189,22.6594184493442,7776643.35887227,0.0,1.0
2008-11-14,33.06,34.97,32.76,33.7,5731100,25.1551502328851,26.6084574604958,24.9268820819515,25.6421222882101,7532062.58940594,0.0,1.0
2008-11-17,30.21,32.84,29.3,32.06,4713600,22.9866027990157,24.9877535888671,22.2941894078504,24.3942563964397,6194819.53227545,0.0,1.0
2008-11-18,31.15,31.66,29.46,29.94,3473300,23.7018430052744,24.0898988618615,22.4159324216816,22.7811614631754,4564762.95855658,0.0,1.0
2008-11-19,26.18,34.84,25.78,31.65,8566600,19.9202006381407,26.5095412617579,19.6158431035625,24.0822899234971,11258600.8581956,0.0,1.0
2008-11-20,26.49,28.94,24.9,27.2,6480400,20.1560777274388,22.02026762673,18.9462565274906,20.696312351315,8516825.46184611,0.0,1.0
2008-11-21,32.31,32.43,27.81,28.72,8167000,24.584479855551,24.6757871159245,21.1604575915467,21.852870982712,10733429.0393953,0.0,1.0
2008-11-24,33.5,37.43,33.05,34.13,12058200,25.4899435209211,28.4802562981515,25.1475412945206,25.9693066378817,15847414.4781237,0.0,1.0
2008-11-25,35.0,35.05,31.82,34.99,6167000,26.6312842755892,26.6693289674114,24.2116418756928,26.6236753372247,8104941.45781201,0.0,1.0
2008-11-26,35.7,36.08,33.28,34.06,4361200,27.163909961101,27.4530496189502,25.3225468769031,25.9160440693305,5731680.02040047,0.0,1.0
2008-11-28,37.66,37.82,35.38,36.87,2069700,28.6552618805339,28.7770048943652,26.9204239334384,28.0541557497421,2720090.37380145,0.0,1.0
2008-12-01,32.06,36.33,31.73,36.0,5416200,24.3942563964397,27.6432730780616,24.1431614304127,27.3921781120346,7118207.21968565,0.0,1.0
2008-12-02,32.6,33.84,31.41,33.2,4607900,24.8051390681202,25.7486474253125,23.8996754027502,25.2616753699874,6055903.96358878,0.0,1.0
2008-12-03,30.65,32.13,30.09,31.02,4427900,23.3213960870517,24.4475189649909,22.8952955386422,23.6029268065365,5819340.08124628,0.0,1.0
2008-12-04,29.07,31.58,28.46,30.61,4707100,22.1191838254679,24.0290273549459,21.6550385852362,23.2909603335938,6186276.94763532,0.0,1.0
2008-12-05,28.71,28.71,25.41,28.13,5596400,21.8452620443476,21.8452620443476,19.3343123840777,21.4039436192092,7355033.9507863,0.0,1.0
2008-12-08,31.38,32.6,30.27,31.22,3696400,23.8768485876568,24.8051390681202,23.0322564292024,23.7551055738255,4857970.7482822,0.0,1.0
2008-12-09,31.74,32.85,30.11,30.42,3257700,24.1507703687771,24.9953625272315,22.9105134153711,23.1463905046692,4281411.99726192,0.0,1.0
2008-12-10,36.44,37.07,33.76,33.95,5252700,27.7269714000705,28.2063345170312,25.6877759183969,25.8323457473215,6903328.35989124,0.0,1.0
2008-12-11,36.4,39.69,35.86,38.27,5348900,27.6965356466127,30.1998763685181,27.2856529749322,29.1194071207656,7029758.61256539,0.0,1.0
2008-12-12,38.98,39.68,34.66,34.66,5124500,29.6596417446419,30.1922674301537,26.3725803711977,26.3725803711977,6734842.30591173,0.0,1.0
2008-12-15,42.31,44.15,39.6,39.6,8015000,32.1934182200051,33.5934628790646,30.131395923238,30.131395923238,10533663.983195,0.0,1.0
2008-12-16,46.45,46.5,41.56,42.35,6553300,35.343518702889,35.3815633947113,31.622747842671,32.2238539734629,8612633.83419484,0.0,1.0
2008-12-17,45.84,49.36,45.63,46.83,6230100,34.8793734626574,37.5577197669452,34.7195857570038,35.6326583607383,8187870.24101096,0.0,1.0
2008-12-18,43.67,45.88,42.36,45.22,5402600,33.2282338375708,34.9098092161152,32.2314629118273,34.4076192840612,7100333.5041309,0.0,1.0
2008-12-19,46.62,47.05,41.5,42.11,6126700,35.4728706550848,35.8000550047563,31.5770942124843,32.041239452716,8051977.43304311,0.0,1.0
2008-12-22,44.69,49.1,43.23,47.59,4779900,34.0043455507451,37.3598873694694,32.8934405495348,36.2109376764368,6281953.89560495,0.0,1.0
2008-12-23,46.46,46.98,43.81,44.68,3699800,35.3511276412535,35.7467924362051,33.3347589746732,33.9967366123807,4862439.1771709,0.0,1.0
2008-12-24,47.09,47.69,45.0,47.44,1564400,35.8304907582141,36.2870270600813,34.2402226400432,36.09680360097,2056002.98631444,0.0,1.0
2008-12-26,47.87,48.7,45.83,47.77,1852400,36.4239879506415,37.0555298348912,34.8717645242929,36.347898566997,2434505.19806243,0.0,1.0
2008-12-29,50.76,51.72,48.55,48.95,4748500,38.6229711379687,39.3534292209563,36.9413957594244,37.2457532940026,6240686.64057409,0.0,1.0
2008-12-30,50.24,51.12,49.87,50.25,3567800,38.2273063430171,38.8968929190891,37.9457756235323,38.2349152813816,4688958.9967864,0.0,1.0
2008-12-31,51.33,52.0,49.01,49.74,3406100,39.0566806247426,39.566479495161,37.2914069241893,37.8468594247944,4476445.77581539,0.0,1.0
2009-01-02,50.95,52.91,49.45,51.31,4366900,38.7675409668934,40.2588928863264,37.6262002122253,39.0414627480137,5739171.21000799,0.0,1.0
2009-01-05,49.65,51.01,47.69,48.27,5618900,37.7783789795143,38.8131945970801,36.2870270600813,36.7283454852197,7384604.43607913,0.0,1.0
2009-01-06,51.56,52.36,48.9,49.21,4968500,39.2316862071251,39.8404012762814,37.2077086021803,37.4435856914784,6529820.27454824,0.0,1.0
2009-01-07,46.87,50.94,46.32,50.72,5098600,35.6630941141961,38.7599320285289,35.2446025041511,38.5925353845109,6700803.39173024,0.0,1.0
2009-01-08,50.34,50.92,47.58,48.6,5307900,38.3033957266617,38.7447141518,36.2033287380724,36.9794404512467,6975874.61714292,0.0,1.0
2009-01-09,49.95,52.36,48.18,49.18,4953900,38.006647130448,39.8404012762814,36.6598650399396,37.420758876385,6510632.31520268,0.0,1.0
2009-01-12,46.07,48.66,45.48,48.12,4592600,35.0543790450398,37.0250940814334,34.605451681537,36.6142114097529,6035796.03358967,0.0,1.0
2009-01-13,47.63,48.1,45.95,46.33,4170100,36.2413734298946,36.598993533024,34.9630717846663,35.2522114425156,5480528.03198021,0.0,1.0
2009-01-14,45.05,48.13,44.33,46.71,4791500,34.2782673318655,36.6218203481173,33.7304237696248,35.5413511003649,6297199.12357812,0.0,1.0
2009-01-15,47.94,48.15,44.12,45.0,5558900,36.4772505191927,36.6370382248462,33.5706360639713,34.2402226400432,7305749.80863163,0.0,1.0
2009-01-16,50.45,50.96,47.8,50.1,6582000,38.3870940486707,38.7751499052578,36.3707253820903,38.1207812059148,8650352.63099054,0.0,1.0
2009-01-20,49.24,53.19,49.14,50.72,6680300,37.4664125065717,40.4719431605311,37.3903231229272,38.5925353845109,8779542.79562538,0.0,1.0
2009-01-21,51.38,51.58,48.38,49.3,6009200,39.0947253165649,39.246904083854,36.8120438072287,37.5120661367584,7897553.7876251,0.0,1.0
2009-01-22,51.26,53.02,50.25,50.39,5416600,39.0034180561914,40.3425912083354,38.2349152813816,38.3414404184839,7118732.91720199,0.0,1.0
2009-01-23,56.19,56.99,52.56,52.96,8465200,42.7546246698673,43.3633397390236,39.9925800435705,40.2969375781486,11125336.5378094,0.0,1.0
2009-01-26,54.84,59.19,53.62,57.49,7324800,41.727417990666,45.0373061792035,40.7991275102026,43.7437866572463,9626572.91879058,0.0,1.0
2009-01-27,52.33,54.6,51.49,54.29,5899900,39.817574461188,41.5448034699191,39.1784236385739,41.308926380621,7753906.94129158,0.0,1.0
2009-01-28,52.04,53.1,49.5,53.03,7132100,39.5969152486189,40.403462715251,37.6642449040475,40.3502001466998,9373318.14030502,0.0,1.0
2009-01-29,53.74,55.19,50.74,51.4,8780000,40.8904347705761,41.9937308334219,38.6077532612398,39.1099431932938,11539060.4831506,0.0,1.0
2009-01-30,53.04,54.96,51.28,54.89,6042100,40.3578090850643,41.8187252510394,39.0186359329204,41.7654626824883,7940792.40834214,0.0,1.0
2009-02-02,50.17,53.61,49.54,51.31,5591600,38.174043774466,40.7915185718381,37.6946806575054,39.0414627480137,7348725.5805905,0.0,1.0
2009-02-03,50.7,52.2,49.62,50.65,5257100,38.577317507782,39.7186582624501,37.755552164421,38.5392728159597,6909111.03257072,0.0,1.0
2009-02-04,52.45,53.45,51.42,52.09,4666100,39.9088817215615,40.6697755580069,39.1251610700227,39.6349599404411,6132392.95221285,0.0,1.0
2009-02-05,54.75,55.22,53.51,53.98,5059500,41.6589375453859,42.0165576485153,40.7154291881936,41.0730492913229,6649416.45951028,0.0,1.0
2009-02-06,55.48,56.03,53.86,54.14,4107300,42.2143900459911,42.632881656036,40.9817420309495,41.1947923051542,5397993.52191848,0.0,1.0
2009-02-09,53.13,54.73,52.56,54.11,3856100,40.4262895303444,41.643719668657,39.9925800435705,41.1719654900608,5067855.48167162,0.0,1.0
2009-02-10,52.86,55.23,51.76,54.4,5362500,40.2208481945041,42.0241665868797,39.3838649744142,41.39262470263,7047632.32812015,0.0,1.0
2009-02-11,56.34,56.9,52.84,53.81,7046500,42.8687587453341,43.2948592937435,40.2056303177752,40.9436973391272,9260818.87181327,0.0,1.0
2009-02-12,56.03,56.86,54.38,56.28,5192300,42.632881656036,43.2644235402857,41.3774068259011,42.8231051151474,6823948.03492742,0.0,1.0
2009-02-13,53.74,55.7,53.21,55.53,5241500,40.8904347705761,42.381786690009,40.48716103726,42.2524347378133,6888608.82943435,0.0,1.0
2009-02-17,54.21,56.18,53.73,55.02,6063000,41.2480548737054,42.7470157315028,40.8828258322116,41.8643788812262,7968260.10356969,0.0,1.0
2009-02-18,53.93,54.57,51.86,54.26,5521900,41.0350045995007,41.5219766548257,39.4599543580587,41.2860995655277,7257122.78837233,0.0,1.0
2009-02-19,51.76,54.84,51.2,53.04,6267600,39.3838649744142,41.727417990666,38.9577644260047,40.3578090850643,8237154.38316565,0.0,1.0
2009-02-20,54.65,55.76,52.27,53.84,6673000,41.5828481617414,42.4274403201958,39.7719208310013,40.9665241542206,8769948.81595258,0.0,1.0
2009-02-23,54.75,55.95,52.84,53.73,5669700,41.6589375453859,42.5720101491204,40.2056303177752,40.8828258322116,7451368.02065134,0.0,1.0
2009-02-24,50.61,55.2,50.05,55.2,8952200,38.5088370625019,42.0013397717863,38.0827365140925,42.0013397717863,11765373.2639249,0.0,1.0
2009-02-25,49.43,53.04,49.36,50.69,7689500,37.6109823354964,40.3578090850643,37.5577197669452,38.5697085694176,10105877.6292923,0.0,1.0
2009-02-26,48.97,49.72,46.6,48.72,7132500,37.2609711707315,37.8316415480655,35.4576527783559,37.0707477116201,9373843.83782134,0.0,1.0
2009-02-27,49.86,51.13,48.17,50.61,5740800,37.9381666851679,38.9045018574535,36.6522561015751,38.5088370625019,7544810.75417662,0.0,1.0
2009-03-02,46.22,50.48,45.64,50.48,7012500,35.1685131205066,38.409920863764,34.7271946953683,38.409920863764,9216134.58292635,0.0,1.0
2009-03-03,48.12,48.88,44.66,45.78,5705800,36.6142114097529,37.1924907254514,33.9815187356518,34.8337198324706,7498812.22149891,0.0,1.0
2009-03-04,47.38,49.28,46.66,48.8,4108900,36.0511499707833,37.4968482600295,35.5033064085426,37.1316192185357,5400096.31198375,0.0,1.0
2009-03-05,50.79,50.97,47.63,47.81,5524400,38.6457979530621,38.7827588436223,36.2413734298946,36.3783343204548,7260408.39784932,0.0,1.0
2009-03-06,49.96,52.0,48.99,51.31,5951100,38.0142560688124,39.566479495161,37.2761890474604,39.0414627480137,7821196.22338011,0.0,1.0
2009-03-09,48.26,49.8,47.04,48.98,3829500,36.7207365468552,37.8925130549812,35.7924460663918,37.2685801090959,5032896.59683658,0.0,1.0
2009-03-10,46.02,48.09,45.07,47.96,5569400,35.0163343532175,36.5913845946595,34.2934852085944,36.4924683959216,7319549.36843495,0.0,1.0
2009-03-11,49.11,49.98,46.17,46.54,7177500,37.504457198394,38.1688611438756,35.2592300722837,35.5417926697873,9398536.90283762,0.18,1.0
2009-03-12,49.43,50.75,48.52,49.93,5784400,37.7488356610999,38.7568968197617,37.05388440778,38.1306770090778,7574349.96318689,0.0,1.0
2009-03-13,50.53,50.79,49.51,50.2,4601900,38.5888866266514,38.7874441275999,37.8099302767764,38.3368713369859,6025932.00601441,0.0,1.0
2009-03-16,48.64,50.08,48.25,49.31,3875600,37.1455263312947,38.2452294134712,36.8476900798719,37.6571937375852,5074882.56644201,0.0,1.0
2009-03-17,48.24,48.83,47.07,48.24,3315600,36.8400532529124,37.2906260435263,35.946544498644,36.8400532529124,4341593.72414467,0.0,1.0
2009-03-18,53.41,53.67,46.21,47.5,8897400,40.7882927910043,40.9868502919529,35.2897773801219,36.274928057905,11650650.2597433,0.0,1.0
2009-03-19,55.44,56.3,54.35,54.71,6487100,42.3385686637948,42.9953357823169,41.5061545252029,41.781080295747,8494496.51583392,0.0,1.0
2009-03-20,56.02,56.75,54.3,54.77,5266400,42.7815046274492,43.338992995497,41.4679703904051,41.8269012575044,6896057.78406187,0.0,1.0
2009-03-23,56.33,57.73,55.09,56.04,4091500,43.0182462631956,44.0874020375338,42.0712797202103,42.7967782813684,5357591.60403484,0.0,1.0
2009-03-24,56.36,57.15,53.95,55.05,3783000,43.0411567440742,43.6444660738794,41.2006814468205,42.040732412372,4953628.0185907,0.0,1.0
2009-03-25,58.17,58.67,55.5,56.35,5216600,44.4234224237544,44.8052637717324,42.3843896255522,43.0335199171147,6830847.45487185,0.0,1.0
2009-03-26,57.75,58.89,57.4,58.57,2962300,44.1026756914529,44.9732739648427,43.8353867478684,44.7288955021368,3878967.03131674,0.0,1.0
2009-03-27,56.46,57.3,55.31,56.24,2516900,43.1175250136698,43.7590184782728,42.2392899133205,42.9495148205595,3295740.51281811,0.0,1.0
2009-03-30,56.47,57.44,54.87,55.73,3427500,43.1251618406294,43.8659340557066,41.9032695271,42.560036645622,4488120.54816801,0.0,1.0
2009-03-31,56.92,58.46,56.09,57.36,4398500,43.4688190538095,44.6448904055816,42.8349624161661,43.8048394400301,5759591.02293714,0.0,1.0
2009-04-01,57.86,58.2,56.75,57.8,3202900,44.1866807880081,44.4463329046331,43.338992995497,44.1408598262507,4194019.34463234,0.0,1.0
2009-04-02,54.3,56.83,53.58,56.81,5889800,41.4679703904051,43.4000876111735,40.9181188493168,43.3848139572544,7712365.39886214,0.0,1.0
2009-04-03,51.28,54.81,50.62,54.4,4254500,39.1616486486183,41.8574485653426,38.6576180692874,41.5443386600007,5571031.03491782,0.0,1.0
2009-04-06,50.24,50.29,48.62,49.63,4309100,38.3674186448242,38.405602779622,37.1302526773756,37.9015722002911,5642526.6970418,0.0,1.0
2009-04-07,50.42,52.06,50.34,51.07,3302600,38.5048815300962,39.7573211514639,38.4437869144198,39.0012752824676,4324570.94744849,0.0,1.0
2009-04-08,49.79,51.36,49.12,51.03,3339800,38.023761431644,39.2227432642948,37.5120940253536,38.9707279746293,4373282.27768681,0.0,1.0
2009-04-09,49.3,50.28,48.95,49.7,2211400,37.6495569106256,38.3979659526624,37.3822679670411,37.955029989008,2895705.2604577,0.0,1.0
2009-04-13,49.06,50.75,48.94,50.75,3878600,37.4662730635962,38.7568968197617,37.3746311400815,38.7568968197617,5078810.89952574,0.0,1.0
2009-04-14,49.19,50.35,49.0,49.38,2645900,37.5655518140705,38.4514237413793,37.4204521018389,37.7106515263021,3464658.83541874,0.0,1.0
2009-04-15,49.32,50.31,49.01,49.29,2518700,37.6648305645447,38.4208764335411,37.4280889287984,37.6419200836661,3298097.51266836,0.0,1.0
2009-04-16,45.73,49.54,45.31,49.54,5235600,34.9232096860631,37.832840757655,34.6024629537616,37.832840757655,6855726.89773551,0.0,1.0
2009-04-17,43.65,45.66,43.51,45.15,4441700,33.3347496784748,34.8697518973462,33.227834101041,34.4802737224087,5816159.01934293,0.0,1.0
2009-04-20,46.97,47.45,44.45,44.5,5254700,35.8701762290484,36.2367439231072,33.9456958352395,33.9838799700373,6880737.28503529,0.0,1.0
2009-04-21,45.53,48.15,45.07,47.69,3262800,34.7704731468719,36.7713218102763,34.4191791067322,36.4200277701366,4272455.06187093,0.0,1.0
2009-04-22,45.48,47.01,45.44,45.55,3503400,34.7322890120741,35.9007235368866,34.7017417042359,34.785746800791,4587507.37518653,0.0,1.0
2009-04-23,47.26,48.32,45.38,45.74,3520600,36.0916442108756,36.9011478685888,34.6559207424785,34.9308465130226,4610029.81819995,0.0,1.0
2009-04-24,49.73,50.09,47.98,48.25,3867500,37.9779404698867,38.2528662404308,36.6414957519638,36.8476900798719,5064276.06711591,0.0,1.0
2009-04-27,47.54,49.76,47.12,48.88,3346900,36.3054753657432,38.0008509507653,35.9847286334418,37.3288101783241,4382579.33265166,0.0,1.0
2009-04-28,45.3,46.48,45.08,46.26,3523400,34.594826126802,35.49597170803,34.4268159336917,35.3279615149197,4613696.26241144,0.0,1.0
2009-04-29,46.02,46.83,45.44,46.5,2958300,35.1446776678903,35.7632606516146,34.7017417042359,35.5112453619491,3873729.25387175,0.0,1.0
2009-04-30,44.11,45.63,42.65,45.63,6968800,33.6860437186145,34.8468414164675,32.5710669825189,34.8468414164675,9125255.86464575,0.0,1.0
2009-05-01,44.38,45.1,43.29,43.99,3177200,33.8922380465226,34.4420895876109,33.0598239079307,33.5944017950998,4160366.62454834,0.0,1.0
2009-05-04,46.34,46.44,44.89,45.23,3300500,35.3890561305962,35.4654244001918,34.2817162214601,34.5413683380851,4321821.11428987,0.0,1.0
2009-05-05,46.2,48.0,45.84,47.34,3222600,35.2821405531623,36.656769405883,35.0072147826182,36.1527388265521,4219815.39854888,0.0,1.0
2009-05-06,48.24,48.42,47.01,47.07,2933700,36.8400532529124,36.9775161381844,35.9007235368866,35.946544498644,3841516.92258512,0.0,1.0
2009-05-07,47.87,49.8,47.33,49.26,3150900,36.5574906554087,38.0313982586036,36.1451019995925,37.6190096027874,4125928.23784759,0.0,1.0
2009-05-08,49.76,50.14,48.05,48.32,3096100,38.0008509507653,38.2910503752286,36.6949535406807,36.9011478685888,4054170.68685135,0.0,1.0
2009-05-11,48.46,49.52,47.51,49.21,3273800,37.0080634460227,37.8175671037359,36.2825648848646,37.5808254679896,4286858.94984462,0.0,1.0
2009-05-12,51.44,51.73,48.61,49.43,5082800,39.2838378799712,39.5053058617984,37.1226158504161,37.7488356610999,6655643.79933725,0.0,1.0
2009-05-13,52.46,53.5,50.57,50.57,6630600,40.0627942298462,40.8570242336404,38.6194339344896,38.6194339344896,8682401.78167262,0.0,1.0
2009-05-14,53.54,54.11,51.15,52.91,3686700,40.8875715414786,41.3228706781735,39.062369898144,40.4064514430264,4827528.52660278,0.0,1.0
2009-05-15,52.36,54.34,51.6,53.86,3092400,39.9864259602507,41.4985176982433,39.4060271113242,41.1319500041845,4049325.74271474,0.0,1.0
2009-05-18,52.66,52.81,50.41,52.81,2604000,40.2155307690374,40.3300831734308,38.4972447031367,40.3300831734308,3409793.11668257,0.0,1.0
2009-05-19,53.28,54.32,52.14,53.0,3356000,40.6890140405301,41.4832440443242,39.8184157671404,40.4751828856624,4394495.27633898,0.0,1.0
2009-05-20,56.49,57.11,54.3,54.39,4832700,43.1404354945485,43.6139187660412,41.4679703904051,41.5367018330411,6328151.76458981,0.0,1.0
2009-05-21,57.3,57.9,55.19,56.33,4179300,43.7590184782728,44.2172280958463,42.1476479898058,43.0182462631956,5472560.81895218,0.0,1.0
2009-05-22,57.81,58.88,57.64,58.24,3194600,44.1484966532103,44.9656371378831,44.0186705948978,44.4768802124713,4183150.956434,0.0,1.0
2009-05-26,57.35,57.59,55.25,55.87,3176800,43.7972026130706,43.9804864601,42.1934689515632,42.6669522230559,4159842.84680384,0.0,1.0
2009-05-27,55.47,57.79,55.36,57.79,3901800,42.3614791446735,44.1332229992912,42.2774740481183,44.1332229992912,5109190.00870663,0.0,1.0
2009-05-28,58.96,59.3,56.37,56.87,4626200,45.0267317535596,45.2863838701846,43.0487935710338,43.4306349190117,6057751.50399267,0.0,1.0
2009-05-29,61.86,62.92,60.38,60.41,5646300,47.2414115718317,48.0509152295449,46.1111611818169,46.1340716626956,7393515.69689892,0.0,1.0
2009-06-01,60.44,63.29,60.25,63.06,4694900,46.1569821435743,48.3334778270486,46.0118824313427,48.1578308069787,6147710.33161022,0.0,1.0
2009-06-02,61.61,62.49,60.28,60.55,3919600,47.0504908978427,47.7225316702839,46.0347929122213,46.2409872401294,5132498.11833679,0.0,1.0
2009-06-03,58.3,60.63,57.09,59.71,4420000,44.5227011742287,46.3020818558059,43.598645112122,45.5994937755265,5787744.0767039,0.0,1.0
2009-06-04,60.45,61.36,59.11,59.39,3155900,46.1646189705339,46.8595702238537,45.1412841579529,45.3551153128206,4132475.45965381,0.0,1.0
2009-06-05,57.36,58.87,56.41,58.7,3594900,43.8048394400301,44.9580003109235,43.079340878872,44.828174252611,4707321.53424047,0.0,1.0
2009-06-08,58.08,58.28,55.41,56.28,3863700,44.3546909811184,44.5074275203096,42.3156581829161,42.9800621283978,5059300.17854318,0.0,1.0
2009-06-09,56.77,59.55,56.59,59.42,3388700,43.3542666494162,45.4773045441735,43.2168037641441,45.3780257936993,4437314.1069517,0.0,1.0
2009-06-10,56.57,57.72,55.77,57.54,2849200,43.201530110225,44.0797652105743,42.5905839534603,43.9423023253022,3730868.8740599,0.0,1.0
2009-06-11,56.65,57.98,55.58,56.21,2502000,43.2626247259014,44.2783227115228,42.4454842412286,42.9266043396809,3276229.79183556,0.0,1.0
2009-06-12,54.1,55.35,53.9,54.79,2803800,41.3152338512139,42.2698372211588,41.1624973120227,41.8421749114235,3671420.10005937,0.0,1.0
2009-06-15,52.52,53.5,51.61,53.5,3324500,40.1086151916036,40.8570242336404,39.4136639382837,40.8570242336404,4353247.77895976,0.0,1.0
2009-06-16,52.96,54.29,52.26,53.68,2763500,40.4446355778242,41.4603335634455,39.9100576906551,40.9944871189124,3618649.49230119,0.0,1.0
2009-06-17,53.02,53.36,51.36,53.32,2935600,40.4904565395816,40.7501086562066,39.2227432642948,40.7195613483683,3844004.86687149,0.0,1.0
2009-06-18,51.3,53.67,51.0,53.05,2865600,39.1769223025374,40.9868502919529,38.9478174937506,40.5133670204602,3752343.76158432,0.0,1.0
2009-06-19,52.73,53.16,51.51,51.76,2148800,40.2689885577543,40.5973721170154,39.3372956686881,39.5282163426771,2813734.04344375,0.0,1.0
2009-06-22,48.87,51.21,48.82,51.12,3151200,37.3211733513646,39.1081908599014,37.2829892165668,39.0394594172653,4126321.07115596,0.0,1.0
2009-06-23,51.14,51.47,48.46,49.53,2895500,39.0547330711845,39.3067483608499,37.0080634460227,37.8252039306955,3791496.14798555,0.0,1.0
2009-06-24,53.52,54.53,52.06,52.55,4087200,40.8722978875595,41.643617410475,39.7573211514639,40.1315256724823,5351960.99328149,0.0,1.0
2009-06-25,55.62,55.68,53.6,54.04,2175800,42.4760315490669,42.5218525108242,40.933392503236,41.2694128894566,2849089.04119736,0.0,1.0
2009-06-26,54.43,56.06,54.07,56.06,2167700,41.5672491408794,42.8120519352875,41.2923233703352,42.8120519352875,2838482.54187128,0.0,1.0
2009-06-29,54.49,55.07,53.67,54.5,1434600,41.6130701026367,42.0560060662911,40.9868502919529,41.6207069295963,1878528.8806424,0.0,1.0
2009-06-30,52.48,54.74,52.0,54.28,2061400,40.0780678837654,41.8039907766257,39.7115001897065,41.452696736486,2699288.60627091,0.0,1.0
2009-07-01,54.77,55.53,53.51,53.76,2018100,41.8269012575044,42.4073001064308,40.8646610605999,41.0555817345889,2642589.66542899,0.0,1.0
2009-07-02,53.48,53.94,52.42,53.15,1308800,40.8417505797213,41.193044619861,40.032246922008,40.5897352900558,1713800.77999775,0.0,1.0
2009-07-06,51.28,52.05,50.3,52.05,2282800,39.1616486486183,39.7496843245043,38.4132396065815,39.7496843245043,2989199.5878506,0.0,1.0
2009-07-07,51.32,52.69,51.07,51.2,1423600,39.1921959564565,40.2384412499161,39.0012752824676,39.1005540329418,1864124.99266871,0.0,1.0
2009-07-08,49.31,51.65,48.16,51.01,3543800,37.6571937375852,39.444211246122,36.7789586372359,38.9554543207102,4640408.92738083,0.0,1.0
2009-07-09,49.35,51.5,49.15,50.24,2429500,37.6877410454234,39.3296588417286,37.5350045062322,38.3674186448242,3181295.07564528,0.0,1.0
2009-07-10,49.11,49.77,48.13,48.83,1683500,37.504457198394,38.0084877777249,36.7560481563572,37.2906260435263,2204449.58215634,0.0,1.0
2009-07-13,50.38,50.4,47.31,48.85,2494800,38.474334222258,38.4896078761771,36.1298283456734,37.3058996974455,3266801.79243459,0.0,1.0
2009-07-14,51.42,51.91,50.62,51.4,1822700,39.2685642260521,39.6427687470705,38.6576180692874,39.253290572133,2386724.23724168,0.0,1.0
2009-07-15,54.26,54.76,53.12,53.17,2487400,41.4374230825669,41.8192644305448,40.5668248091771,40.6050089439749,3257111.90416138,0.0,1.0
2009-07-16,54.75,55.17,53.5,54.01,1903200,41.8116276035853,42.1323743358867,40.8570242336404,41.2465024085779,2492134.50832191,0.0,1.0
2009-07-17,55.57,55.83,54.56,55.07,1838200,42.4378474142691,42.6364049152176,41.6665278913536,42.0560060662911,2407020.62484098,0.0,1.0
2009-07-20,57.75,57.92,56.69,56.99,2118900,44.1026756914529,44.2325017497654,43.2931720337397,43.5222768425265,2774581.65704251,0.0,1.0
2009-07-21,56.74,58.37,55.56,58.25,1980300,43.3313561685375,44.5761589629456,42.4302105873095,44.4845170394309,2593092.66857392,0.0,1.0
2009-07-22,57.08,58.28,55.94,56.37,2352600,43.5910082851625,44.5074275203096,42.7204100117728,43.0487935710338,3080598.80426552,0.0,1.0
2009-07-23,57.08,59.0,56.5,56.56,2724900,43.5910082851625,45.0572790613978,43.1480723215081,43.1938932832654,3568104.93995712,0.0,1.0
2009-07-24,57.43,58.14,57.14,57.15,1643900,43.858297228747,44.4005119428757,43.6368292469198,43.6444660738794,2152595.58545103,0.0,1.0
2009-07-27,57.26,58.56,56.89,57.78,1498600,43.7284711704345,44.7212586751772,43.4459085729309,44.1255861723316,1962333.3197621,0.0,1.0
2009-07-28,53.82,55.95,52.45,55.8,3477100,41.1014026963463,42.7280468387323,40.0551574028867,42.6134944343389,4553068.98848578,0.0,1.0
2009-07-29,52.34,53.4,52.17,53.3,2607200,39.9711523063315,40.7806559640448,39.841326248019,40.7042876944492,3413983.33863856,0.0,1.0
2009-07-30,55.95,56.35,54.0,54.19,3866000,42.7280468387323,43.0335199171147,41.2388655816183,41.3839652938499,5062311.90057405,0.0,1.0
2009-07-31,58.55,59.0,55.74,55.99,3199900,44.7136218482176,45.0572790613978,42.5676734725816,42.7585941465706,4190091.01154861,0.0,1.0
2009-08-03,59.51,60.3,59.28,59.58,2604700,45.4467572363353,46.0500665661405,45.2711102162655,45.5002150250522,3410709.72773544,0.0,1.0
2009-08-04,60.18,61.3,59.0,59.22,2925400,45.9584246426258,46.8137492620964,45.0572790613978,45.2252892545081,3830648.53438678,0.0,1.0
2009-08-05,60.11,61.0,58.26,60.24,2617600,45.9049668539088,46.5846444533096,44.4921538663904,46.0042456043831,3427601.55999551,0.0,1.0
2009-08-06,60.51,61.1,59.6,60.93,3296500,46.2104399322912,46.6610127229052,45.5154886789713,46.5311866645927,4316583.33684489,0.0,1.0
2009-08-07,58.51,60.75,58.43,60.08,3102200,44.6830745403794,46.3937237793206,44.6219799247029,45.8820563730302,4062158.29745494,0.0,1.0
2009-08-10,56.64,57.57,56.45,57.51,2378700,43.2549878989419,43.9652128061809,43.1098881867103,43.9193918444235,3114775.30209402,0.0,1.0
2009-08-11,56.0,56.71,55.65,56.46,2105800,42.7662309735301,43.3084456876588,42.4989420299456,43.1175250136698,2757427.9359102,0.0,1.0
2009-08-12,55.94,57.25,55.33,55.79,3734400,42.7204100117728,43.720834343475,42.2545635672397,42.6058576073794,4889989.02263417,0.0,1.0
2009-08-13,56.7,57.7,56.42,57.2,2756500,43.3008088606992,44.0644915566551,43.0869777058316,43.6826502086772,3609483.38177247,0.0,1.0
2009-08-14,55.23,57.17,54.76,57.05,2116300,42.1781952976441,43.6597397277985,41.8192644305448,43.5680978042838,2771177.10170327,0.0,1.0
2009-08-17,52.93,53.79,52.38,53.67,2495400,40.4217250969455,41.0784922154676,40.0016996141698,40.9868502919529,3267587.45905134,0.0,1.0
2009-08-18,53.98,54.36,52.96,53.07,2147200,41.2235919276992,41.5137913521624,40.4446355778242,40.5286406743793,2811638.93246575,0.0,1.0
2009-08-19,54.46,54.95,52.81,52.81,2579900,41.590159621758,41.9643641427764,40.3300831734308,40.3300831734308,3378235.50757657,0.0,1.0
2009-08-20,55.58,55.85,54.21,54.21,2197800,42.4454842412286,42.6516785691367,41.3992389477691,41.3992389477691,2877896.81714476,0.0,1.0
2009-08-21,57.22,57.89,56.68,57.56,3020900,43.6979238625963,44.2095912688868,43.2855352067801,43.9575759792213,3955700.47088571,0.0,1.0
2009-08-24,56.87,59.02,56.69,57.77,2676200,43.4306349190117,45.0725527153169,43.2931720337397,44.1179493453721,3504334.99956448,0.0,1.0
2009-08-25,57.44,58.48,57.11,58.03,2060300,43.8659340557066,44.6601640595007,43.6139187660412,44.3165068463206,2697848.21747354,0.0,1.0
2009-08-26,56.91,57.43,56.26,57.09,1969400,43.46118222685,43.858297228747,42.9647884744786,43.598645112122,2578819.72503635,0.0,1.0
2009-08-27,58.23,58.36,55.5,56.77,2293000,44.4692433855118,44.568522135986,42.3843896255522,43.3542666494162,3002555.9203353,0.0,1.0
2009-08-28,58.68,59.97,57.95,59.36,2611600,44.8129005986919,45.798051276475,44.2554122306441,45.3322048319419,3419744.89382804,0.0,1.0
2009-08-31,57.4,57.54,56.5,57.07,2596500,43.8353867478684,43.9423023253022,43.1480723215081,43.5833714582029,3399972.28397323,0.0,1.0
2009-09-01,56.32,58.22,55.82,56.95,3304600,43.010609436236,44.4616065585522,42.6287680882581,43.4917295346882,4327189.83617098,0.0,1.0
2009-09-02,62.42,62.94,57.2,57.3,6860700,47.669073881567,48.066188883464,43.6826502086772,43.7590184782728,8983704.92919512,0.0,1.0
2009-09-03,66.37,66.85,62.43,62.97,8841400,50.6856205305928,51.0521882246516,47.6767107085265,48.0890993643427,11577321.3755135,0.0,1.0
2009-09-04,67.23,67.53,64.86,65.57,4958800,51.3423876491148,51.5714924579016,49.5324596596993,50.074674373828,6493272.69854284,0.0,1.0
2009-09-08,65.48,70.37,65.36,69.4,7398300,50.005942931192,53.7403513144163,49.9143010076773,52.9995790993391,9687662.21780057,0.0,1.0
2009-09-09,64.62,66.94,63.67,65.75,6276300,49.3491758126699,51.1209196672876,48.6236772515118,50.2121372591001,8218465.64448343,0.0,1.0
2009-09-10,67.99,68.41,64.21,64.21,5225900,51.9227864980413,52.2435332303428,49.036065907328,49.036065907328,6843025.28743143,0.0,1.0
2009-09-11,70.09,71.18,68.39,69.97,6317500,53.5265201595487,54.3589342981406,52.2282595764237,53.434878236034,8272414.75216672,0.0,1.0
2009-09-14,69.41,70.0,68.2,68.88,3740000,53.0072159262987,53.4577887169126,52.083159864192,52.602464097442,4897321.91105715,0.0,1.0
2009-09-15,70.46,70.9,68.54,69.24,3919900,53.8090827570524,54.145103143273,52.342811980817,52.8773898679862,5132890.95164516,0.0,1.0
2009-09-16,71.27,72.32,70.91,72.01,4108400,54.4276657407766,55.2295325715303,54.1527399702325,54.992790935784,5379721.21373989,0.0,1.0
2009-09-17,70.24,72.0,69.07,70.69,3607800,53.6410725639421,54.9851541088244,52.7475638096737,53.9847297771222,4724213.36650053,0.0,1.0
2009-09-18,68.75,70.74,68.32,70.72,4748700,52.5031853469678,54.02291391192,52.1748017877067,54.0076402580009,6218158.43824521,0.0,1.0
2009-09-21,68.83,69.21,65.59,66.8,4393200,52.5642799626442,52.8544793871075,50.0899480277471,51.0140040898538,5752650.96782254,0.0,1.0
2009-09-22,69.88,71.1,69.27,70.75,4037200,53.3661467933979,54.2978396824641,52.9003003488648,54.0305507388796,5286488.77521924,0.0,1.0
2009-09-23,67.43,70.0,67.21,69.68,4083000,51.495124188306,53.4577887169126,51.3271139951957,53.2134102542068,5346461.32696426,0.0,1.0
2009-09-24,63.91,68.51,63.25,68.25,8678300,48.8069610985412,52.3199014999384,48.3029305192104,52.1213439989898,11363751.0001945,0.0,1.0
2009-09-25,64.24,64.61,62.5,63.28,7799500,49.0589763882067,49.3415389857104,47.7301684972434,48.325841000089,10213011.2955321,0.0,1.0
2009-09-28,64.27,66.27,63.8,64.05,3598900,49.0818868690854,50.6092522609972,48.7229560019861,48.9138766759751,4712559.31168544,0.0,1.0
2009-09-29,65.82,66.99,64.21,64.41,4556900,50.265595047817,51.1591038020854,49.036065907328,49.1888024465192,5967007.00975838,0.0,1.0
2009-09-30,67.85,68.71,65.39,67.37,6184700,51.8158709206075,52.4726380391295,49.937211488556,51.4493032265486,8098520.54099335,0.0,1.0
2009-10-01,64.19,68.03,63.96,68.0,4531400,49.0207922534089,51.9533338058795,48.845145233339,51.9304233250009,5933616.17854662,0.0,1.0
2009-10-02,63.87,66.44,63.2,63.55,4638900,48.776413790703,50.7390783193097,48.2647463844126,48.5320353279971,6074381.44738049,0.0,1.0
2009-10-05,66.55,67.31,64.29,64.29,3741500,50.8230834158648,51.4034822647913,49.0971605230045,49.0971605230045,4899286.07759902,0.0,1.0
2009-10-06,70.6,71.73,69.08,69.66,5005200,53.9159983344862,54.7789597809163,52.7552006366332,53.1981366002876,6554030.91690461,0.0,1.0
2009-10-07,71.72,71.96,69.82,70.68,4343400,54.7713229539568,54.9546068009862,53.3203258316406,53.9770929501627,5687440.63863252,0.0,1.0
2009-10-08,71.77,72.77,70.55,72.33,4387200,54.8095070887546,55.5731897847105,53.8778141996884,55.2371693984899,5744794.30165506,0.0,1.0
2009-10-09,71.66,72.47,70.4,71.07,2947200,54.7255019921994,55.3440849759237,53.763261795295,54.2749292015855,3859194.42146194,0.0,1.0
2009-10-12,71.32,73.45,70.71,72.51,2120800,54.4658498755744,56.0924940179605,54.0000034310413,55.3746322837619,2777069.60132888,0.0,1.0
2009-10-13,72.9,74.0,71.12,71.71,3447800,55.6724685351847,56.5125195007362,54.3131133363833,54.7636861269972,4514702.2687013,0.0,1.0
2009-10-14,72.18,73.26,71.66,72.9,3066200,55.1226169940965,55.9473943057289,54.7255019921994,55.6724685351847,4015018.30045012,0.0,1.0
2009-10-15,70.36,71.68,70.04,71.02,3089200,53.7327144874568,54.7407756461186,53.4883360247509,54.2367450667877,4045135.52075875,0.0,1.0
2009-10-16,70.9,72.19,69.84,69.89,2808300,54.145103143273,55.1302538210561,53.3355994855597,53.3737836203575,3677312.59968497,0.0,1.0
2009-10-19,71.38,71.87,69.5,71.21,2830900,54.5116708373318,54.8858753583502,53.0759473689347,54.3818447790193,3706906.04224911,0.0,1.0
2009-10-20,69.68,71.45,68.2,71.4,2822300,53.2134102542068,54.5651286260487,52.083159864192,54.5269444912509,3695644.8207424,0.0,1.0
2009-10-21,69.45,71.91,69.0,69.27,3571600,53.0377632341369,54.9164226661884,52.6941060209568,52.9003003488648,4676811.48062345,0.0,1.0
2009-10-22,69.19,70.15,68.4,69.35,2697200,52.8392057331884,53.572341121306,52.2358964033832,52.9613949645413,3531833.33115062,0.0,1.0
2009-10-23,68.5,70.73,68.12,69.67,2902100,52.3122646729788,54.0152770849605,52.0220652485156,53.2057734272472,3800138.48076977,0.0,1.0
2009-10-26,65.73,69.75,65.01,68.53,3897400,50.196863605181,53.2668680429237,49.6470120640927,52.3351751538575,5103428.45351715,0.0,1.0
2009-10-27,65.0,66.45,64.26,65.59,2924300,49.6393752371332,50.7467151462692,49.0742500421258,50.0899480277471,3829208.14558942,0.0,1.0
2009-10-28,61.62,65.89,61.22,64.82,4731100,47.0581277248022,50.3190528365339,46.7526546464199,49.5019123518611,6195112.2174873,0.0,1.0
2009-10-29,57.18,58.77,56.01,57.97,9650300,43.6673765547581,44.8816320413279,42.7738678004897,44.2706858845632,12636530.9193248,0.0,1.0
2009-10-30,53.53,57.62,51.38,57.22,15153000,40.8799347145191,44.0033969409787,39.2380169182139,43.6979238625963,19842010.4059489,0.0,1.0
2009-11-02,54.57,56.55,53.12,54.88,7400500,41.6741647183132,43.1862564563059,40.5668248091771,41.9109063540595,9690542.9953953,0.0,1.0
2009-11-03,58.68,58.7,53.7,54.14,9401300,44.8129005986919,44.828174252611,41.0097607728316,41.3457811590522,12310479.2733748,0.0,1.0
2009-11-04,56.63,59.1,55.05,59.07,9561100,43.2473510719823,45.1336473309934,42.040732412372,45.1107368501147,12519728.4823018,0.0,1.0
2009-11-05,56.4,57.88,56.07,56.88,4175300,43.0717040519125,44.2019544419272,42.819688762247,43.4382717459713,5467323.04150719,0.0,1.0
2009-11-06,57.55,58.91,56.28,56.4,4304200,43.9499391522617,44.9885476187618,42.9800621283978,43.0717040519125,5636110.41967171,0.0,1.0
2009-11-09,59.76,60.88,59.35,59.81,4658800,45.6376779103243,46.4930025297949,45.3245680049824,45.6758620451221,6100439.39016926,0.0,1.0
2009-11-10,60.71,60.99,59.14,59.57,4173200,46.3631764714824,46.57700762635,45.1641946388316,45.4925781980927,5464573.20834858,0.0,1.0
2009-11-11,60.8,62.38,60.58,62.31,4485400,46.4319079141184,47.6385265737287,46.2638977210081,47.5850687850118,5873381.73792935,0.0,1.0
2009-11-12,59.68,60.69,58.67,59.89,3433400,45.5765832946478,46.3479028175633,44.8052637717324,45.7369566607985,4495846.26989937,0.0,1.0
2009-11-13,60.6,61.3,59.24,59.76,3293900,46.2791713749272,46.8137492620964,45.2405629084272,45.6376779103243,4313178.78150566,0.0,1.0
2009-11-16,61.62,62.59,61.1,61.81,3163100,47.0581277248022,47.7988999398795,46.6610127229052,47.2032274370339,4141903.45905478,0.0,1.0
2009-11-17,61.57,61.57,60.25,60.76,2729300,47.0199435900045,47.0199435900045,46.0118824313427,46.4013606062802,3573866.4951466,0.0,1.0
2009-11-18,60.8,62.61,60.11,62.0,2790000,46.4319079141184,47.8141735937986,45.9049668539088,47.3483271492655,3653349.76787419,0.0,1.0
2009-11-19,61.71,61.83,59.18,60.31,2822100,47.1268591674383,47.218501090953,45.1947419466699,46.0577033931,3695382.93187015,0.0,1.0
2009-11-20,60.81,61.28,59.61,60.62,2812800,46.439544741078,46.7984756081772,45.5231255059309,46.2944450288463,3683205.09931057,0.0,1.0
2009-11-23,62.99,64.28,62.42,62.6,4795500,48.1043730182618,49.0895236960449,47.669073881567,47.806536766839,6279440.43435149,0.0,1.0
2009-11-24,63.13,63.48,62.1,63.27,3336800,48.2112885956956,48.4785775392802,47.4246954188611,48.3182041731295,4369353.94460308,0.0,1.0
2009-11-25,65.02,65.12,63.55,64.69,2671400,49.6546488910523,49.7310171606479,48.5320353279971,49.4026336013868,3498049.6666305,0.0,1.0
2009-11-27,62.42,63.61,60.89,61.85,3006100,47.669073881567,48.5778562897545,46.5006393567544,47.2337747448721,3936320.69433927,0.0,1.0
2009-11-30,62.66,63.34,61.72,61.86,3430700,47.8523577285964,48.3716619618464,47.1344959943978,47.2414115718317,4492310.770124,0.0,1.0
2009-12-01,65.46,66.34,64.16,64.35,4949200,49.9906692772729,50.6627100497141,48.9978817725302,49.1429814847618,6480702.03267488,0.0,1.0
2009-12-02,67.69,68.43,65.74,66.19,4930300,51.6936816892545,52.2588068842619,50.2045004321405,50.5481576453207,6455953.53424735,0.0,1.0
2009-12-03,65.63,67.69,65.37,67.24,5929300,50.1204953355854,51.6936816892545,49.9219378346369,51.3500244760744,7764088.45113132,0.0,1.0
2009-12-04,63.16,65.0,61.86,64.73,7086400,48.2341990765743,49.6393752371332,47.2414115718317,49.4331809092251,9279246.52152818,0.0,1.0
2009-12-07,62.72,63.7,61.01,61.51,5304200,47.8981786903537,48.6465877323905,46.5922812802691,46.9741226282471,6945554.78091694,0.0,1.0
2009-12-08,60.78,62.34,60.12,61.75,4908000,46.4166342601993,47.6079792658905,45.9126036808684,47.1574064752765,6426752.92499158,0.0,1.0
2009-12-09,62.43,63.36,60.98,61.22,4016900,47.6767107085265,48.3869356157655,46.5693707993905,46.7526546464199,5259907.05468596,0.0,1.0
2009-12-10,62.42,63.35,61.56,63.08,2932700,47.669073881567,48.3792987888059,47.0123067630449,48.1731044608979,3840207.47822388,0.0,1.0
2009-12-11,61.09,62.87,60.51,62.87,3197600,46.6533758959456,48.0127310947471,46.2104399322912,48.0127310947471,4187079.28951774,0.0,1.0
2009-12-14,60.31,61.99,60.07,61.33,3485400,46.0577033931,47.3406903223059,45.8744195460706,46.836659742975,4563937.37668412,0.0,1.0
2009-12-15,59.54,61.3,59.42,60.14,3879200,45.469667717214,46.8137492620964,45.3780257936993,45.9278773347875,5079596.56614248,0.0,1.0
2009-12-16,60.2,60.96,59.63,60.2,3445800,45.9736982965449,46.5540971454714,45.53839915985,45.9736982965449,4512083.3799788,0.0,1.0
2009-12-17,53.99,57.12,53.76,57.12,9755300,41.2312287546588,43.6215555930007,41.0555817345889,43.6215555930007,12774022.5772556,0.0,1.0
2009-12-18,54.28,54.91,53.11,54.2,7229400,41.452696736486,41.9338168349382,40.5591879822176,41.3916021208095,9466497.06518624,0.0,1.0
2009-12-21,53.28,55.05,52.3,54.74,4099800,40.6890140405301,42.040732412372,39.9406049984933,41.8039907766257,5368459.99223318,0.0,1.0
2009-12-22,53.69,53.94,52.41,53.1,3119400,41.002123945872,41.193044619861,40.0246100950485,40.551551155258,4084680.74046836,0.0,1.0
2009-12-23,55.03,55.91,53.82,54.28,3346400,42.0254587584529,42.6974995308941,41.1014026963463,41.452696736486,4381924.61047103,0.0,1.0
2009-12-24,55.15,55.59,54.87,55.47,948400,42.1171006819676,42.4531210681882,41.9032695271,42.3614791446735,1241877.03220497,0.0,1.0
2009-12-28,54.37,55.74,54.1,55.69,1419300,41.521428179122,42.5676734725816,41.3152338512139,42.5294893377838,1858494.38191535,0.0,1.0
2009-12-29,54.35,55.3,54.0,55.27,2023300,41.5061545252029,42.231653086361,41.2388655816183,42.2087426054823,2649398.77610747,0.0,1.0
2009-12-30,53.96,54.3,53.18,53.83,1599100,41.2083182737801,41.4679703904051,40.6126457709345,41.1090395233058,2093932.47806724,0.0,1.0
2009-12-31,54.0,54.73,53.92,54.56,1151800,41.2388655816183,41.7963539496661,41.1777709659419,41.6665278913536,1508218.01528225,0.0,1.0
2010-01-04,56.21,56.76,55.78,56.15,3283900,42.9266043396809,43.3466298224566,42.5982207804198,42.8807833779235,4300084.3378932,0.0,1.0
2010-01-05,56.9,57.31,55.75,56.7,3993700,43.4535453998904,43.7666553052323,42.5753102995411,43.3008088606992,5229527.94550507,0.0,1.0
2010-01-06,58.29,59.0,57.64,57.93,3554300,44.5150643472691,45.0572790613978,44.0186705948978,44.240138576725,4654158.09317391,0.0,1.0
2010-01-07,57.75,58.15,57.0,58.08,2754400,44.1026756914529,44.4081487698353,43.529913669486,44.3546909811184,3606733.54861386,0.0,1.0
2010-01-08,59.38,59.55,57.32,58.11,3453800,45.347478485861,45.4773045441735,43.7742921321919,44.3776014619971,4522558.93486877,0.0,1.0
2010-01-11,59.5,61.15,59.21,60.43,2673200,45.4391204093757,46.699196857703,45.2176524275485,46.1493453166147,3500406.66648075,0.0,1.0
2010-01-12,57.59,59.38,57.05,58.53,2569900,43.9804864601,45.347478485861,43.5680978042838,44.6983481942985,3365141.06396411,0.0,1.0
2010-01-13,58.7,58.96,56.73,57.81,2113100,44.828174252611,45.0267317535596,43.3237193415779,44.1484966532103,2766986.87974729,0.0,1.0
2010-01-14,58.44,58.91,57.27,58.82,2603300,44.6296167516625,44.9885476187618,43.7361079973941,44.9198161761257,3408876.5056297,0.0,1.0
2010-01-15,57.44,58.02,56.64,57.98,2201300,43.8659340557066,44.308870019361,43.2549878989419,44.2783227115228,2882479.87240912,0.0,1.0
2010-01-19,58.01,58.44,57.04,57.04,1919900,44.3012331924015,44.6296167516625,43.5604609773242,43.5604609773242,2514002.22915471,0.0,1.0
2010-01-20,55.69,56.67,54.95,55.74,2984100,42.5294893377838,43.2778983798206,41.9643641427764,42.5676734725816,3907512.91839188,0.0,1.0
2010-01-21,53.08,55.65,53.0,55.47,5487300,40.5362775013389,42.4989420299456,40.4751828856624,42.3614791446735,7185314.04346094,0.0,1.0
2010-01-22,53.73,55.06,52.51,52.78,4143900,41.0326712537102,42.0483692393316,40.100978364644,40.3071726925521,5426206.4885641,0.0,1.0
2010-01-25,53.04,54.63,52.91,54.3,2484200,40.5057301935007,41.7199856800705,40.4064514430264,41.4679703904051,3252921.68220539,0.0,1.0
2010-01-26,53.08,54.04,52.03,52.1,3018200,40.5362775013389,41.2694128894566,39.7344106705852,39.7878684593021,3952164.97111035,0.0,1.0
2010-01-27,52.72,53.54,51.53,52.99,3062900,40.2613517307948,40.8875715414786,39.3525693226073,40.4675460587029,4010697.134058,0.0,1.0
2010-01-28,52.64,53.55,51.21,53.36,3077000,40.2002571151183,40.8952083684382,39.1081908599014,40.7501086562066,4029160.29955157,0.0,1.0
2010-01-29,50.67,52.95,50.61,52.26,2762900,38.6958022040852,40.4369987508646,38.6499812423278,39.9100576906551,3617863.82568444,0.0,1.0
2010-02-01,53.74,53.83,51.15,51.15,2537100,41.0403080806698,41.1090395233058,39.062369898144,39.062369898144,3322191.28891527,0.0,1.0
2010-02-02,54.13,54.69,53.05,54.69,2813100,41.3381443320926,41.7658066418279,40.5133670204602,41.7658066418279,3683597.93261895,0.0,1.0
2010-02-03,53.72,54.9,53.5,53.88,1919800,41.0250344267507,41.9261800079786,40.8570242336404,41.1472236581036,2513871.28471859,0.0,1.0
2010-02-04,50.43,52.45,50.33,52.45,3473600,38.5125183570558,40.0551574028867,38.4361500874602,40.0551574028867,4548485.93322142,0.0,1.0
2010-02-05,54.22,54.5,49.64,50.6,5147500,41.4068757747286,41.6207069295963,37.9092090272506,38.6423444153683,6740364.84950981,0.0,1.0
2010-02-08,52.29,54.92,52.21,54.16,3479700,39.9329681715337,41.9414536618978,39.8718735558573,41.3610548129713,4556473.54382502,0.0,1.0
2010-02-09,54.61,55.3,53.2,53.61,3555200,41.7047120261514,42.231653086361,40.6279194248536,40.9410293301955,4655336.59309903,0.0,1.0
2010-02-10,55.39,55.46,53.22,54.48,2275800,42.300384528997,42.3538423177139,40.6431930787727,41.6054332756772,2980033.47732189,0.0,1.0
2010-02-11,57.98,58.18,55.22,55.59,4281600,44.2783227115228,44.431059250714,42.1705584706845,42.4531210681882,5606516.97710756,0.0,1.0
2010-02-12,58.13,58.46,56.39,56.72,2904400,44.3928751159162,44.6448904055816,43.0640672249529,43.3160825146184,3803150.20280064,0.0,1.0
2010-02-16,59.78,60.06,59.02,59.85,3829500,45.6529515642434,45.8667827191111,45.0725527153169,45.7064093529603,5014517.1813886,0.0,1.0
2010-02-17,59.08,60.05,58.53,59.5,3377400,45.1183736770743,45.8591458921515,44.6983481942985,45.4391204093757,4422517.38566963,0.0,1.0
2010-02-18,60.28,61.53,59.68,59.68,5122900,46.0347929122213,46.9893962821662,45.5765832946478,45.5765832946478,6708152.51822318,0.0,1.0
2010-02-19,58.35,60.57,58.19,59.65,4782200,44.5608853090265,46.2562608940486,44.4386960776735,45.5536728137691,6262024.82434692,0.0,1.0
2010-02-22,58.03,58.9,57.56,58.59,2591500,44.3165068463206,44.9809107918022,43.9575759792213,44.7441691560559,3393425.06216701,0.0,1.0
2010-02-23,55.57,58.17,55.0,57.95,3647500,42.4378474142691,44.4234224237544,42.0025482775742,44.2554122306441,4776198.30764196,0.0,1.0
2010-02-24,55.62,56.35,55.21,55.21,2801600,42.4760315490669,43.0335199171147,42.162921643725,42.162921643725,3668539.32246463,0.0,1.0
2010-02-25,57.24,57.9,54.82,55.15,3963100,43.7131975165154,44.2172280958463,41.8650853923022,42.1171006819676,5189458.94805096,0.0,1.0
2010-02-26,57.57,57.87,56.7,57.61,1920800,43.9652128061809,44.1943176149676,43.3008088606992,43.9957601140191,2515180.72907983,0.0,1.0
2010-03-01,58.77,58.93,57.17,58.0,2074300,44.8816320413279,45.0038212726809,43.6597397277985,44.2935963654419,2716180.43853098,0.0,1.0
2010-03-02,60.12,61.31,59.0,59.3,3252900,45.9126036808684,46.8213860890559,45.0572790613978,45.2863838701846,4259491.5626946,0.0,1.0
2010-03-03,60.81,61.58,60.27,60.47,2865000,46.439544741078,47.027580416964,46.0271560852618,46.179892624453,3751558.09496757,0.0,1.0
2010-03-04,60.0,60.97,59.63,60.53,2535300,45.8209617573537,46.5617339724309,45.53839915985,46.2257135862103,3319834.28906502,0.0,1.0
2010-03-05,60.8,61.69,60.34,60.34,2593600,46.4319079141184,47.1115855135192,46.0806138739787,46.0806138739787,3396174.89532562,0.0,1.0
2010-03-08,60.07,61.8,59.82,61.61,2006200,45.8744195460706,47.1955906100743,45.6834988720816,47.0504908978427,2627007.27753018,0.0,1.0
2010-03-09,59.12,59.69,58.75,59.39,2688400,45.1489209849125,45.5842201216074,44.8663583874088,45.3551153128206,3520310.22077167,0.0,1.0
2010-03-10,58.12,59.65,57.45,59.12,3229300,44.5227011742287,45.6947543882096,44.0094491132044,45.2887490265038,4215532.9988972,0.18,1.0
2010-03-11,59.29,59.45,57.34,57.88,2587400,45.4189771613905,45.5415448177545,43.9251838494541,44.3388496896826,3377595.78897799,0.0,1.0
2010-03-12,58.34,59.94,58.14,59.53,2354300,44.6912317017292,45.9169082653693,44.5380221312742,45.6028286459366,3073306.70402368,0.0,1.0
2010-03-15,57.99,58.64,57.28,58.4,1629800,44.4231149534329,44.9210460574117,43.8792209783176,44.7371945728657,2127543.33186841,0.0,1.0
2010-03-16,59.79,59.88,58.78,59.2,2893600,45.8020010875281,45.8709453942328,45.0282927567302,45.3500328546858,3777309.72210972,0.0,1.0
2010-03-17,59.99,60.76,59.7,60.0,2683500,45.9552106579831,46.5450675042349,45.7330567808233,45.9628711365059,3503044.87119209,0.0,1.0
2010-03-18,59.21,60.82,58.63,59.95,2469500,45.3576933332085,46.5910303753714,44.913385578889,45.9245687438921,3223688.95450303,0.0,1.0
2010-03-19,57.65,59.41,57.42,57.65,2617600,44.1626586836594,45.5109029036635,43.9864676776361,44.1626586836594,3417018.91366962,0.0,1.0
2010-03-22,57.49,57.65,55.84,56.91,2521100,44.0400910272954,44.1626586836594,42.7761120710414,43.5957832729758,3291047.67086357,0.0,1.0
2010-03-23,57.97,58.51,56.52,57.14,1865400,44.4077939963874,44.821459836616,43.2970246105885,43.7719742789991,2435095.92052235,0.0,1.0
2010-03-24,55.32,56.93,54.78,56.93,3765800,42.3777671878584,43.6111042300213,41.9641013476298,43.6111042300213,4915880.89283965,0.0,1.0
2010-03-25,54.23,56.08,54.07,55.84,2666700,41.5427750288785,42.9599635555875,41.4202073725145,42.7761120710414,3481114.12633053,0.0,1.0
2010-03-26,55.57,55.82,54.2,54.82,2221500,42.5692791509272,42.7607911139959,41.5197935933103,41.9947432617208,2899949.38749888,0.0,1.0
2010-03-29,56.11,56.67,55.46,56.31,1989800,42.9829449911557,43.4119317884298,42.4850138871769,43.1361545616107,2597487.86461637,0.0,1.0
2010-03-30,54.94,56.36,54.78,56.29,2254100,42.0866690039939,43.1744569542245,41.9641013476298,43.1208336045652,2942505.47574216,0.0,1.0
2010-03-31,55.67,56.33,55.32,56.0,1986900,42.6458839361547,43.1514755186562,42.3777671878584,42.8986797274055,2593702.20032479,0.0,1.0
2010-04-01,57.57,57.68,56.46,56.59,2364900,44.1013748554774,44.1856401192276,43.251061739452,43.3506479602478,3087143.95971015,0.0,1.0
2010-04-05,58.37,58.84,57.23,58.02,1903200,44.7142131372974,45.0742556278667,43.8409185857038,44.4460963890012,2484440.09646089,0.0,1.0
2010-04-06,58.23,59.1,57.88,58.18,2242800,44.6069664379789,45.2734280694583,44.3388496896826,44.5686640453652,2927754.4390198,0.0,1.0
2010-04-07,59.93,60.46,58.66,58.8,3723400,45.9092477868466,46.3152531485524,44.9363670144572,45.0436137137757,4860531.87009377,0.0,1.0
2010-04-08,60.06,60.5,59.36,59.8,2235900,46.0088340076424,46.3458950626434,45.4726005110498,45.8096615660508,2918747.16880879,0.0,1.0
2010-04-09,61.12,61.44,59.75,60.48,2419100,46.820844731054,47.065980043782,45.7713591734371,46.3305741055979,3157896.71991831,0.0,1.0
2010-04-12,60.39,61.8,60.05,60.72,1878600,46.2616297988931,47.341757270601,46.0011735291196,46.5144255901439,2452327.22005645,0.0,1.0
2010-04-13,59.67,60.28,58.73,60.15,1694500,45.7100753452551,46.1773645351429,44.9899903641165,46.0777783143471,2212002.80761506,0.0,1.0
2010-04-14,61.09,61.22,59.92,60.28,2703900,46.7978632954857,46.8974495162815,45.9015873083238,46.1773645351429,3529675.06138115,0.0,1.0
2010-04-15,60.49,61.25,60.38,60.57,1585700,46.3382345841206,46.9204309518497,46.2539693203704,46.3995184123027,2069975.12660679,0.0,1.0
2010-04-16,59.51,60.29,58.26,59.68,2691100,45.5875076888911,46.1850250136656,44.6299478735472,45.7177358237778,3512965.92243899,0.0,1.0
2010-04-19,59.13,59.36,58.04,59.07,2001900,45.2964095050265,45.4726005110498,44.4614173460467,45.25044663389,2613283.22252262,0.0,1.0
2010-04-20,59.34,60.22,59.3,60.22,1284100,45.4572795540043,46.1314016640064,45.4266376399133,46.1314016640064,1676266.04028238,0.0,1.0
2010-04-21,60.21,61.08,59.36,59.5,1783600,46.1237411854836,46.790202816963,45.4726005110498,45.5798472103683,2328314.07947018,0.0,1.0
2010-04-22,60.28,60.43,59.01,59.49,1617000,46.1773645351429,46.2922717129841,45.2044837627535,45.5721867318456,2110834.19292626,0.0,1.0
2010-04-23,61.38,62.01,59.43,59.82,2165700,47.0200171726455,47.5026273195788,45.526223860709,45.8249825230963,2827107.98492294,0.0,1.0
2010-04-26,61.16,61.85,60.98,61.45,1461800,46.851486645145,47.3800596632148,46.7135980317354,47.0736405223047,1908235.88325269,0.0,1.0
2010-04-27,61.07,61.73,59.62,60.4,4304000,46.7825423384402,47.2881339209418,45.6717729526413,46.2692902774159,5618447.96929785,0.0,1.0
2010-04-28,63.62,64.44,60.75,61.29,6785100,48.7359643617417,49.3641236006073,46.5374070257122,46.9510728659407,8857279.5809672,0.0,1.0
2010-04-29,63.77,64.29,62.95,63.7,3944200,48.850871539583,49.249216422766,48.2227123007174,48.7972481899237,5148764.51684586,0.0,1.0
2010-04-30,63.16,66.05,63.08,64.39,4844400,48.3835823496952,50.5974606427702,48.3222985215132,49.3258212079935,6323886.92901173,0.0,1.0
2010-05-03,62.79,64.41,61.9,63.92,2901800,48.1001446443534,49.341142165039,47.4183620558285,48.9657787174242,3788014.01424454,0.0,1.0
2010-05-04,62.19,63.64,60.94,62.87,4138500,47.6405159329883,48.7512853187872,46.6829561176444,48.1614284725354,5402404.02438177,0.0,1.0
2010-05-05,62.08,63.37,60.11,60.55,3406100,47.5562506692381,48.5444523986729,46.0471364002561,46.3841974552572,4446327.98053564,0.0,1.0
2010-05-06,63.02,64.04,61.04,61.58,6709900,48.2763356503767,49.0577044596972,46.759560902872,47.1732267431005,8759113.38968206,0.0,1.0
2010-05-07,62.8,63.9,61.03,62.96,5570900,48.1078051228761,48.9504577603787,46.7519004243492,48.2303727792401,7272261.10412672,0.0,1.0
2010-05-10,63.15,63.73,61.66,63.36,3585100,48.3759218711724,48.820229625492,47.2345105712825,48.5367919201502,4679994.84542977,0.0,1.0
2010-05-11,65.34,66.8,64.29,64.5,7047600,50.0535666676549,51.1719965319765,49.249216422766,49.4100864717438,9199947.46942925,0.0,1.0
2010-05-12,65.09,66.8,64.52,66.38,4367300,49.8620547045861,51.1719965319765,49.4254074287893,50.850256434021,5701079.8829727,0.0,1.0
2010-05-13,63.95,65.4,63.66,65.1,2274200,48.9887601529925,50.0995295387914,48.7666062758327,49.8697151831088,2968744.04548726,0.0,1.0
2010-05-14,64.37,65.24,62.41,65.01,3597300,49.310500250948,49.9769618824274,47.8090464604888,49.8007708764041,4695920.74348401,0.0,1.0
2010-05-17,62.9,64.25,62.25,64.16,2944500,48.1844099081036,49.218574508675,47.6864788041248,49.1496302019703,3843754.65743437,0.0,1.0
2010-05-18,62.5,63.48,61.7,62.21,2637800,47.8779907671936,48.6287176624232,47.2651524853735,47.6558368900338,3443388.0235627,0.0,1.0
2010-05-19,59.61,61.69,58.25,61.69,4619300,45.6641124741186,47.2574920068508,44.6222873950244,47.2574920068508,6030041.05589627,0.0,1.0
2010-05-20,56.76,59.15,56.2,58.13,5592500,43.4808760951345,45.311730462072,43.0518892978605,44.5303616527514,7300457.7760916,0.0,1.0
2010-05-21,56.56,57.42,55.44,55.81,3957000,43.3276665246795,43.9864676776361,42.4696929301314,42.7531306354732,5165473.65578801,0.0,1.0
2010-05-24,56.63,58.54,56.6,57.54,2351100,43.3812898743388,44.8444412721842,43.3583084387705,44.0783934199091,3069129.41928814,0.0,1.0
2010-05-25,58.46,58.75,55.5,55.93,3634600,44.7831574440022,45.005311321162,42.5156558012679,42.8450563777462,4744612.21868261,0.0,1.0
2010-05-26,57.92,60.18,57.77,59.93,2905300,44.3694916037737,46.1007597499154,44.2545844259324,45.9092477868466,3792582.91942403,0.0,1.0
2010-05-27,59.01,59.5,58.27,58.55,2492200,45.2044837627535,45.5798472103683,44.6376083520699,44.852101750707,3253321.56809575,0.0,1.0
2010-05-28,58.58,59.2,57.82,59.03,1876400,44.8750831862752,45.3500328546858,44.2928868185461,45.219804719799,2449455.33680076,0.0,1.0
2010-06-01,57.85,60.1,57.79,59.09,2023900,44.3158682541144,46.0394759217334,44.2699053829779,45.2657675909355,2642002.05507944,0.0,1.0
2010-06-02,59.85,59.88,57.85,58.12,2289800,45.8479639586646,45.8709453942328,44.3158682541144,44.5227011742287,2989108.308573,0.0,1.0
2010-06-03,58.92,60.07,58.03,59.85,1906900,45.1355394560487,46.0164944861651,44.4537568675239,45.8479639586646,2489270.08193636,0.0,1.0
2010-06-04,57.69,58.89,57.5,58.11,2415100,44.1933005977504,45.1125580204805,44.0477515058181,44.5150406957059,3152675.11399889,0.0,1.0
2010-06-07,59.32,60.27,57.22,57.51,2878300,45.4419585969588,46.1697040566201,43.8332581071811,44.0554119843409,3757337.07946794,0.0,1.0
2010-06-08,59.85,61.06,59.38,59.67,2797100,45.8479639586646,46.7748818599175,45.4879214680953,45.7100753452551,3651338.47930367,0.0,1.0
2010-06-09,58.62,60.22,58.34,59.77,1954300,44.9057251003662,46.1314016640064,44.6912317017292,45.7866801304826,2551146.1120815,0.0,1.0
2010-06-10,59.72,60.01,58.47,58.47,2535300,45.7483777378688,45.9705316150286,44.790817922525,44.790817922525,3309584.37187752,0.0,1.0
2010-06-11,60.27,60.59,59.58,59.82,1405300,46.1697040566201,46.4148393693482,45.6411310385503,45.8249825230963,1834480.69964086,0.0,1.0
2010-06-14,59.07,60.38,58.84,60.23,1395200,45.25044663389,46.2539693203704,45.0742556278667,46.1390621425291,1821296.14469432,0.0,1.0
2010-06-15,61.03,61.13,59.14,59.3,2121900,46.7519004243492,46.8285052095767,45.3040699835493,45.4266376399133,2769931.40010528,0.0,1.0
2010-06-16,62.13,62.66,60.87,60.88,2333200,47.5945530618518,48.0005584235576,46.6293327679852,46.6369932465079,3045762.73279873,0.0,1.0
2010-06-17,63.66,64.12,62.85,63.13,2417600,48.7666062758327,49.1189882878793,48.1461075154899,48.3606009141269,3155938.61769853,0.0,1.0
2010-06-18,64.78,65.37,64.29,64.45,2798100,49.6245798703808,50.0765481032231,49.249216422766,49.37178407913,3652643.88078353,0.0,1.0
2010-06-21,62.53,64.93,62.1,64.75,3032800,47.9009722027618,49.7394870482221,47.5715716262836,49.6015984348126,3959021.60810561,0.0,1.0
2010-06-22,61.77,62.82,61.5,62.29,2123100,47.3187758350328,48.1231260799216,47.1119429149185,47.7171207182158,2771497.8818811,0.0,1.0
2010-06-23,61.5,61.92,60.83,61.14,2420900,47.1119429149185,47.433683012874,46.5986908538942,46.8361656880995,3160246.44258205,0.0,1.0
2010-06-24,61.37,62.66,61.26,61.54,2010000,47.0123566941227,48.0005584235576,46.9280914303725,47.1425848290095,2623856.97450945,0.0,1.0
2010-06-25,62.7,63.52,61.9,62.13,2049400,48.0312003376486,48.6593595765142,47.4183620558285,47.5945530618518,2675289.79281576,0.0,1.0
2010-06-28,62.16,63.76,61.79,62.56,2020700,47.6175344974201,48.8432110610602,47.3340967920783,47.9239536383301,2637824.7703439,0.0,1.0
2010-06-29,60.87,62.05,60.5,61.25,1850000,46.6293327679852,47.5332692336698,46.3458950626434,46.9204309518497,2414992.73773258,0.0,1.0
2010-06-30,60.78,61.37,60.2,60.4,1798500,46.5603884612804,47.0123566941227,46.1160807069609,46.2692902774159,2347764.56152003,0.0,1.0
2010-07-01,57.6,60.42,56.7,60.12,3008400,44.1243562910456,46.2846112344614,43.434913223998,46.0547968787789,3927169.81199713,0.0,1.0
2010-07-02,57.5,58.75,57.17,58.41,2076600,44.0477515058181,45.005311321162,43.7949557145673,44.7448550513884,2710796.71306782,0.0,1.0
2010-07-06,56.7,58.04,56.16,57.87,2194300,43.434913223998,44.4614173460467,43.0212473837695,44.3311892111599,2864442.46724681,0.0,1.0
2010-07-07,57.98,57.98,55.89,56.76,2543600,44.4154544749102,44.4154544749102,42.8144144636552,43.4808760951345,3320419.20416031,0.0,1.0
2010-07-08,57.01,58.53,56.24,58.48,2348900,43.6723880582033,44.8367807936615,43.0825312119515,44.7984784010477,3066257.53603246,0.0,1.0
2010-07-09,57.91,58.72,57.7,58.12,2148000,44.3618311252509,44.9823298855937,44.2009610762731,44.5227011742287,2804002.3787295,0.0,1.0
2010-07-12,57.68,58.03,56.86,57.88,1709200,44.1856401192276,44.4537568675239,43.557480880362,44.3388496896826,2231192.20936893,0.0,1.0
2010-07-13,57.55,59.22,57.44,59.03,2277300,44.0860538984319,45.3653538117313,44.0017886346816,45.219804719799,2972790.79007481,0.0,1.0
2010-07-14,58.16,58.64,57.02,57.81,1919200,44.5533430883197,44.9210460574117,43.6800485367261,44.2852263400234,2505326.52013857,0.0,1.0
2010-07-15,58.29,58.77,57.13,58.71,1421800,44.6529293091154,45.0206322782075,43.7643138004763,44.974669407071,1856019.82405848,0.0,1.0
2010-07-16,56.0,57.08,55.51,57.07,2493200,42.8986797274055,43.7260114078626,42.5233162797907,43.7183509293398,3254626.9695756,0.0,1.0
2010-07-19,55.26,55.54,54.13,55.54,2445900,42.3318043167219,42.5462977153589,41.466170243651,42.5462977153589,3192881.47957844,0.0,1.0
2010-07-20,56.81,56.95,55.14,55.14,2194400,43.5191784877483,43.6264251870668,42.2398785744489,42.2398785744489,2864573.00739479,0.0,1.0
2010-07-21,56.21,57.46,55.8,57.33,2038200,43.0595497763832,44.0171095917271,42.7454701569504,43.9175233709313,2660669.29624138,0.0,1.0
2010-07-22,57.72,58.62,56.66,56.74,2466800,44.2162820333186,44.9057251003662,43.404271309907,43.465555138089,3220164.37050742,0.0,1.0
2010-07-23,57.28,57.97,56.8,57.61,1677200,43.8792209783176,44.4077939963874,43.5115180092255,44.1320167695684,2189419.36201356,0.0,1.0
2010-07-26,56.43,57.81,56.27,57.81,1525500,43.2280803038838,44.2852263400234,43.1055126475197,44.2852263400234,1991389.95751948,0.0,1.0
2010-07-27,54.75,56.23,54.12,56.21,2862900,41.9411199120616,43.0748707334287,41.4585097651283,43.0595497763832,3737233.89667816,0.0,1.0
2010-07-28,55.1,55.79,54.55,54.6,1512700,42.2092366603579,42.7378096784277,41.7879103416066,41.8262127342203,1974680.81857733,0.0,1.0
2010-07-29,55.04,56.13,54.13,55.99,1681300,42.1632737892214,42.9982659482012,41.466170243651,42.8910192488827,2194771.50808096,0.0,1.0
2010-07-30,55.75,55.97,54.64,55.31,1622900,42.7071677643367,42.8756982918372,41.8568546483113,42.3701067093356,2118536.06165741,0.0,1.0
2010-08-02,55.27,56.55,54.75,56.5,1177500,42.3394647952446,43.3200060461568,41.9411199120616,43.281703653543,1537110.24252979,0.0,1.0
2010-08-03,56.13,56.83,55.49,55.66,1535300,42.9982659482012,43.5344994447938,42.5079953227452,42.6382234576319,2004182.89202207,0.0,1.0
2010-08-04,58.57,58.74,57.03,57.7,2720500,44.8674227077525,44.9976508426392,43.6877090152488,44.2009610762731,3551344.72594674,0.0,1.0
2010-08-05,58.68,58.93,58.01,58.56,1686500,44.9516879715027,45.1431999345715,44.4384359104784,44.8597622292297,2201559.59577621,0.0,1.0
2010-08-06,59.69,60.23,58.75,59.06,2274200,45.7253963023006,46.1390621425291,45.005311321162,45.2427861553673,2968744.04548726,0.0,1.0
2010-08-09,60.24,60.31,58.98,59.64,1303700,46.1467226210519,46.2003459707111,45.1815023271852,45.6870939096868,1701851.90928755,0.0,1.0
2010-08-10,60.86,61.0,58.73,59.03,2285900,46.6216722894624,46.7289189887809,44.9899903641165,45.219804719799,2984017.24280157,0.0,1.0
2010-08-11,60.3,60.97,59.11,60.51,2387100,46.1926854921884,46.7059375532127,45.281088547981,46.3535555411662,3116123.87256294,0.0,1.0
2010-08-12,61.89,62.05,61.08,61.13,2791900,47.4107015773058,47.5332692336698,46.790202816963,46.8285052095767,3644550.39160842,0.0,1.0
2010-08-13,61.77,61.89,61.42,61.45,1396600,47.3187758350328,47.4107015773058,47.0506590867365,47.0736405223047,1823123.70676612,0.0,1.0
2010-08-16,62.43,62.59,61.8,62.19,1714000,47.8243674175343,47.9469350738984,47.341757270601,47.6405159329883,2237458.13647224,0.0,1.0
2010-08-17,61.99,62.86,61.95,62.66,2435600,47.4873063625333,48.1537679940126,47.4566644484423,48.0005584235576,3179435.84433593,0.0,1.0
2010-08-18,63.1,63.79,61.17,61.49,2232600,48.3376194785587,48.8661924966285,46.8591471236677,47.1042824363957,2914439.34392527,0.0,1.0
2010-08-19,63.16,63.61,62.61,63.22,2038300,48.3835823496952,48.728303883219,47.9622560309439,48.4295452208317,2660799.83638936,0.0,1.0
2010-08-20,63.18,63.19,62.06,62.33,1291800,48.3989033067407,48.4065637852634,47.5409297121926,47.7477626323068,1686317.63167727,0.0,1.0
2010-08-23,62.5,63.03,62.25,63.03,1730200,47.8779907671936,48.2839961288994,47.6864788041248,48.2839961288994,2258605.6404459,0.0,1.0
2010-08-24,62.39,63.25,60.83,60.83,2308500,47.7937255034433,48.4525266563999,46.5986908538942,46.5986908538942,3013519.3162463,0.0,1.0
2010-08-25,63.63,63.87,60.91,62.99,3074600,48.7436248402645,48.9274763248105,46.6599746820762,48.2533542148084,4013587.38996356,0.0,1.0
2010-08-26,64.01,64.74,63.55,63.8,1662500,49.034723024129,49.5939379562898,48.6823410120824,48.8738529751512,2170229.96025968,0.0,1.0
2010-08-27,65.1,65.23,63.35,64.13,2334400,49.8697151831088,49.9693014039046,48.5291314416274,49.126648766402,3047329.21457456,0.0,1.0
2010-08-30,64.86,65.73,64.86,65.0,1587400,49.6858636985628,50.3523253300422,49.6858636985628,49.7931103978813,2072194.30912254,0.0,1.0
2010-08-31,64.97,66.4,64.68,65.2,2162600,49.7701289623131,50.8655773910665,49.5479750851533,49.9463199683364,2823061.24033539,0.0,1.0
2010-09-01,64.46,65.93,64.22,65.6,2478700,49.3794445576528,50.5055349004972,49.1955930731068,50.2527391092464,3235698.6481177,0.0,1.0
2010-09-02,65.06,65.73,64.48,65.13,2093900,49.8390732690178,50.3523253300422,49.3947655146983,49.8926966186771,2733380.15866933,0.0,1.0
2010-09-03,65.31,65.48,64.24,64.71,1471000,50.0305852320866,50.1608133669734,49.2109140301523,49.5709565207216,1920245.57686736,0.0,1.0
2010-09-07,65.82,66.8,65.77,66.0,1681300,50.4212696367469,51.1719965319765,50.3829672441332,50.5591582501564,2194771.50808097,0.0,1.0
2010-09-08,65.38,66.75,65.34,66.07,1465800,50.0842085817459,51.1336941393628,50.0535666676549,50.6127815998157,1913457.48917211,0.0,1.0
2010-09-09,64.51,65.7,63.62,65.53,1573600,49.4177469502665,50.3293438944739,48.7359643617417,50.1991157595871,2054179.76870054,0.0,1.0
2010-09-10,64.72,65.06,63.91,64.13,970600,49.5786169992443,49.8390732690178,48.9581182389015,49.126648766402,1267022.6763477,0.0,1.0
2010-09-13,64.78,65.21,64.02,64.84,1348500,49.6245798703808,49.9539804468591,49.0423835026517,49.6705427415173,1760333.89558507,0.0,1.0
2010-09-14,67.13,68.08,65.02,65.9,4238600,51.4247923232273,52.1525377828886,49.8084313549268,50.4825534649289,5533074.7125153,0.0,1.0
2010-09-15,67.22,68.12,66.78,67.09,2040100,51.4937366299321,52.1831796969796,51.156675574931,51.3941504091363,2663149.5590531,0.0,1.0
2010-09-16,67.91,68.22,67.19,67.69,2049900,52.0223096480019,52.2597844822072,51.4707551943638,51.8537791205014,2675942.49355568,0.0,1.0
2010-09-17,67.68,68.46,67.5,68.23,2526500,51.8461186419786,52.4436359667532,51.7082300285691,52.2674449607299,3298096.83885479,0.0,1.0
2010-09-20,68.43,69.44,67.88,67.88,1780500,52.4206545311849,53.1943628619828,51.9993282124336,51.9993282124336,2324267.33488263,0.0,1.0
2010-09-21,68.51,68.64,66.07,68.0,2779000,52.4819383593669,52.5815245801627,50.6127815998157,52.0912539547066,3627710.71251829,0.0,1.0
2010-09-22,69.39,70.09,68.71,69.31,3051200,53.156060469369,53.6922939659616,52.6351479298219,53.094776641187,3983040.99533494,0.0,1.0
2010-09-23,69.62,70.51,68.47,68.98,2295000,53.3322514753923,54.0140340639171,52.4512964452759,52.8419808499362,2995896.39626825,0.0,1.0
2010-09-24,69.22,70.88,68.89,70.4,1896000,53.0258323344823,54.2974717692589,52.7730365432315,53.9297688001669,2475041.20580593,0.0,1.0
2010-09-27,69.12,69.79,69.07,69.69,1040900,52.9492275492547,53.4624796102791,52.910925156641,53.3858748250515,1358792.40038154,0.0,1.0
2010-09-28,70.85,71.05,67.97,68.81,3071200,54.2744903336907,54.4276999041457,52.0682725191384,52.7117527150495,4009149.02493205,0.0,1.0
2010-09-29,70.61,71.15,70.2,70.65,2300300,54.0906388491446,54.5043046893732,53.7765592297119,54.1212807632356,3002815.02411149,0.0,1.0
2010-09-30,71.03,71.33,69.04,70.99,2766200,54.4123789471002,54.6421933027827,52.8879437210727,54.3817370330092,3611001.57357614,0.0,1.0
2010-10-01,71.27,71.99,70.77,71.49,2246000,54.5962304316462,55.1477848852843,54.2132065055087,54.7647609591467,2931931.72375534,0.0,1.0
2010-10-04,70.33,71.28,69.31,71.02,2036100,53.8761454505076,54.6038909101689,53.094776641187,54.4047184685774,2657927.95313368,0.0,1.0
2010-10-05,72.94,73.71,71.41,71.41,2736200,55.8755303449456,56.4653871911974,54.7034771309647,54.7034771309647,3571839.52918048,0.0,1.0
2010-10-06,74.15,74.43,72.9,73.42,2993500,56.8024482461985,57.0169416448355,55.8448884308546,56.2432333140377,3907719.32994728,0.0,1.0
2010-10-07,71.4,74.37,70.81,74.32,3656400,54.695816652442,56.970978773699,54.2438484195997,56.9326763810852,4773069.97094346,0.0,1.0
2010-10-08,72.58,73.18,71.44,71.8,2079900,55.5997531181266,56.0593818294916,54.726458566533,55.002235793352,2715104.53795135,0.0,1.0
2010-10-11,72.66,73.17,71.57,72.35,1103600,55.6610369463086,56.0517213509689,54.8260447873287,55.4235621121033,1440641.07316847,0.0,1.0
2010-10-12,72.17,72.75,71.04,72.12,2000600,55.2856734986938,55.7299812530133,54.4200394256229,55.24737110608,2611586.20059881,0.0,1.0
2010-10-13,74.17,74.72,73.25,73.29,2160100,56.817769203244,57.2390955219953,56.1130051791509,56.1436470932419,2819797.73663575,0.0,1.0
2010-10-14,73.21,74.41,72.78,74.12,1754800,56.0823632650599,57.00162068779,55.7529626885816,56.7794668106302,2290718.51685034,0.0,1.0
2010-10-15,72.58,73.15,71.79,72.8,1970700,55.5997531181266,56.0364003939234,54.9945753148293,55.7682836456271,2572554.69635113,0.0,1.0
2010-10-18,72.39,72.82,71.28,72.07,1252400,55.4542040261943,55.7836046026726,54.6038909101689,55.2090687134663,1634884.81337096,0.0,1.0
2010-10-19,68.3,69.59,67.66,69.59,3138000,52.3210683103892,53.309270039824,51.8307976849331,53.309270039824,4096349.84378639,0.0,1.0
2010-10-20,69.9,70.58,68.28,68.54,2110500,53.5467448740293,54.0676574135764,52.3057473533437,52.5049197949352,2755049.82323492,0.0,1.0
2010-10-21,69.44,71.09,68.83,70.0,2436200,53.1943628619828,54.4583418182367,52.727073672095,53.6233496592568,3180219.08522384,0.0,1.0
2010-10-22,70.31,70.39,69.04,69.86,1111200,53.8608244934621,53.9221083216441,52.8879437210727,53.5161029599383,1450562.12441537,0.0,1.0
2010-10-25,71.38,71.96,71.15,71.43,1559500,54.6804956953965,55.124803449716,54.5043046893732,54.7187980880102,2035773.60783457,0.0,1.0
2010-10-26,71.67,72.25,70.43,70.77,1591000,54.9026495725562,55.3469573268758,53.9527502357351,54.2132065055087,2076893.75445002,0.0,1.0
2010-10-27,70.96,71.13,69.22,70.92,1952400,54.3587555974409,54.4889837323277,53.0258323344823,54.3281136833499,2548665.84926978,0.0,1.0
2010-10-28,75.44,75.8,72.56,74.11,4776200,57.7906499756334,58.0664272024524,55.5844321610811,56.7718063321075,6234858.54808559,0.0,1.0
2010-10-29,77.59,78.28,75.23,75.25,3606900,59.4376528580248,59.9662258760946,57.6297799266556,57.6451008837011,4708452.59769062,0.0,1.0
2010-11-01,77.18,78.1,76.1,77.95,2100100,59.123573238592,59.8283372626851,58.2962415581349,59.7134300848439,2741473.64784443,0.0,1.0
2010-11-02,77.17,77.95,76.38,77.9,1754800,59.1159127600693,59.7134300848439,58.5107349567719,59.6751276922301,2290718.51685034,0.0,1.0
2010-11-03,76.7,77.21,74.75,77.0,3189200,58.7558702695,59.1465546741603,57.2620769575635,58.9856846251825,4163186.39955499,0.0,1.0
2010-11-04,80.3,80.57,78.34,79.32,3224400,61.5136425376903,61.7204754578046,60.0121887472311,60.7629156424607,4209136.53164591,0.0,1.0
2010-11-05,79.94,80.92,79.25,79.6,2073800,61.2378653108713,61.9885922061009,60.7092922928015,60.9774090410978,2707141.58892423,0.0,1.0
2010-11-08,82.51,82.74,79.41,79.49,2359100,63.2066082912183,63.3827992972416,60.8318599491655,60.8931437773475,3079572.63112699,0.0,1.0
2010-11-09,80.15,84.21,79.3,83.31,4639500,61.3987353598491,64.508889640086,60.7475946854152,63.8194465730384,6056410.16578935,0.0,1.0
2010-11-10,81.2,81.49,78.7,80.59,3609400,62.2030856047379,62.4252394818977,60.2879659740502,61.7357964148501,4711716.10139026,0.0,1.0
2010-11-11,81.42,82.66,80.04,81.48,2481000,62.3716161322384,63.3215154690596,61.3144700960988,62.417579003375,3238701.07152137,0.0,1.0
2010-11-12,79.82,81.7,78.39,80.55,2899600,61.1459395685983,62.5861095308755,60.0504911398449,61.7051545007591,3785142.13098886,0.0,1.0
2010-11-15,78.64,80.05,78.4,79.85,1537200,60.2420031029137,61.3221305746216,60.0581516183677,61.1689210041665,2006663.15483379,0.0,1.0
2010-11-16,77.19,78.25,76.34,77.57,3335400,59.1312337171148,59.9432444405264,58.4800930426809,59.4223319009793,4354036.09590986,0.0,1.0
2010-11-17,77.47,78.53,77.01,77.25,1847400,59.3457271157518,60.1577378391634,58.9933451037053,59.1771965882513,2411598.69388496,0.0,1.0
2010-11-18,77.08,79.0,76.95,78.83,2475500,59.0469684533645,60.5177803297327,58.9473822325688,60.3875521948459,3231521.36338216,0.0,1.0
2010-11-19,78.18,78.45,76.3,76.93,1830200,59.8896210908671,60.0964540109814,58.4494511285899,58.9320612755233,2389145.78843144,0.0,1.0
2010-11-22,78.72,78.94,77.09,77.46,1701800,60.3032869310957,60.4718174585962,59.0546289318873,59.338066637229,2221532.238418,0.0,1.0
2010-11-23,78.42,79.37,77.45,78.52,1699100,60.0734725754131,60.8012180350745,59.3304061587063,60.1500773606407,2218007.65442239,0.0,1.0
2010-11-24,79.24,79.68,78.53,78.86,1344700,60.7016318142787,61.0386928692798,60.1577378391634,60.4105336304142,1755373.36996162,0.0,1.0
2010-11-26,77.5,78.08,77.01,78.0,857000,59.3687085513201,59.8130163056396,58.9933451037053,59.7517324774576,1118729.06823612,0.0,1.0
2010-11-29,78.38,78.74,75.86,77.11,1448300,60.0428306613221,60.3186078881412,58.1123900735889,59.0699498889328,1890612.96327465,0.0,1.0
2010-11-30,80.71,81.55,78.73,78.78,2705800,61.8277221571231,62.4712023530342,60.3109474096184,60.3492498022322,3532155.32419287,0.0,1.0
2010-12-01,82.06,82.29,80.77,81.42,1533300,62.8618867576945,63.0380777637178,61.8736850282596,62.3716161322384,2001572.08906236,0.0,1.0
2010-12-02,82.98,84.0,82.55,82.86,1461700,63.5666507817876,64.3480195911082,63.2372502053093,63.4747250395146,1908105.34310471,0.0,1.0
2010-12-03,85.03,85.52,83.7,84.0,2090500,65.1370488789515,65.5124123265663,64.1182052354257,64.3480195911082,2728941.79363782,0.0,1.0
2010-12-06,87.13,87.28,85.38,85.42,2827300,66.7457493687292,66.8606565465705,65.4051656272478,65.4358075413388,3690761.60399531,0.0,1.0
2010-12-07,84.83,88.2,84.7,88.08,2474200,64.9838393084965,67.5654205706636,64.8842530877008,67.4734948283906,3229824.34145835,0.0,1.0
2010-12-08,83.56,84.45,82.71,84.0,2019300,64.0109585361072,64.692741124632,63.3598178616733,64.3480195911082,2635997.2082721,0.0,1.0
2010-12-09,83.32,84.64,82.81,84.37,1496500,63.8271070515611,64.8382902165643,63.4364226469008,64.63145729645,1953533.31460368,0.0,1.0
2010-12-10,82.93,83.35,81.73,82.68,1356600,63.5283483891738,63.8500884871294,62.6090909664437,63.3368364261051,1770907.6475719,0.0,1.0
2010-12-13,82.68,84.6,82.43,84.1,1220300,63.3368364261051,64.8076483024733,63.1453244630363,64.4246243763357,1592981.4258676,0.0,1.0
2010-12-14,82.29,83.25,81.18,82.31,1326700,63.0380777637178,63.7734837019019,62.1877646476924,63.0533987207633,1731876.14332422,0.0,1.0
2010-12-15,80.37,82.13,79.88,81.89,1615500,61.5672658873496,62.9155101073538,61.1919024397348,62.7316586228077,2108876.09070648,0.0,1.0
2010-12-16,75.61,80.25,75.25,80.06,5138100,57.9208781105201,61.4753401450766,57.6451008837011,61.3297910531443,6707283.34364528,0.0,1.0
2010-12-17,75.66,76.36,74.28,75.54,3728000,57.9591805031339,58.4954139997264,56.9020344669942,57.8672547608609,4866536.71690111,0.0,1.0
2010-12-20,76.96,77.05,75.65,76.67,2196700,58.9550427110915,59.0239870177963,57.9515200246111,58.7328888339317,2867575.43079846,0.0,1.0
2010-12-21,76.37,76.89,75.65,76.63,1390400,58.5030744782492,58.9014193614322,57.9515200246111,58.7022469198407,1815030.21759102,0.0,1.0
2010-12-22,75.17,76.59,75.13,76.43,1109700,57.5838170555191,58.6716050057497,57.5531751414281,58.5490373493857,1448604.02219559,0.0,1.0
2010-12-23,75.61,76.32,74.38,74.81,1681300,57.9208781105201,58.4647720856354,56.9786392522218,57.3080398287,2194771.50808097,0.0,1.0
2010-12-27,74.55,75.67,73.36,75.42,1060600,57.1088673871085,57.9668409816566,56.1972704429012,57.7753290185879,1384508.80953469,0.0,1.0
2010-12-28,76.51,77.15,75.8,76.02,1488900,58.6103211775677,59.1005918030238,58.0664272024524,58.2349577299529,1943612.26335678,0.0,1.0
2010-12-29,76.81,77.2,76.05,76.97,1092600,58.8401355332502,59.1388941956375,58.2579391655212,58.9627031896143,1426281.65689006,0.0,1.0
2010-12-30,76.47,77.38,76.08,76.8,1023100,58.5796792634767,59.276782809047,58.2809206010894,58.8324750547275,1335556.25404011,0.0,1.0
2010-12-31,76.7,77.2,76.2,76.73,956000,58.7558702695,59.1388941956375,58.3728463433624,58.7788517050682,1247963.81474181,0.0,1.0
2011-01-03,73.36,77.0,73.02,76.86,3156400,56.1972704429012,58.9856846251825,55.9368141731276,58.878437925864,4120369.23101573,0.0,1.0
2011-01-04,71.97,72.8,70.73,72.63,3412500,55.1324639282388,55.7682836456271,54.1825645914177,55.6380555107403,4454682.55000671,0.0,1.0
2011-01-05,71.6,71.85,69.87,71.38,3601600,54.849026222897,55.0405381859658,53.5237634384611,54.6804956953965,4701533.96984738,0.0,1.0
2011-01-06,69.76,71.99,68.82,71.99,4730700,53.4394981747108,55.1477848852843,52.7194131935722,55.1477848852843,6175462.78075217,0.0,1.0
2011-01-07,70.43,72.2,70.21,70.35,3131800,53.9527502357351,55.308654934262,53.7842197082346,53.8914664075531,4088256.35461129,0.0,1.0
2011-01-10,71.66,72.0,70.31,70.94,2398500,54.8949890940335,55.155445363807,53.8608244934621,54.3434346403954,3131005.44943329,0.0,1.0
2011-01-11,72.32,72.85,71.7,72.69,1957800,55.400580676535,55.8065860382409,54.9256310081245,55.6840183818768,2555715.017261,0.0,1.0
2011-01-12,72.49,72.79,71.37,72.34,1656200,55.5308088114218,55.7606231671044,54.6728352168737,55.4159016335806,2162005.93093659,0.0,1.0
2011-01-13,70.59,72.62,70.33,72.6,2301900,54.0753178920991,55.6303950322176,53.8761454505076,55.6150740751721,3004903.66647926,0.0,1.0
2011-01-14,69.27,70.43,69.12,70.08,3269000,53.064134727096,53.9527502357351,52.9492275492547,53.6846334874388,4267357.43764746,0.0,1.0
2011-01-18,70.07,70.64,69.51,70.47,2081800,53.6769730089161,54.1136202847129,53.247986211642,53.9833921498261,2717584.80076307,0.0,1.0
2011-01-19,69.9,70.95,69.4,70.6,2124800,53.5467448740293,54.3510951189182,53.1637209478918,54.0829783706219,2773717.06439686,0.0,1.0
2011-01-20,69.46,69.73,67.15,68.5,3554300,53.2096838190283,53.4165167391426,51.4401132802728,52.4742778808442,4639788.47985022,0.0,1.0
2011-01-21,68.38,70.1,68.27,69.04,5534000,52.3823521385712,53.6999544444843,52.2980868748209,52.8879437210727,7224091.78952004,0.0,1.0
2011-01-24,67.73,69.41,67.18,68.34,2564000,51.8844210345924,53.1713814264145,51.4630947158411,52.3517102244802,3347049.39434937,0.0,1.0
2011-01-25,67.44,68.56,66.79,67.37,3524200,51.6622671574326,52.5202407519807,51.1643360534538,51.6086438077733,4600495.89530657,0.0,1.0
2011-01-26,70.26,70.36,67.26,67.52,2924700,53.8225221008484,53.8991268860759,51.5243785440231,51.7235509856146,3817907.70813323,0.0,1.0
2011-01-27,67.75,70.1,66.94,69.85,3888000,51.8997419916379,53.6999544444843,51.279243231295,53.5084424814156,5075400.95367798,0.0,1.0
2011-01-28,69.12,70.36,67.5,67.6,3767500,52.9492275492547,53.8991268860759,51.7082300285691,51.7848348137966,4918100.0753554,0.0,1.0
2011-01-31,68.44,69.63,67.82,68.83,2242300,52.4283150097077,53.339911953915,51.9533653412971,52.727073672095,2927101.73827987,0.0,1.0
2011-02-01,70.49,70.9,68.82,69.0,3612300,53.9987131068716,54.3127927263044,52.7194131935722,52.8573018069817,4715501.76568184,0.0,1.0
2011-02-02,69.83,70.89,69.27,70.66,1869300,53.4931215243701,54.3051322477817,53.064134727096,54.1289412417584,2440186.98629379,0.0,1.0
2011-02-03,72.07,72.3,69.38,70.38,3459800,55.2090687134663,55.3852597194895,53.1483999908463,53.9144478431214,4516428.04000388,0.0,1.0
2011-02-04,72.77,73.52,72.09,72.45,2976600,55.7453022100588,56.3198380992652,55.2243896705118,55.5001668973308,3885658.04493773,0.0,1.0
2011-02-07,72.04,73.38,71.81,73.28,1877200,55.186087277898,56.2125913999467,55.0098962718748,56.1359866147192,2450499.65798465,0.0,1.0
2011-02-08,73.8,74.32,72.98,73.11,2065700,56.5343314979022,56.9326763810852,55.9061722590366,56.0057584798324,2696567.8369374,0.0,1.0
2011-02-09,72.79,74.27,72.53,73.88,1751500,55.7606231671044,56.8943739884715,55.5614507255128,56.5956153260842,2286410.69196682,0.0,1.0
2011-02-10,72.9,73.1,71.0,71.84,1794700,55.8448884308546,55.9980980013096,54.3893975115319,55.032877707443,2342804.03589657,0.0,1.0
2011-02-11,72.16,73.75,72.03,72.9,1675300,55.278013020171,56.4960291052884,55.1784267993753,55.8448884308546,2186939.09920183,0.0,1.0
2011-02-14,73.46,73.79,72.66,72.91,1312500,56.2738752281287,56.5266710193794,55.6610369463086,55.8525489093774,1713339.44231027,0.0,1.0
2011-02-15,75.53,75.98,74.21,74.37,2604000,57.8595942823381,58.2043158158619,56.848411117335,56.970978773699,3399265.45354359,0.0,1.0
2011-02-16,76.46,76.49,74.9,75.79,2397800,58.572018784954,58.5950002205222,57.3769841354048,58.0587667239296,3130091.66839739,0.0,1.0
2011-02-17,72.79,74.62,72.5,74.53,4380900,55.7606231671044,57.1624907367678,55.5384692899446,57.093546430063,5718833.34309873,0.0,1.0
2011-02-18,71.14,73.65,71.06,73.56,3295000,54.4966442108504,56.4194243200609,54.4353603826684,56.3504800133562,4301297.8761237,0.0,1.0
2011-02-22,69.28,72.23,69.12,72.04,2829200,53.0717952056188,55.3316363698303,52.9492275492547,55.186087277898,3693241.86680703,0.0,1.0
2011-02-23,71.5,72.55,68.87,69.05,2796700,54.7724214376695,55.5767716825583,52.757715586186,52.8956041995955,3650816.31871173,0.0,1.0
2011-02-24,68.93,72.18,68.64,72.08,2844800,52.8036784573225,55.2933339772165,52.5815245801627,55.216729191989,3713606.12989278,0.0,1.0
2011-02-25,69.22,70.18,68.36,69.33,2674100,53.1483999908463,53.8855057982894,52.4880760383451,53.2328600312824,3482723.88316261,0.16,1.0
2011-02-28,70.35,71.05,69.4,69.72,1692600,54.0160349516908,54.5535079362847,53.2866073297418,53.5323092655562,2204427.0762653,0.0,1.0
2011-03-01,72.08,72.48,71.04,71.46,2413400,55.3443610421872,55.6514884619552,54.5458297507905,54.8683135415469,3143190.53873253,0.0,1.0
2011-03-02,72.11,72.91,71.53,72.52,1966600,55.3673955986698,55.9816504382057,54.9220608400063,55.682201203932,2561282.2215428,0.0,1.0
2011-03-03,70.63,71.35,69.31,71.26,3577600,54.2310241455283,54.7838535011107,53.2175036602941,54.7147498316629,4659434.18884955,0.0,1.0
2011-03-04,70.63,71.85,70.31,70.8,1601500,54.2310241455283,55.1677627758206,53.985322209714,54.3615532989297,2085779.25241574,0.0,1.0
2011-03-07,69.77,71.57,69.69,71.36,2119800,53.5707001930272,54.952773581983,53.5092747090736,54.7915316866049,2760808.52904832,0.0,1.0
2011-03-08,68.27,69.65,67.75,69.57,2622000,52.4189723688973,53.4785619670968,52.019706723199,53.4171364831432,3414869.30991825,0.0,1.0
2011-03-09,67.56,68.97,67.08,68.77,1952900,51.8738211988092,52.9564453534913,51.5052682950877,52.8028816436073,2543439.46427892,0.0,1.0
2011-03-10,65.79,66.73,64.64,66.57,2439600,50.514782366336,51.2365318027907,49.6317910345031,51.1136808348835,3177313.18401089,0.0,1.0
2011-03-11,66.77,67.21,64.99,65.06,1574300,51.2672445447675,51.6050847065122,49.9005275268,49.9542748252594,2050354.21609622,0.0,1.0
2011-03-14,66.56,66.75,65.63,66.39,1216000,51.1060026493893,51.2518881737791,50.3919313984288,50.9754734959879,1583707.50604904,0.0,1.0
2011-03-15,65.07,65.37,63.71,64.1,2556500,49.9619530107536,50.1922985755796,48.9177197835426,49.2171690178163,3329562.69672235,0.0,1.0
2011-03-16,64.07,65.31,63.53,64.88,2662100,49.1941344613337,50.1462294626144,48.779512444647,49.8160674863638,3467095.19066871,0.0,1.0
2011-03-17,65.27,65.52,64.31,65.11,1891300,50.1155167206376,50.3074713579926,49.3784109131945,49.9926657527304,2463212.17614355,0.0,1.0
2011-03-18,66.74,67.36,65.87,66.04,3265100,51.2442099882849,51.7202574889252,50.5762078502896,50.7067370036909,4252436.98848743,0.0,1.0
2011-03-21,67.24,67.99,66.96,67.93,1381000,51.6281192629948,52.2039831750598,51.4131300691573,52.1579140620946,1798602.02784024,0.0,1.0
2011-03-22,67.63,68.2,66.68,66.77,1146300,51.9275684972686,52.365225070438,51.1981408753197,51.2672445447675,1492930.85048028,0.0,1.0
2011-03-23,69.26,69.49,67.68,67.91,1509000,53.1791127328231,53.3557109991896,51.9659594247396,52.1425576911062,1965308.08110855,0.0,1.0
2011-03-24,68.73,71.0,68.38,69.63,2283100,52.7721689016305,54.5151170088137,52.5034324093335,53.4632055961084,2973488.98606954,0.0,1.0
2011-03-25,67.69,69.5,67.46,68.76,1483200,51.9736376102338,53.3633891846838,51.7970393438672,52.7952034581131,1931706.39224666,0.0,1.0
2011-03-28,66.2,67.38,66.11,66.64,1300700,50.8295879715981,51.7356138599136,50.7604843021503,51.1674281333429,1694020.02723519,0.0,1.0
2011-03-29,64.94,66.42,64.73,65.57,2072900,49.862136599329,50.9985080524705,49.7008947039509,50.3458622854636,2699726.38921798,0.0,1.0
2011-03-30,64.99,65.88,64.77,65.83,2047900,49.9005275268,50.5838860357838,49.7316074459277,50.5454951083128,2667166.61318901,0.0,1.0
2011-03-31,66.35,66.77,64.79,65.48,2352900,50.9447607540111,51.2672445447675,49.7469638169161,50.2767586160158,3064395.88074243,0.0,1.0
2011-04-01,64.42,66.22,64.2,66.0,2528300,49.4628709536307,50.8449443425865,49.2939508727583,50.6760242617141,3292835.26936167,0.0,1.0
2011-04-04,64.14,65.39,64.08,64.84,1436000,49.2478817597931,50.207654946568,49.2018126468279,49.7853547443871,1870233.53510397,0.0,1.0
2011-04-05,66.81,66.95,63.85,64.42,5032300,51.2979572867443,51.4054518836631,49.0252143804613,49.4628709536307,6554022.43642318,0.0,1.0
2011-04-06,66.16,67.6,65.75,67.27,2208300,50.7988752296213,51.904533940786,50.4840696243592,51.6511538194774,2876070.13619087,0.0,1.0
2011-04-07,65.56,67.0,65.45,66.2,2089200,50.3381840999694,51.4438428111341,50.2537240595332,50.8295879715981,2720955.36318886,0.0,1.0
2011-04-08,66.64,66.95,65.64,66.26,3027100,51.1674281333429,51.4054518836631,50.399609583923,50.8756570845633,3942467.92069165,0.0,1.0
2011-04-11,65.54,66.87,64.73,66.56,2684300,50.322827728981,51.3440263997095,49.7008947039509,51.1060026493893,3496008.27178243,0.0,1.0
2011-04-12,65.13,65.43,63.67,65.26,2581200,50.0080221237188,50.2383676885448,48.8870070415658,50.1078385351434,3361731.75543897,0.0,1.0
2011-04-13,64.75,65.69,64.41,65.33,1734800,49.7162510749393,50.438000511394,49.4551927681365,50.1615858336028,2259387.9782022,0.0,1.0
2011-04-14,65.38,66.12,64.55,64.88,2339900,50.1999767610738,50.7681624876445,49.5626873650553,49.8160674863638,3047464.79720736,0.0,1.0
2011-04-15,65.24,65.92,64.51,65.18,2711000,50.092482164155,50.6145987777606,49.5319746230785,50.0464130511898,3530782.11258137,0.0,1.0
2011-04-18,63.6,65.25,62.61,65.06,3135800,48.8332597431064,50.1001603496492,48.0731193791806,49.9542748252594,4084037.82686561,0.0,1.0
2011-04-19,66.98,67.15,63.54,63.69,3614900,51.4284864401457,51.5590155935471,48.7871906301412,48.9023634125542,4708013.37468477,0.0,1.0
2011-04-20,67.44,68.45,67.0,67.81,2428700,51.7816829728788,52.5571797077929,51.4438428111341,52.0657758361642,3163117.12166226,0.0,1.0
2011-04-21,68.03,68.62,67.24,68.09,1474000,52.2346959170366,52.6877088611943,51.6281192629948,52.2807650300018,1919724.394668,0.0,1.0
2011-04-25,66.01,68.69,65.76,68.69,2669400,50.6837024472084,52.7414561596537,50.4917478098534,52.7414561596537,3476602.64526917,0.0,1.0
2011-04-26,65.7,66.21,65.02,66.03,1700000,50.4456786968882,50.8372661570923,49.9235620832826,50.6990588181967,2214064.76996987,0.0,1.0
2011-04-27,67.35,67.63,65.26,66.21,2168700,51.712579303431,51.9275684972686,50.1078385351434,50.8372661570923,2824495.45096098,0.0,1.0
2011-04-28,67.58,68.6,67.0,67.55,2239300,51.8891775697976,52.6723524902059,51.4438428111341,51.866143013315,2916444.25846679,0.0,1.0
2011-04-29,69.58,70.0,66.6,67.48,3100000,53.4248146686374,53.7472984593938,51.1367153913661,51.8123957148556,4037412.22759213,0.0,1.0
2011-05-02,66.72,69.44,66.1,68.7,2649600,51.2288536172965,53.3173200717186,50.7528061166561,52.7491343451479,3450815.30265422,0.0,1.0
2011-05-03,64.44,66.2,63.75,66.11,3601400,49.4782273246191,50.8295879715981,48.9484325255193,50.7604843021503,4690431.09562912,0.0,1.0
2011-05-04,64.52,65.32,62.52,64.42,3328000,49.5396528085727,50.1539076481086,48.0040157097329,49.4628709536307,4334357.38497632,0.0,1.0
2011-05-05,62.95,64.12,62.14,63.58,3502400,48.3341776859834,49.2325253888047,47.7122446609533,48.817903372118,4561494.38255441,0.0,1.0
2011-05-06,62.65,64.78,62.11,63.66,2786100,48.1038321211574,49.7392856314219,47.6892101044707,48.8793288560716,3628591.6797724,0.0,1.0
2011-05-09,63.57,63.75,62.43,63.44,1794800,48.8102251866238,48.9484325255193,47.9349120402851,48.7104087751992,2337531.44067172,0.0,1.0
2011-05-10,63.88,64.9,62.93,63.86,1743700,49.0482489369439,49.8314238573522,48.318821314995,49.0328925659555,2270979.25846852,0.0,1.0
2011-05-11,62.8,63.78,62.03,63.78,2027500,48.2190049035704,48.9714670820019,47.6277846205171,48.9714670820019,2640597.83594937,0.0,1.0
2011-05-12,61.77,62.7,61.04,62.02,2412400,47.4281517976679,48.1422230486284,46.8676442565914,47.6201064350229,3141888.14769137,0.0,1.0
2011-05-13,61.26,62.47,60.42,61.89,1819300,47.0365643374638,47.9656247822619,46.391596755951,47.5202900235983,2369440.02118011,0.0,1.0
2011-05-16,61.61,62.28,60.73,61.18,2275900,47.3053008297607,47.8197392578721,46.6296205062712,46.9751388535102,2964111.7705732,0.0,1.0
2011-05-17,62.44,62.6,60.59,60.97,1659700,47.9425902257793,48.0654411936865,46.5221259093524,46.813896958132,2161578.41101118,0.0,1.0
2011-05-18,62.55,63.31,62.24,62.71,1219600,48.0270502662155,48.6105923637746,47.7890265158953,48.1499012341226,1588396.11379721,0.0,1.0
2011-05-19,62.9,63.02,62.1,62.32,885100,48.2957867585124,48.3879249844428,47.6815319189765,47.8504519998489,1152746.31052961,0.0,1.0
2011-05-20,62.55,63.86,61.66,62.61,1812100,48.0270502662155,49.0328925659555,47.3436917572317,48.0731193791806,2360062.80568377,0.0,1.0
2011-05-23,62.0,63.7,61.29,62.44,1576500,47.6047500640345,48.9100415980484,47.0595988939464,47.9425902257793,2053219.47638677,0.0,1.0
2011-05-24,63.9,64.24,62.36,62.65,1831900,49.0636053079323,49.3246636147351,47.8811647418257,48.1038321211574,2385850.14829872,0.0,1.0
2011-05-25,64.54,65.0,63.61,64.12,1649100,49.5550091795611,49.9082057122942,48.8409379286006,49.2325253888047,2147773.06597489,0.0,1.0
2011-05-26,64.51,65.1,64.0,64.64,1364900,49.5319746230785,49.9849875672362,49.1403871628743,49.6317910345031,1777633.53207758,0.0,1.0
2011-05-27,64.68,65.33,64.39,64.7,1177800,49.7853547443871,50.285671389159,49.5621365490273,49.8007491026877,1530170.95873137,0.16,1.0
2011-05-31,64.7,65.57,64.01,65.48,884800,49.8007491026877,50.4704036887671,49.2696437413144,50.4011290764141,1149512.02605325,0.0,1.0
2011-06-01,64.32,65.46,64.0,64.77,1268600,49.5082562949749,50.3857347181134,49.2619465621641,49.8546293567401,1648136.25254425,0.0,1.0
2011-06-02,63.98,64.97,63.13,64.25,1225100,49.2465522038634,50.0085729397469,48.5922919760846,49.4543760409225,1591622.04240261,0.0,1.0
2011-06-03,65.27,65.6,63.15,63.57,1464300,50.239488314257,50.4934952262182,48.6076863343853,48.9309678586995,1902385.23931936,0.0,1.0
2011-06-06,63.57,65.9,63.34,65.35,1753900,48.9309678586995,50.7244106007283,48.7539327382417,50.3010657474597,2278626.96936572,0.0,1.0
2011-06-07,63.77,64.5,63.4,64.13,1010300,49.0849114417063,49.646805519681,48.8001158131438,49.3620098911185,1312558.77025497,0.0,1.0
2011-06-08,61.49,63.68,61.17,63.04,1896300,47.3299545954292,49.0156368293532,47.0836448626184,48.5230173637316,2463629.80900178,0.0,1.0
2011-06-09,62.79,63.03,61.27,61.81,1310700,48.3305878849731,48.5153201845813,47.1606166541218,47.57626432824,1702831.61454339,0.0,1.0
2011-06-10,61.55,62.39,61.09,62.09,1043400,47.3761376703312,48.0227007189596,47.0220674294157,47.7917853444495,1355561.53705239,0.0,1.0
2011-06-13,60.91,61.99,60.45,61.43,974200,46.8835182047096,47.7148135529461,46.529447963794,47.2837715205272,1265658.47172364,0.0,1.0
2011-06-14,61.64,61.98,61.12,61.22,918700,47.4454122826843,47.7071163737958,47.0451589668667,47.1221307583701,1193554.13464638,0.0,1.0
2011-06-15,62.0,62.55,61.03,61.51,1850300,47.7225107320964,48.145855585365,46.9758843545136,47.3453489537299,2403867.65574856,0.0,1.0
2011-06-16,60.69,61.83,59.78,61.83,1902400,46.7141802634021,47.5916586865407,46.0137369607214,47.5916586865407,2471554.79019405,0.0,1.0
2011-06-17,62.1,62.31,60.38,60.58,2084200,47.7994825235998,47.9611232857569,46.4755677097417,46.6295112927484,2707745.21326874,0.0,1.0
2011-06-20,60.98,62.17,60.83,61.98,1639800,46.9373984587619,47.8533627776522,46.8219407715069,47.7071163737958,2130390.84575284,0.0,1.0
2011-06-21,65.43,65.61,61.46,61.56,3034200,50.3626431806624,50.5011924053685,47.3068630579782,47.3838348494816,3941963.5956722,0.0,1.0
2011-06-22,65.58,66.6,65.3,65.46,2246600,50.4781008679175,51.263213141252,50.262579851708,50.3857347181134,2918731.5977975,0.0,1.0
2011-06-23,64.92,65.0,62.91,64.22,1838300,49.9700870439952,50.0316644771979,48.4229540347772,49.4312845034715,2388277.52881293,0.0,1.0
2011-06-24,63.95,64.96,63.61,64.9,1393500,49.2234606664124,50.0008757605965,48.9617565753009,49.9546926856945,1810403.49039919,0.0,1.0
2011-06-27,65.01,65.31,63.04,63.41,1468500,50.0393616563482,50.2702770308584,48.5230173637316,48.8078129922941,1907841.78374683,0.0,1.0
2011-06-28,62.66,65.14,62.05,65.06,3190500,48.2305245560188,50.1394249853026,47.7609966278481,50.0778475520999,4145024.99900868,0.0,1.0
2011-06-29,62.89,64.07,62.72,63.31,1875700,48.4075596764765,49.3158268162164,48.2767076309208,48.7308412007907,2436866.75776229,0.0,1.0
2011-06-30,63.13,63.52,62.47,63.24,1444500,48.5922919760846,48.8924819629478,48.0842781521623,48.6769609467384,1876661.52987558,0.0,1.0
2011-07-01,61.57,62.9,60.93,62.75,1664700,47.3915320286319,48.4152568556269,46.8989125630103,48.2997991683718,2162740.35914426,0.0,1.0
2011-07-05,63.09,63.39,62.29,62.94,2237300,48.5615032594833,48.7924186339934,47.9457289274562,48.4460455722282,2906649.24942239,0.0,1.0
2011-07-06,64.0,64.47,63.13,63.4,1532100,49.2619465621641,49.62371398223,48.5922919760846,48.8001158131438,1990469.45650563,0.0,1.0
2011-07-07,62.95,64.67,62.9,64.34,1743600,48.4537427513786,49.7776575652367,48.4152568556269,49.5236506532756,2265245.44374598,0.0,1.0
2011-07-08,62.9,63.83,62.51,63.38,1414800,48.4152568556269,49.1310945166083,48.1150668687637,48.7847214548431,1838075.96570992,0.0,1.0
2011-07-11,62.16,63.92,61.87,63.15,1334300,47.8456655985018,49.2003691289614,47.622447403142,48.6076863343853,1733492.19751678,0.0,1.0
2011-07-12,64.35,64.7,62.0,62.33,2603400,49.5313478324259,49.8007491026877,47.7225107320964,47.9765176440576,3382278.03868334,0.0,1.0
2011-07-13,65.51,66.6,64.75,65.1,2568400,50.4242206138651,51.263213141252,49.8392349984394,50.1086362687013,3336806.83512111,0.0,1.0
2011-07-14,64.5,66.32,64.25,66.29,1545600,49.646805519681,51.0476921250425,49.4543760409225,51.0246005875915,2008008.3493082,0.0,1.0
2011-07-15,65.05,65.73,64.5,64.7,1134200,50.0701503729496,50.5935585551726,49.646805519681,49.8007491026877,1473526.83086527,0.0,1.0
2011-07-18,65.71,66.41,65.23,65.34,1442300,50.5781641968719,51.1169667373956,50.2086995976557,50.2933685683094,1873803.33993738,0.0,1.0
2011-07-19,63.48,65.81,62.88,65.77,2976800,48.8616932463465,50.6551359883753,48.3998624973262,50.6243472717739,3867390.82183014,0.0,1.0
2011-07-20,63.52,64.04,62.76,63.14,1581900,48.8924819629478,49.2927352787654,48.3074963475221,48.599989155235,2055168.48328846,0.0,1.0
2011-07-21,62.72,63.97,62.49,63.77,1547300,48.2767076309208,49.238855024713,48.099672510463,49.0849114417063,2010216.95062408,0.0,1.0
2011-07-22,63.35,63.77,62.93,63.22,1154100,48.7616299173921,49.0849114417063,48.4383483930779,48.6615665884377,1499380.45803351,0.0,1.0
2011-07-25,62.06,64.26,61.93,64.01,2683100,47.7686938069985,49.4620732200729,47.6686304780441,49.2696437413144,3485822.46508077,0.0,1.0
2011-07-26,62.45,62.74,61.69,62.08,1758900,48.0688837938617,48.2921019892215,47.483898178436,47.7840881652991,2285122.85558889,0.0,1.0
2011-07-27,60.26,62.76,60.07,62.25,2530000,46.3832015599376,48.3074963475221,46.2369551560812,47.9149402108549,3286918.42892712,0.0,1.0
2011-07-28,56.83,60.19,56.7,60.18,5197200,43.7430691113716,46.3293213058852,43.6430057824172,46.3216241267349,6752083.97581819,0.0,1.0
2011-07-29,55.75,57.26,55.68,57.0,3366300,42.9117737631351,44.0740478148362,42.8578935090827,43.8739211569274,4373420.35861556,0.0,1.0
2011-08-01,56.72,57.29,55.56,56.1,2060100,43.6584001407179,44.0971393522872,42.7655273592787,43.1811750333969,2676435.04167303,0.0,1.0
2011-08-02,57.62,58.77,56.62,57.18,2848300,44.3511462642483,45.2363218665372,43.5814283492145,44.0124703816335,3700446.54589451,0.0,1.0
2011-08-03,58.39,58.99,57.25,58.2,3018400,44.9438290588244,45.4056598078447,44.0663506356858,44.7975826549679,3921436.59520696,0.0,1.0
2011-08-04,55.11,59.3,54.19,59.07,3561500,42.4191542975135,45.6442723615051,41.7110138156823,45.4672372410474,4627019.75676835,0.0,1.0
2011-08-05,56.35,56.84,54.69,55.52,4726700,43.3736045121554,43.750766290522,42.0958727731993,42.7347386426773,6140821.08221732,0.0,1.0
2011-08-08,57.15,59.42,56.53,56.87,5459700,43.9893788441824,45.7366385113092,43.5121537368615,43.773857827973,7093118.00253494,0.0,1.0
2011-08-09,60.51,60.71,57.45,58.44,4170300,46.5756310386961,46.7295746217028,44.2202942186926,44.9823149545761,5417958.86330227,0.0,1.0
2011-08-10,62.59,64.19,59.72,60.52,4341300,48.1766443019664,49.4081929660205,45.9675538858193,46.5833282178464,5640118.1721349,0.0,1.0
2011-08-11,62.9,63.9,60.42,61.68,3370700,48.4152568556269,49.1849747706607,46.506356426343,47.4762009992856,4379136.73849195,0.0,1.0
2011-08-12,62.53,62.9,61.31,62.88,1847900,48.1304612270644,48.4152568556269,47.1914053707231,48.3998624973262,2400749.63036143,0.0,1.0
2011-08-15,64.71,64.95,61.81,62.69,2562600,49.8084462818381,49.9931785814462,47.57626432824,48.2536160934698,3329271.60710223,0.0,1.0
2011-08-16,63.67,64.74,63.36,64.61,1921100,49.0079396502029,49.8315378192891,48.7693270965424,49.7314744903347,2495849.40466873,0.0,1.0
2011-08-17,64.02,65.24,63.37,63.93,1910400,49.2773409204647,50.216396776806,48.7770242756928,49.2080663081117,2481948.20815114,0.0,1.0
2011-08-18,63.57,64.48,63.14,64.35,1926800,48.9309678586995,49.6314111613803,48.599989155235,49.5313478324259,2503254.71496315,0.0,1.0
2011-08-19,65.57,66.45,64.22,64.23,3652000,50.4704036887671,51.1477554539969,49.4312845034715,49.4389816826218,4744595.29740785,0.0,1.0
2011-08-22,68.3,68.75,65.52,65.56,3059100,52.5717335968095,52.9181066585747,50.4319177930155,50.4627065096168,3974313.10906361,0.0,1.0
2011-08-23,66.43,67.88,65.55,67.13,2560200,51.1323610956962,52.2484520724953,50.4550093304665,51.6711636362199,3326153.58171511,0.0,1.0
2011-08-24,65.72,66.38,64.36,65.86,2979600,50.5858613760222,51.0938751999445,49.5390450115762,50.693621884127,3871028.51811512,0.0,1.0
2011-08-25,67.35,67.99,64.54,65.01,1994900,51.8405015775273,52.333121043149,49.6775942362823,50.0393616563482,2591728.68532281,0.0,1.0
2011-08-26,68.66,68.76,65.82,67.63,1395800,52.8488320462216,52.925803837725,50.6628331675256,52.0560225937368,1813391.59806185,0.0,1.0
2011-08-29,68.77,69.24,67.2,69.12,1387300,52.9335010168753,53.2952684369412,51.7250438902723,53.2029022871372,1802348.59148245,0.0,1.0
2011-08-30,69.55,70.25,68.54,69.56,1468800,53.6570358570071,54.1970779145184,52.8778323168838,53.664750743543,1903851.71987952,0.16,1.0
2011-08-31,69.08,69.92,68.12,69.26,1805000,53.294436189821,53.9424866588345,52.5538070823771,53.4333041474668,2339632.59421469,0.0,1.0
2011-09-01,69.12,70.21,68.23,68.96,1723700,53.3252957359645,54.1662183683748,52.6386708342717,53.2018575513905,2234251.9128243,0.0,1.0
2011-09-02,71.1,71.56,70.04,70.15,1945200,54.8528432700677,55.2077280507179,54.035065297265,54.1199290491596,2521359.18131103,0.0,1.0
2011-09-06,70.51,73.09,69.87,70.97,2833600,54.3976649644511,56.3881056907067,53.9039122261551,54.7525497451013,3672899.12408129,0.0,1.0
2011-09-07,71.26,71.39,68.6,68.76,1424200,54.9762814546417,55.076574979608,52.9241216360991,53.0475598206731,1846041.40757925,0.0,1.0
2011-09-08,71.91,72.47,71.25,72.15,1598600,55.4777490794735,55.9097827254825,54.9685665681058,55.6629063563345,2072097.87540809,0.0,1.0
2011-09-09,71.01,72.63,70.06,71.28,1956200,54.7834092912448,56.0332209100565,54.0504950703367,54.9917112277134,2535617.33008464,0.0,1.0
2011-09-12,69.82,71.06,67.76,70.11,1849800,53.8653377934757,54.8219837239242,52.2760711670856,54.0890695030161,2397702.14558356,0.0,1.0
2011-09-13,70.13,71.01,68.66,69.42,1739400,54.1044992760879,54.7834092912448,52.9704109553143,53.5567423320408,2254602.17971026,0.0,1.0
2011-09-14,69.29,70.69,68.79,69.5,1407300,53.4564488070744,54.5365329220968,53.0707044802807,53.6184614243278,1824135.70628162,0.0,1.0
2011-09-15,68.08,68.83,66.53,68.76,2113500,52.5229475362336,53.1015640264242,51.327140123173,53.0475598206731,2739508.85754722,0.0,1.0
2011-09-16,68.46,69.14,67.1,68.05,2501100,52.8161132245968,53.3407255090363,51.7668886557179,52.499802876626,3241914.17251543,0.0,1.0
2011-09-19,67.92,69.0,67.12,68.17,1399000,52.3995093516596,53.232717097534,51.7823184287896,52.5923815150565,1813377.28493426,0.0,1.0
2011-09-20,69.21,70.58,67.56,67.93,1799800,53.3947297147874,54.4516691702022,52.1217734363681,52.4072242381955,2332892.3784308,0.0,1.0
2011-09-21,68.21,70.63,68.1,69.02,1819200,52.6232410611999,54.4902436028816,52.5383773093053,53.2481468706058,2358038.56808607,0.0,1.0
2011-09-22,64.19,65.16,63.22,64.24,3082000,49.5218566737784,50.2702006677582,48.7735126797986,49.5604311064578,3994874.04729621,0.0,1.0
2011-09-23,60.74,62.83,59.34,62.83,3215400,46.8602208189017,48.4726321048995,45.7801367038793,48.4726321048995,4167786.50605978,0.0,1.0
2011-09-26,62.2,62.61,59.5,60.14,1998100,47.9865942531394,48.3029046011102,45.9035748884533,46.3973276267492,2589927.91495865,0.0,1.0
2011-09-27,61.46,64.21,61.14,64.11,1814000,47.4156926494847,49.5372864468502,47.1688162803367,49.4601375814914,2351298.35230218,0.0,1.0
2011-09-28,58.64,62.2,58.6,61.9,1634000,45.2400946463681,47.9865942531394,45.2092351002246,47.7551476570631,2117983.19055224,0.0,1.0
2011-09-29,59.85,61.04,59.02,59.68,1802300,46.1735959172089,47.0916674149779,45.5332603347313,46.042442846099,2336132.86678843,0.0,1.0
2011-09-30,59.52,61.33,59.25,59.35,1347100,45.919004661525,47.3153991245183,45.7107027250564,45.7878515904152,1746104.7466297,0.0,1.0
2011-10-03,58.32,61.17,58.17,60.33,1771100,44.9932182772201,47.1919609399443,44.877494979182,46.5439104709308,2295691.57208511,0.0,1.0
2011-10-04,56.43,57.84,54.09,57.5,3400000,43.5351047219398,44.6229037234981,41.7298212725452,44.3605975812784,4407064.16638777,0.0,1.0
2011-10-05,57.67,58.68,55.77,56.63,2726900,44.4917506523882,45.2709541925116,43.0259222105721,43.6894024526573,3534595.0809773,0.0,1.0
2011-10-06,59.41,59.66,57.21,57.5,2012700,45.8341409096304,46.0270130730273,44.136865871738,44.3605975812784,2608852.36696726,0.0,1.0
2011-10-07,57.21,59.99,56.36,59.84,2278800,44.136865871738,46.2816043287111,43.4811005161887,46.165881030673,2953769.94775425,0.0,1.0
2011-10-10,58.69,58.99,58.0,58.45,921100,45.2786690790474,45.5101156751237,44.7463419080721,45.0935118021864,1193925.53048817,0.0,1.0
2011-10-11,58.86,59.11,56.73,58.54,2428800,45.4098221501573,45.6026943135542,43.766551318016,45.1629457810093,3148199.24921254,0.0,1.0
2011-10-12,59.26,60.1,58.48,59.83,1795200,45.7184176115923,46.3664680806057,45.1166564617941,46.1581661441371,2326929.87985274,0.0,1.0
2011-10-13,58.36,59.18,57.77,58.83,1498500,45.0240778233636,45.6566985193053,44.568899517747,45.3866774905497,1942348.72156826,0.0,1.0
2011-10-14,59.27,59.6,58.38,59.27,1425300,45.7261324981282,45.980723753812,45.0395075964353,45.7261324981282,1847467.22245661,0.0,1.0
2011-10-17,57.23,59.36,56.73,59.25,1402600,44.1522956448098,45.795566476951,43.766551318016,45.7107027250564,1818043.58816926,0.0,1.0
2011-10-18,57.1,57.29,54.43,56.38,2508700,44.0520021198434,44.198584964025,41.9921274147649,43.4965302892604,3251765.25712265,0.0,1.0
2011-10-19,46.51,48.75,45.78,48.42,13702900,35.8819372783523,37.6100718623882,35.3187505612335,37.3554806067043,17761635.1663515,0.0,1.0
2011-10-20,43.65,46.31,43.0,46.23,6459600,33.6754797290922,35.7276395476348,33.1740121042603,35.6659204553478,8372903.43799954,0.0,1.0
2011-10-21,43.84,44.99,43.26,44.72,3914700,33.8220625732738,34.7092745248994,33.3745991541931,34.5009725884308,5074215.9094583,0.0,1.0
2011-10-24,44.69,45.42,44.07,44.16,2594000,34.4778279288231,35.041014645942,33.9995049635989,34.0689389424218,3362330.71988526,0.0,1.0
2011-10-25,45.24,46.03,43.8,44.88,2793300,34.9021466882962,35.5116227246303,33.7912030271303,34.6244107730048,3620662.45175617,0.0,1.0
2011-10-26,44.91,45.96,44.2,45.77,2803200,34.6475554326124,35.4576185188792,34.0997984885653,35.3110356746976,3633494.78565241,0.0,1.0
2011-10-27,42.67,45.54,42.29,45.35,4811800,32.9194208485765,35.1335932843725,32.6262551602133,34.9870104401909,6237032.75171314,0.0,1.0
2011-10-28,43.73,43.78,42.21,42.21,3526900,33.7371988213792,33.7757732540586,32.5645360679263,32.5645360679263,4571551.35542148,0.0,1.0
2011-10-31,43.39,43.89,42.87,43.26,1671100,33.4748926791595,33.8606370059532,33.073718579294,33.3745991541931,2166072.03777959,0.0,1.0
2011-11-01,43.38,44.35,41.72,42.12,2902000,33.4671777926236,34.2155217866034,32.1865066276684,32.4951020891034,3761558.88554627,0.0,1.0
2011-11-02,44.01,44.47,43.2,44.18,2682100,33.9532156443837,34.3081004250339,33.3283098349778,34.0843687154935,3476525.52960842,0.0,1.0
2011-11-03,45.65,45.94,44.24,45.05,2095000,35.2184570362671,35.4421887458074,34.1306580347088,34.7555638441146,2715529.2437007,0.0,1.0
2011-11-04,45.4,45.51,44.0,45.29,1485400,35.0255848728702,35.1104486247648,33.9455007578478,34.9407211209756,1925368.56257424,0.0,1.0
2011-11-07,46.88,47.22,46.1,46.13,2165100,36.1673880801796,36.4296942223994,35.5656269303814,35.5887715899891,2806392.53724888,0.0,1.0
2011-11-08,45.99,47.09,45.82,47.09,1715300,35.4807631784868,36.329400697433,35.349610107377,36.329400697433,2223363.87194263,0.0,1.0
2011-11-09,45.97,47.47,45.43,45.61,2953500,35.4653334054151,36.6225663857962,35.0487295324779,35.1875974901236,3828312.94571361,0.0,1.0
2011-11-10,46.34,46.9,45.32,46.0,1837000,35.7507842072424,36.1828178532514,34.9638657805832,35.4884780650227,2381110.84519245,0.0,1.0
2011-11-11,47.13,47.42,46.15,46.7,2070300,36.3602602435765,36.5839919531169,35.6042013630608,36.0285201225339,2683513.21872724,0.0,1.0
2011-11-14,46.47,47.68,46.2,47.08,1113800,35.8510777322088,36.7845790030496,35.6427757957402,36.3216858108971,1443702.37309491,0.0,1.0
2011-11-15,46.87,47.44,46.23,46.65,1201000,36.1596731936438,36.5994217261886,35.6659204553478,35.9899456898545,1556730.60700933,0.0,1.0
2011-11-16,46.66,47.6,46.06,46.39,1286500,35.9976605763904,36.7228599107626,35.5347673842379,35.7893586399218,1667555.30884055,0.0,1.0
2011-11-17,45.0,46.5,44.75,46.27,1998400,34.7169894114352,35.8742223918164,34.5241172480384,35.6967800014913,2590316.77356157,0.0,1.0
2011-11-18,44.9,45.97,44.49,45.42,1289600,34.6398405460765,35.4653334054151,34.3235301981056,35.041014645942,1671573.51440402,0.0,1.0
2011-11-21,42.67,43.79,42.06,43.7,2081700,32.9194208485765,33.7834881405944,32.4488127698881,33.7140541617716,2698289.84563807,0.0,1.0
2011-11-22,43.35,43.8,42.7,43.24,1950200,33.4440331330159,33.7912030271303,32.9425655081841,33.3591693811213,2527840.15802631,0.0,1.0
2011-11-23,42.17,43.09,41.86,42.86,1455600,32.5336765217828,33.2434460830832,32.2945150391706,33.0660036927581,1886741.94135119,0.0,1.0
2011-11-25,41.52,42.33,41.38,41.47,691800,32.0322088969509,32.6571147063568,31.9242004854487,31.9936344642715,896707.938325607,0.0,1.0
2011-11-28,40.91,42.71,40.39,42.55,2947200,31.5616008182626,32.95028039472,31.1604267183971,32.826842210146,3820146.91505236,0.0,1.0
2011-11-29,41.11,41.57,40.63,40.7,1494100,31.8393367335541,32.1956027247347,31.4675809166699,31.5217953066322,1929137.26545282,0.16,1.0
2011-11-30,44.88,44.9,42.44,42.49,2167200,34.7591688786647,34.7746587043682,32.8694101428371,32.9081347070959,2798223.86834171,0.0,1.0
2011-12-01,44.35,45.3,44.1,44.92,1355200,34.3486884975218,35.0844552184383,34.155065676228,34.7901485300717,1749793.73679249,0.0,1.0
2011-12-02,43.04,44.57,42.63,44.49,1742500,33.3341049139423,34.5190765802604,33.0165634870204,34.4571172774464,2249863.92145876,0.0,1.0
2011-12-05,42.69,43.96,42.29,42.58,1274400,33.0630329641309,34.0466368963035,32.7532364500608,32.9778389227617,1645467.19168267,0.0,1.0
2011-12-06,43.49,44.14,42.07,42.28,1718500,33.6826259922711,34.186045327635,32.5828483673223,32.7454915372091,2218875.83875288,0.0,1.0
2011-12-07,43.64,43.86,43.04,43.57,884900,33.7987996850474,33.969187767786,33.3341049139423,33.7445852950851,1142556.43276836,0.0,1.0
2011-12-08,42.33,43.3,41.95,43.27,1020300,32.7842161014678,33.5354726480878,32.4899094131013,33.5122379095326,1317380.86603408,0.0,1.0
2011-12-09,43.2,43.4,42.12,42.32,1115600,33.4580235195703,33.6129217766053,32.621572931581,32.7764711886161,1440429.37777871,0.0,1.0
2011-12-12,41.92,41.97,41.1,41.59,1136800,32.466674674546,32.5053992388048,31.8315918207023,32.2110925504382,1467802.18416891,0.0,1.0
2011-12-13,40.37,42.71,39.99,41.96,1796300,31.2662131825244,33.0785227898344,30.9719064941578,32.497654325953,2319328.87352446,0.0,1.0
2011-12-14,38.59,39.55,38.01,39.43,3004900,29.8876186949125,30.6311303286807,29.4384137495108,30.5381913744597,3879837.07178848,0.0,1.0
2011-12-15,36.74,39.2,36.58,39.0,3221600,28.4548098173383,30.3600583788694,28.3308912117102,30.2051601218343,4159633.6352204,0.0,1.0
2011-12-16,37.02,37.61,36.5,37.08,3833800,28.6716673771873,29.1286172354407,28.2689319088962,28.7181368542978,4950087.97824311,0.0,1.0
2011-12-19,36.2,37.31,36.12,36.95,2024100,28.0365845233436,28.8962698498881,27.9746252205296,28.6174529872251,2613457.42520786,0.0,1.0
2011-12-20,37.38,38.27,37.01,37.12,1819400,28.9504842398504,29.6397814836564,28.6639224643356,28.7491165057049,2349154.90312888,0.0,1.0
2011-12-21,37.37,38.07,36.97,37.77,1817700,28.9427393269987,29.4848832266213,28.6329428129286,29.2525358410688,2346959.91393721,0.0,1.0
2011-12-22,36.83,37.1,36.47,37.09,1355000,28.524514033004,28.7336266800014,28.2456971703409,28.7258817671496,1749535.50276994,0.0,1.0
2011-12-23,36.74,37.04,36.52,36.98,1216800,28.4548098173383,28.6871572028908,28.2844217345997,28.6406877257803,1571095.79318853,0.0,1.0
2011-12-27,36.13,36.7,35.87,36.55,688900,27.9823701333814,28.4238301659313,27.7810023992358,28.307656473155,889487.090670267,0.0,1.0
2011-12-28,35.22,36.33,34.71,36.33,1703300,27.2775830638719,28.1372683904164,26.8825925084325,28.1372683904164,2199250.05303915,0.0,1.0
2011-12-29,35.77,35.91,34.5,34.72,1602000,27.7035532707183,27.8119820506428,26.7199493385457,26.8903374212843,2068454.52061804,0.0,1.0
2011-12-30,36.32,36.68,35.95,36.17,1714400,28.1295234775647,28.4083403402277,27.8429617020498,28.0133497847884,2213582.04129062,0.0,1.0
2012-01-03,38.27,38.48,37.21,37.34,1961100,29.6397814836564,29.8024246535432,28.8188207213706,28.9195045884434,2532113.70810489,0.0,1.0
2012-01-04,37.5,38.81,37.46,37.95,1807400,29.0434231940714,30.058006777651,29.0124435426644,29.3919442724003,2333660.86177594,0.0,1.0
2012-01-05,37.96,38.5,36.86,37.3,1749200,29.3996891852521,29.8179144792467,28.5477487715593,28.8885249370364,2258514.76121415,0.0,1.0
2012-01-06,37.76,38.35,37.61,38.21,1461600,29.244790928217,29.7017407864704,29.1286172354407,29.5933120065459,1887174.2367886,0.0,1.0
2012-01-09,38.04,38.45,37.52,37.86,1460600,29.4616484880661,29.7791899149879,29.058913019775,29.3222400567345,1885883.06667585,0.0,1.0
2012-01-10,38.26,38.94,38.18,38.74,1558900,29.6320365708046,30.1586906447238,29.5700772679906,30.0037923876887,2012805.08875872,0.0,1.0
2012-01-11,37.74,38.65,37.1,38.53,1555300,29.2293011025135,29.934088172023,28.7336266800014,29.8411492178019,2008156.87635284,0.0,1.0
2012-01-12,37.45,38.4,37.05,38.02,1258900,29.0046986298127,29.7404653507292,28.6949021157426,29.4461586623626,1625454.05493511,0.0,1.0
2012-01-13,37.01,37.01,35.95,36.82,1741400,28.6639224643356,28.6639224643356,27.8429617020498,28.5167691201523,2248443.63433474,0.0,1.0
2012-01-17,35.54,37.74,35.4,37.55,2055700,27.525420275128,29.2293011025135,27.4169914952034,29.0821477583302,2654258.4007706,0.0,1.0
2012-01-18,35.95,36.01,35.26,35.63,1725000,27.8429617020498,27.8894311791603,27.3085627152789,27.5951244907938,2227268.44448572,0.0,1.0
2012-01-19,35.99,36.69,35.62,35.86,1972500,27.8739413534568,28.4160852530795,27.587379577942,27.7732574863841,2546833.0473902,0.0,1.0
2012-01-20,35.14,36.02,34.95,35.95,2065900,27.2156237610579,27.8971760920121,27.0684704168746,27.8429617020498,2667428.33592061,0.0,1.0
2012-01-23,35.49,35.94,35.2,35.22,1270900,27.4866957108692,27.8352167891981,27.2620932381684,27.2775830638719,1640948.09628806,0.0,1.0
2012-01-24,34.47,35.31,34.36,35.26,1380400,26.6967145999905,27.3472872795377,26.6115205586212,27.3085627152789,1782331.22363367,0.0,1.0
2012-01-25,37.58,37.87,34.03,34.35,2713100,29.1053824968855,29.3299849695863,26.3559384345134,26.6037756457694,3503073.63288939,0.0,1.0
2012-01-26,37.79,38.75,37.65,38.43,2549000,29.2680256667723,30.0115373005405,29.1595968868477,29.7637000892844,3291192.61738788,0.0,1.0
2012-01-27,39.29,39.64,37.87,37.87,2024400,30.4297625945351,30.7008345443465,29.3299849695863,29.3299849695863,2613844.77624168,0.0,1.0
2012-01-30,37.66,38.78,37.48,38.69,1810100,29.1673417996995,30.0347720390957,29.0279333683679,29.96506782343,2337147.02108035,0.0,1.0
2012-01-31,37.4,38.58,36.7,38.44,2083200,28.9659740655539,29.8798737820607,28.4238301659313,29.7714450021362,2689765.5788711,0.0,1.0
2012-02-01,37.37,37.9,37.21,37.67,1367900,28.9427393269987,29.3532197081415,28.8188207213706,29.1750867125512,1766191.59722436,0.0,1.0
2012-02-02,37.49,38.14,37.08,37.68,2092300,29.0356782812197,29.5390976165836,28.7181368542978,29.182831625403,2701515.22689709,0.0,1.0
2012-02-03,36.42,37.3,36.21,37.04,1783600,28.2069726060822,28.8885249370364,28.0443294361954,28.6871572028908,2302931.0130926,0.0,1.0
2012-02-06,36.6,37.0,36.0,36.09,2663100,28.3463810374137,28.6561775514838,27.8816862663086,27.9513904819744,3438515.12725213,0.0,1.0
2012-02-07,36.14,36.91,35.87,36.64,1941000,27.9901150462331,28.586473335818,27.7810023992358,28.3773606888207,2506161.18883872,0.0,1.0
2012-02-08,35.5,36.82,35.45,36.19,1808000,27.494440623721,28.5167691201523,27.4557160594622,28.0288396104919,2334435.56384358,0.0,1.0
2012-02-09,35.63,36.32,35.37,35.99,2453100,27.5951244907938,28.1295234775647,27.3937567566482,27.8739413534568,3167369.4035756,0.0,1.0
2012-02-10,34.71,34.99,34.4,34.71,2884500,26.8825925084325,27.0994500682816,26.6425002100282,26.8825925084325,3724380.19021395,0.0,1.0
2012-02-13,34.52,35.13,34.32,35.0,1700200,26.7354391642492,27.2078788482061,26.5805409072142,27.1071949811333,2195247.42568964,0.0,1.0
2012-02-14,33.91,34.71,33.67,34.51,2503300,26.2629994802923,26.8825925084325,26.0771215718503,26.7276942513975,3232186.14323543,0.0,1.0
2012-02-15,34.21,34.77,34.16,34.38,1851800,26.4953468658449,26.929061985543,26.4566223015861,26.6270103843247,2390988.81478183,0.0,1.0
2012-02-16,36.59,37.18,31.42,32.17,8578400,28.338636124562,28.7955859828154,24.334516180206,24.9153846440874,11076173.6951747,0.0,1.0
2012-02-17,35.44,36.83,35.18,36.74,3315800,27.4479711466104,28.524514033004,27.2466034124649,28.4548098173383,4281261.85984102,0.0,1.0
2012-02-21,36.53,36.83,35.56,36.01,2287200,28.2921666474515,28.524514033004,27.5409101008315,27.8894311791603,2953164.28187115,0.0,1.0
2012-02-22,37.53,38.0,36.19,36.67,2814600,29.0666579326267,29.4306688366591,28.0288396104919,28.400595427376,3634127.39933305,0.0,1.0
2012-02-23,37.54,38.0,37.28,37.84,2544300,29.0744028454785,29.4306688366591,28.8730351113329,29.306750231031,3285124.11785798,0.0,1.0
2012-02-24,36.9,38.02,36.74,37.55,1905100,28.5787284229663,29.4461586623626,28.4548098173383,29.0821477583302,2459808.18179116,0.0,1.0
2012-02-27,36.41,36.96,36.13,36.91,2094600,28.1992276932304,28.6251979000768,27.9823701333814,28.586473335818,2704484.9181564,0.0,1.0
2012-02-28,37.25,37.4,36.17,36.63,2652400,29.0046986298127,29.1214960739596,28.163757031955,28.5219358606722,3406410.15654083,0.2,1.0
2012-02-29,36.3,37.97,35.99,37.45,4224200,28.264981483549,29.5653263617178,28.0236000989788,29.1604285553419,5425033.09578487,0.0,1.0
2012-03-01,36.74,37.24,36.13,36.44,1767200,28.6075873197132,28.9969121335362,28.1326110468492,28.3739924314194,2269570.21137045,0.0,1.0
2012-03-02,36.31,36.73,36.06,36.7,1449500,28.2727679798255,28.5998008234368,28.078105572914,28.5764413346074,1861556.14609634,0.0,1.0
2012-03-05,35.96,36.2,35.69,36.17,2104900,28.0002406101494,28.1871165207844,27.790005210685,28.163757031955,2703269.77020917,0.0,1.0
2012-03-06,35.32,35.4,34.76,35.16,2531300,27.5019048484559,27.5641968186676,27.0658610569742,27.3773209080326,3250884.49300702,0.0,1.0
2012-03-07,35.4,35.62,34.86,35.32,2189400,27.5641968186676,27.7354997367497,27.1437260197388,27.5019048484559,2811790.98051972,0.0,1.0
2012-03-08,36.03,36.3,35.31,35.87,1494000,28.0547460840846,28.264981483549,27.4941183521795,27.9301621436612,1918706.36927764,0.0,1.0
2012-03-09,36.36,36.84,35.63,36.03,1919200,28.3117004612078,28.6854522824778,27.7432862330262,28.0547460840846,2464779.96246161,0.0,1.0
2012-03-12,35.24,36.51,35.08,36.34,3587700,27.4396128782443,28.4284979053547,27.3150289378209,28.2961274686548,4607592.26309061,0.0,1.0
2012-03-13,35.25,35.82,35.07,35.14,2986900,27.4473993745207,27.8912296622789,27.3072424415445,27.3617479154797,3836000.03640923,0.0,1.0
2012-03-14,33.67,34.82,33.48,34.82,3641000,26.2171329628401,27.112580034633,26.0691895335873,27.112580034633,4676044.10344035,0.0,1.0
2012-03-15,33.47,34.23,33.27,33.71,2153100,26.0614030373109,26.6531767543218,25.9056731117817,26.2482789479459,2765171.80969992,0.0,1.0
2012-03-16,33.79,34.43,33.28,33.39,4771500,26.3105709181576,26.808906679851,25.9134596080582,25.9991110670992,6127916.62718089,0.0,1.0
2012-03-19,33.16,34.17,33.15,33.81,1802200,25.8200216527406,26.6064577766631,25.8122351564642,26.3261439107105,2314519.82510854,0.0,1.0
2012-03-20,33.58,33.71,32.34,32.8,2312900,26.1470544963519,26.2482789479459,25.1815289580709,25.5397077867881,2970398.9032813,0.0,1.0
2012-03-21,33.1,33.87,33.08,33.76,1709300,25.7733026750819,26.3728628883693,25.757729682529,26.2872114293282,2195210.70750085,0.0,1.0
2012-03-22,32.8,32.95,32.3,32.49,1118600,25.5397077867881,25.656505230935,25.1503829729651,25.2983264022178,1436589.65506959,0.0,1.0
2012-03-23,33.61,33.72,32.96,33.15,1300200,26.1704139851813,26.2560654442224,25.6642917272114,25.8122351564642,1669813.9366364,0.0,1.0
2012-03-26,34.37,34.48,33.81,34.31,1405400,26.7621877021923,26.8478391612333,26.3261439107105,26.7154687245335,1804919.63278634,0.0,1.0
2012-03-27,33.44,34.5,33.42,34.48,2241500,26.0380435484815,26.8634121537862,26.0224705559286,26.8478391612333,2878701.69125557,0.0,1.0
2012-03-28,33.07,33.51,32.86,33.44,3004400,25.7499431862525,26.0925490224167,25.5864267644468,26.0380435484815,3858474.84327827,0.0,1.0
2012-03-29,32.96,33.05,32.55,33.01,1896700,25.6642917272114,25.7343701936996,25.3450453798766,25.7032242085937,2435883.78220141,0.0,1.0
2012-03-30,33.38,33.49,32.91,33.23,1694100,25.9913245708228,26.0769760298638,25.6253592458291,25.8745271266759,2175689.73239173,0.0,1.0
2012-04-02,34.96,35.06,33.37,33.38,2562400,27.2215909825034,27.299455945268,25.9835380745463,25.9913245708228,3290825.43550001,0.0,1.0
2012-04-03,33.94,34.97,33.65,34.95,2783700,26.4273683623045,27.2293774787799,26.2015599702872,27.2138044862269,3575035.42179261,0.0,1.0
2012-04-04,32.63,33.16,32.58,33.07,2496200,25.4073373500883,25.8200216527406,25.368404868706,25.7499431862525,3205806.45180109,0.0,1.0
2012-04-05,32.37,33.05,32.26,32.9,2066200,25.2048884469003,25.7343701936996,25.1192369878593,25.6175727495527,2653568.34016162,0.0,1.0
2012-04-09,32.33,32.98,32.11,32.57,1789200,25.1737424617945,25.6798647197644,25.0024395437124,25.3606183724295,2297824.25429153,0.0,1.0
2012-04-10,33.2,33.29,31.92,32.27,2097900,25.8511676378465,25.9212461043346,24.8544961144596,25.1270234841357,2694279.84746155,0.0,1.0
2012-04-11,32.37,33.21,32.3,33.21,1686700,25.2048884469003,25.8589541341229,25.1503829729651,25.8589541341229,2166186.09977282,0.0,1.0
2012-04-12,34.34,34.61,32.4,32.4,2198600,26.7388282133629,26.9490636128273,25.2282479357297,25.2282479357297,2823606.30755945,0.0,1.0
2012-04-13,33.38,34.19,33.18,34.07,1754900,25.9913245708228,26.622030769216,25.8355946452936,26.5285928138985,2253773.63282819,0.0,1.0
2012-04-16,32.57,33.73,32.36,33.44,1621500,25.3606183724295,26.2638519404988,25.1971019506239,26.0380435484815,2082451.39075214,0.0,1.0
2012-04-17,34.01,34.34,32.6,32.89,1938200,26.4818738362397,26.7388282133629,25.3839778612589,25.6097862532762,2489181.18134801,0.0,1.0
2012-04-18,33.59,34.24,33.13,33.66,1264200,26.1548409926284,26.6609632505983,25.7966621639113,26.2093464665636,1623580.04822007,0.0,1.0
2012-04-19,33.75,34.48,33.34,33.77,1861900,26.2794249330518,26.8478391612333,25.9601785857169,26.2949979256047,2391191.02339895,0.0,1.0
2012-04-20,33.15,34.14,33.11,33.89,1050600,25.8122351564642,26.5830982878337,25.7810891713583,26.3884358809222,1349258.97694986,0.0,1.0
2012-04-23,32.66,33.04,31.98,32.67,1606700,25.4306968389176,25.7265836974231,24.9012150921184,25.4384833351941,2063444.12551432,0.0,1.0
2012-04-24,32.82,33.16,32.57,32.74,922600,25.555280779341,25.8200216527406,25.3606183724295,25.4929888091293,1184871.81813624,0.0,1.0
2012-04-25,34.41,34.57,32.79,33.18,1987800,26.7933336872981,26.9179176277215,25.5319212905116,25.8355946452936,2552881.20538828,0.0,1.0
2012-04-26,35.84,35.9,34.11,34.56,4371000,27.9068026548319,27.9535216324906,26.5597387990043,26.910131131445,5613564.61854923,0.0,1.0
2012-04-27,39.36,39.98,37.97,37.97,6794000,30.6476493441457,31.1304121132862,29.5653263617178,29.5653263617178,8725362.1639038,0.0,1.0
2012-04-30,39.92,40.18,38.32,38.6,3378100,31.0836931356274,31.2861420388154,29.8378537313939,30.0558756271348,4338408.29053333,0.0,1.0
2012-05-01,39.61,40.37,39.35,39.99,2246100,30.8423117510572,31.4340854680681,30.6398628478692,31.1381986095627,2884609.35477544,0.0,1.0
2012-05-02,39.23,39.69,38.75,39.22,2146800,30.5464248925517,30.9046037212689,30.1726730712817,30.5386383962753,2757080.87922707,0.0,1.0
2012-05-03,38.4,38.91,37.0,38.86,3854000,29.9001457016056,30.297257011705,28.8100362229012,30.2583245303227,4949594.60990362,0.0,1.0
2012-05-04,38.25,39.39,38.09,38.36,2423000,29.7833482574587,30.6710088329751,29.6587643170353,29.8689997164997,3111797.54535456,0.0,1.0
2012-05-07,38.69,39.15,37.92,38.31,1966800,30.1259540936229,30.48413292234,29.5263938803355,29.8300672351174,2525911.43714542,0.0,1.0
2012-05-08,37.29,38.07,36.79,37.76,3086600,29.0358446149185,29.6431913244824,28.6465198010955,29.4018099399121,3964042.22182889,0.0,1.0
2012-05-09,38.17,38.9,36.28,36.35,3832400,29.721056287247,30.2894705154285,28.2494084909961,28.3039139649313,4921854.27685383,0.0,1.0
2012-05-10,37.73,38.65,37.09,38.58,2506000,29.3784504510828,30.0948081085171,28.8801146893893,30.0403026345818,3218392.34364776,0.0,1.0
2012-05-11,36.81,37.85,36.74,37.37,1761600,28.6620927936485,29.4718884064003,28.6075873197132,29.0981365851302,2262378.27317235,0.0,1.0
2012-05-14,35.76,37.02,35.68,35.99,3119800,27.8445106846202,28.8256092154541,27.7822187144085,28.0236000989788,4006680.14114617,0.0,1.0
2012-05-15,33.97,36.19,33.84,35.85,3670700,26.4507278511339,28.1793300245079,26.3495033995399,27.9145891511083,4714187.06138382,0.0,1.0
2012-05-16,34.03,35.71,33.74,33.92,3368600,26.4974468287926,27.8055782032379,26.2716384367753,26.4117953697516,4326207.68109014,0.0,1.0
2012-05-17,35.87,36.5,34.34,34.41,3190000,27.9301621436612,28.4207114090782,26.7388282133629,26.7933336872981,4096836.22355802,0.0,1.0
2012-05-18,36.19,37.5,36.03,36.6,2716200,28.1793300245079,29.1993610367242,28.0547460840846,28.4985763718428,3488346.881012,0.0,1.0
2012-05-21,37.42,37.55,36.21,36.46,1283400,29.1370690665125,29.2382935181065,28.1949030170609,28.3895654239724,1648238.12204212,0.0,1.0
2012-05-22,37.17,38.56,36.87,37.3,2339900,28.942406659601,30.0247296420289,28.7088117713072,29.043631111195,3005074.31959354,0.0,1.0
2012-05-23,39.19,39.22,35.65,36.93,3537700,30.5152789074459,30.5386383962753,27.7588592255791,28.755530748966,4543378.52917905,0.0,1.0
2012-05-24,39.62,40.2,38.81,39.75,3662800,30.8500982473337,31.3017150313683,30.2193920489404,30.9513226989276,4704041.29142579,0.0,1.0
2012-05-25,39.79,40.36,39.34,39.73,1415200,30.9824686840335,31.4262989717917,30.6320763515928,30.9357497063747,1817505.52463301,0.0,1.0
2012-05-29,38.58,40.37,38.36,40.37,2529100,30.0403026345818,31.4340854680681,29.8689997164997,31.4340854680681,3248059.08871491,0.0,1.0
2012-05-30,38.17,38.56,36.7,37.25,2551400,29.8767862127762,30.1820507300144,28.7261738016475,29.1566750439065,3259618.93312188,0.2,1.0
2012-05-31,37.34,38.72,36.84,38.2,2042900,29.2271207017308,30.3072874550352,28.8357559360407,29.9002680987176,2609969.23981919,0.0,1.0
2012-06-01,40.66,40.84,38.1,38.37,3943700,31.8257827459125,31.9666740615609,29.8219951455796,30.0333321190522,5038394.28805862,0.0,1.0
2012-06-04,40.68,40.89,39.71,40.65,2738600,31.8414373365401,32.0058105381299,31.0821896911014,31.8179554505987,3498782.00605455,0.0,1.0
2012-06-05,40.64,40.88,40.11,40.68,2233700,31.8101281552849,31.9979832428161,31.3952815036535,31.8414373365401,2853731.60261595,0.0,1.0
2012-06-06,40.93,41.9,40.24,41.59,2444300,32.0371197193851,32.7963673648237,31.4970363427329,32.5537212100959,3122790.05966521,0.0,1.0
2012-06-07,39.72,41.32,39.05,41.23,2292500,31.0900169864152,32.3423842366233,30.5655882003906,32.2719385787991,2928853.33706276,0.0,1.0
2012-06-08,40.17,40.48,38.71,38.99,1225000,31.4422452755363,31.6848914302641,30.2994601597214,30.5186244285078,1565036.13430834,0.0,1.0
2012-06-11,39.35,40.52,38.94,40.28,1994700,30.8004070598046,31.7162006115193,30.4794879519388,31.5283455239881,2548389.8588611,0.0,1.0
2012-06-12,41.25,41.32,39.56,39.66,2656800,32.2875931694267,32.3423842366233,30.9647802613944,31.0430532145324,3394275.91969829,0.0,1.0
2012-06-13,42.02,42.73,41.22,41.64,3077800,32.8902949085893,33.4460328758692,32.2641112834853,32.5928576866649,3932137.31769324,0.0,1.0
2012-06-14,42.06,42.56,41.32,42.32,2624500,32.9216040898445,33.3129688555346,32.3423842366233,33.1251137680034,3353010.06897326,0.0,1.0
2012-06-15,41.97,42.48,41.6,42.24,4708400,32.8511584320203,33.2503504930242,32.5615485054097,33.062495405493,6015360.11002237,0.0,1.0
2012-06-18,42.4,42.65,41.17,41.57,2109400,33.1877321305138,33.3834145133588,32.2249748069163,32.5380666194683,2694928.34425307,0.0,1.0
2012-06-19,42.59,43.19,42.14,42.9,1678300,33.336450741476,33.806088460304,32.9842224523549,33.5790968962038,2144163.38302832,0.0,1.0
2012-06-20,42.28,43.22,41.33,41.77,2641200,33.0938045867482,33.8295703462454,32.3502115319371,32.6946125257443,3374345.66362056,0.0,1.0
2012-06-21,40.21,41.8,40.18,41.23,1896100,31.4735544567915,32.7180944116857,31.4500725708501,32.2719385787991,2422420.41980575,0.0,1.0
2012-06-22,40.56,40.92,39.83,40.41,1340900,31.7475097927745,32.0292924240713,31.176117234867,31.6301003630675,1713107.71632168,0.0,1.0
2012-06-25,42.04,42.14,39.86,40.19,1990800,32.9059494992169,32.9842224523549,31.1995991208085,31.4578998661639,2543407.29484167,0.0,1.0
2012-06-26,40.48,41.81,39.91,41.3,2898000,31.6848914302641,32.7259217069995,31.2387355973775,32.3267296459957,3702428.3405923,0.0,1.0
2012-06-27,40.18,40.8,39.63,40.77,1582100,31.4500725708501,31.9353648803057,31.019571328591,31.9118829943643,2021260.13721569,0.0,1.0
2012-06-28,39.15,40.07,38.13,39.67,2189800,30.6438611535286,31.3639723223983,29.845477031521,31.0508805098462,2797645.81788442,0.0,1.0
2012-06-29,40.46,41.26,39.56,40.79,2512300,31.6692368396365,32.2954204647405,30.9647802613944,31.9275375849919,3209665.53487579,0.0,1.0
2012-07-02,40.56,40.99,40.0,40.56,1336200,31.7475097927745,32.0840834912679,31.3091812552017,31.7475097927745,1707103.087888,0.0,1.0
2012-07-03,42.01,42.49,41.36,41.51,1341900,32.8824676132755,33.258177788338,32.3736934178785,32.4911028475855,1714385.29683948,0.0,1.0
2012-07-05,41.79,42.34,41.52,41.92,1642200,32.7102671163719,33.140768358631,32.4989301428993,32.8120219554513,2098042.72633564,0.0,1.0
2012-07-06,40.53,41.48,40.09,40.89,1406500,31.7240279068331,32.4676209616441,31.3796269130259,32.0058105381299,1796916.99828954,0.0,1.0
2012-07-09,40.41,40.66,39.83,40.39,1377500,31.6301003630675,31.8257827459125,31.176117234867,31.6144457724399,1759867.16327326,0.0,1.0
2012-07-10,38.74,40.98,38.4,40.7,1457200,30.3229420456628,32.0762561959541,30.0568140049936,31.8570919271677,1861690.33054214,0.0,1.0
2012-07-11,37.94,38.8,37.33,38.46,2501000,29.6967584205588,30.3699058175456,29.2192934064169,30.1037777768764,3195228.87502462,0.0,1.0
2012-07-12,37.11,37.41,35.83,37.1,3163700,29.0470929095133,29.2819117689273,28.0451991093469,29.0392656141995,4041881.4841725,0.0,1.0
2012-07-13,37.7,37.87,37.14,37.57,1417900,29.5089033330276,29.6419673533622,29.0705747954547,29.4071484939482,1811481.41619249,0.0,1.0
2012-07-16,37.13,37.85,36.81,37.82,981500,29.0627475001409,29.6263127627346,28.8122740500993,29.6028308767932,1253945.27822338,0.0,1.0
2012-07-17,36.86,37.02,35.77,36.76,1471900,28.8514105266683,28.9766472516891,27.9982353374641,28.7731375735303,1880470.76415384,0.0,1.0
2012-07-18,36.73,36.95,36.26,36.46,1106700,28.7496556875889,28.9218561844925,28.3817728078403,28.5383187141163,1413898.35905228,0.0,1.0
2012-07-19,37.3,37.88,37.0,37.14,892300,29.1958115204755,29.649794648676,28.9609926610615,29.0705747954547,1139985.09603538,0.0,1.0
2012-07-20,37.5,37.87,36.83,37.05,1183800,29.3523574267516,29.6419673533622,28.8279286407269,29.0001291376305,1512399.81697487,0.0,1.0
2012-07-23,36.64,37.28,36.36,36.74,1245100,28.6792100297647,29.1801569298479,28.4600457609783,28.7574829829027,1590715.50271618,0.0,1.0
2012-07-24,37.55,38.07,36.79,36.79,1575700,29.3914939033206,29.7985132596382,28.7966194594717,28.7966194594717,2013083.62190176,0.0,1.0
2012-07-25,38.94,39.7,37.95,38.44,2454300,30.4794879519388,31.0743623957876,29.7045857158726,30.0881231862488,3135565.86484324,0.0,1.0
2012-07-26,42.09,42.83,41.55,41.64,7182200,32.945085975786,33.5243058290072,32.5224120288407,32.5928576866649,9175838.79496274,0.0,1.0
2012-07-27,43.16,43.59,42.27,42.59,2883400,33.7826065743626,34.119180272856,33.0859772914344,33.336450741476,3683775.66503238,0.0,1.0
2012-07-30,44.31,44.7,43.06,43.49,1942400,34.6827455354496,34.9880100526879,33.7043336212246,34.040907319718,2481572.39778002,0.0,1.0
2012-07-31,43.83,44.61,43.59,44.0,2520500,34.3070353603872,34.9175643948637,34.119180272856,34.4400993807218,3220141.69512178,0.0,1.0
2012-08-01,44.1,44.72,42.45,43.79,2782900,34.5183723338598,35.0036646433155,33.2268686070828,34.275726179132,3555378.82299321,0.0,1.0
2012-08-02,43.51,44.86,43.47,43.71,2158300,34.0565619103456,35.1132467777087,34.0252527290904,34.2131078166216,2757402.03157363,0.0,1.0
2012-08-03,43.65,44.34,43.33,44.13,2462000,34.1661440447388,34.706227421391,33.9156705946972,34.5418542198012,3145403.23483032,0.0,1.0
2012-08-06,44.81,45.54,43.68,43.68,1878500,35.0741103011397,35.6455028590471,34.1896259306802,34.1896259306802,2399935.00269242,0.0,1.0
2012-08-07,45.28,45.31,44.58,44.64,1918700,35.4419931808883,35.4654750668297,34.8940825089222,34.9410462808051,2451293.73950809,0.0,1.0
2012-08-08,45.19,45.95,45.01,45.31,2260100,35.3715475230641,35.9664219669129,35.2306562074157,35.4654750668297,2887459.72828594,0.0,1.0
2012-08-09,45.32,45.87,44.82,45.16,2017100,35.4733023621435,35.9038036044025,35.0819375964535,35.3480656371227,2577007.66245988,0.0,1.0
2012-08-10,45.38,45.82,45.1,45.22,1484800,35.5202661340263,35.8646671278335,35.3011018652399,35.3950294090055,1896951.55283349,0.0,1.0
2012-08-13,44.93,45.79,44.54,45.47,1676500,35.1680378449053,35.8411852418921,34.862773327667,35.5907117918505,2141863.73809627,0.0,1.0
2012-08-14,44.53,45.01,44.42,44.67,1603900,34.8549460323532,35.2306562074157,34.7688457839014,34.9645281667465,2049111.3925038,0.0,1.0
2012-08-15,43.95,44.17,43.69,44.17,1746300,34.4009629041528,34.5731634010564,34.197453225994,34.5731634010564,2231038.85823891,0.0,1.0
2012-08-16,45.89,46.09,44.09,44.23,1973400,35.9194581950301,36.0760041013061,34.510545038546,34.6201271729392,2521177.3938319,0.0,1.0
2012-08-17,46.3,46.5,45.4,45.93,1855600,36.2403773028959,36.3969232091719,35.5359207246539,35.9507673762853,2370678.40883474,0.0,1.0
2012-08-20,46.78,47.06,45.92,46.26,1496200,36.6160874779583,36.8352517467448,35.9429400809715,36.2090681216407,1911515.97073644,0.0,1.0
2012-08-21,46.62,47.72,46.43,47.5,1665000,36.4908507529375,37.3518532374556,36.3421321419753,37.179652740552,2127171.56214154,0.0,1.0
2012-08-22,47.25,47.58,45.95,46.08,1425200,36.983970357707,37.2422711030624,35.9664219669129,36.0681768059923,1820807.75397245,0.0,1.0
2012-08-23,47.29,47.95,46.95,47.77,2113200,37.0152795389622,37.531881029673,36.749151498293,37.3909897140246,2699783.15022072,0.0,1.0
2012-08-24,47.39,47.52,46.7,47.07,901000,37.0935524921002,37.1953073311796,36.5534691154479,36.8430790420586,1151100.04654026,0.0,1.0
2012-08-27,46.8,47.44,46.59,47.36,994400,36.6317420685859,37.1326889686692,36.4673688669961,37.0700706061588,1270426.06690303,0.0,1.0
2012-08-28,46.95,47.45,46.89,46.94,1224900,36.749151498293,37.140516263983,36.7021877264101,36.7413242029791,1564908.37625656,0.0,1.0
2012-08-29,46.46,47.37,46.23,47.08,1530700,36.3656140279167,37.0778979014726,36.1855862356993,36.8509063373724,1955592.49860064,0.0,1.0
2012-08-30,46.01,46.73,45.83,46.37,1197200,36.1699316450717,36.7359466588611,36.0284278916244,36.4529391519664,1522899.53269805,0.2,1.0
2012-08-31,48.32,48.44,45.9,46.51,2065100,37.9858964809795,38.080232316611,36.0834571290761,36.5629976268699,2626912.65032971,0.0,1.0
2012-09-04,47.81,48.39,47.53,48.34,1563500,37.5849691795453,38.0409257184312,37.3648522297383,38.0016191202514,1988851.83709772,0.0,1.0
2012-09-05,47.72,48.11,46.71,48.05,1402400,37.5142173028216,37.8208087686242,36.7202240195892,37.7736408508084,1783924.41083841,0.0,1.0
2012-09-06,48.33,48.67,47.78,47.92,1471600,37.9937578006154,38.2610426682382,37.5613852206374,37.6714436955409,1871950.34440231,0.0,1.0
2012-09-07,49.42,50.09,49.27,49.3,2119900,38.8506416409355,39.3773500565452,38.7327218463961,38.756305805304,2696621.04858553,0.0,1.0
2012-09-10,47.99,49.59,47.82,49.44,1520400,37.7264729329926,38.9842840747469,37.5928304991813,38.8663642802075,1934026.43627975,0.0,1.0
2012-09-11,48.18,48.98,47.9,48.35,1434500,37.875838006076,38.5047435769531,37.655721056269,38.0094804398874,1824757.2499627,0.0,1.0
2012-09-12,48.34,48.46,47.28,48.41,2127500,38.0016191202514,38.095954955883,37.1683192388392,38.0566483577031,2706288.6366648,0.0,1.0
2012-09-13,50.17,50.55,47.9,48.16,3717000,39.4402406136329,39.7389707597995,37.655721056269,37.860115366804,4728213.80140213,0.0,1.0
2012-09-14,51.37,51.93,50.47,50.49,3027800,40.3835989699486,40.8238328695626,39.6760802027118,39.6918028419837,3851516.20873968,0.0,1.0
2012-09-17,51.41,52.18,49.83,51.63,2220200,40.4150442484924,41.0203658604617,39.1729557460101,40.5879932804837,2824207.77021066,0.0,1.0
2012-09-18,51.86,51.94,50.76,50.98,2251100,40.7688036321108,40.8316941891985,39.9040584721548,40.077007504146,2863514.14805928,0.0,1.0
2012-09-19,52.66,53.12,51.61,51.79,2169900,41.397709202988,41.7593299062423,40.5722706412117,40.7137743946591,2760223.60173863,0.0,1.0
2012-09-20,51.98,52.57,51.67,51.93,2124600,40.8631394677424,41.3269573262643,40.6194385590275,40.8238328695626,2702599.68858192,0.0,1.0
2012-09-21,52.06,52.81,51.7,52.69,3379500,40.9260300248301,41.5156289975274,40.6430225179354,41.4212931618959,4298896.56761865,0.0,1.0
2012-09-24,50.39,51.61,50.29,51.5,1637200,39.6131896456241,40.5722706412117,39.5345764492644,40.4857961252161,2082602.00044541,0.0,1.0
2012-09-25,49.73,51.47,49.66,51.03,1683300,39.0943425496504,40.4622121663082,39.0393133121987,40.1163141023258,2141243.55445258,0.0,1.0
2012-09-26,49.88,50.29,48.81,49.16,2085500,39.2122623441899,39.5345764492644,38.3711011431417,38.6462473304005,2652862.49201618,0.0,1.0
2012-09-27,51.78,51.86,50.04,50.34,1702300,40.7059130750231,40.7688036321108,39.3380434583653,39.5738830474443,2165412.52465076,0.0,1.0
2012-09-28,51.88,52.27,50.88,51.53,1838600,40.7845262713828,41.0911177371854,39.9983943077863,40.509380084124,2338793.08454613,0.0,1.0
2012-10-01,52.72,52.84,52.13,52.36,1881300,41.4448771208038,41.5392129564353,40.9810592622819,41.161869613909,2393109.66493888,0.0,1.0
2012-10-02,52.45,52.98,52.02,52.91,1236800,41.2326214906327,41.6492714313388,40.8945847462863,41.5942421938871,1573272.75479531,0.0,1.0
2012-10-03,52.51,52.77,52.16,52.62,1338800,41.2797894084485,41.4841837189836,41.0046432211898,41.3662639244441,1703021.96322765,0.0,1.0
2012-10-04,53.81,53.83,52.88,53.13,1038200,42.3017609611239,42.3174836003958,41.5706582349792,41.7671912258783,1320643.41367116,0.0,1.0
2012-10-05,53.57,54.94,53.29,53.59,1557800,42.1130892898607,43.1900900799878,41.8929723400537,42.1288119291327,1981601.14603827,0.0,1.0
2012-10-08,53.13,53.52,52.67,52.94,696400,41.7671912258783,42.0737826916809,41.4055705226239,41.617826152795,885856.360316505,0.0,1.0
2012-10-09,52.05,53.74,52.02,53.23,1247700,40.9181687051941,42.2467317236721,40.8945847462863,41.8458044222379,1587138.11138269,0.0,1.0
2012-10-10,51.86,52.43,51.29,51.9,1154300,40.7688036321108,41.2168988513608,40.3207084128609,40.8002489106547,1468328.54209268,0.0,1.0
2012-10-11,52.65,53.32,52.27,52.43,967900,41.389847883352,41.9165562989616,41.0911177371854,41.2168988513608,1231218.22393789,0.0,1.0
2012-10-12,51.5,52.59,51.34,52.54,1186200,40.4857961252161,41.3426799655362,40.3600150110407,41.3033733673564,1508906.97100436,0.0,1.0
2012-10-15,51.21,51.41,50.43,51.13,1533100,40.2578178557732,40.4150442484924,39.6446349241679,40.1949272986854,1950181.48478063,0.0,1.0
2012-10-16,52.0,52.22,51.45,51.61,1169900,40.8788621070143,41.0518111390055,40.4464895270363,40.5722706412117,1488172.53867645,0.0,1.0
2012-10-17,53.04,53.08,51.6,52.16,1198800,41.6964393491546,41.7278846276985,40.5644093215758,41.0046432211898,1524934.81439895,0.0,1.0
2012-10-18,52.69,53.65,52.41,52.6,1372400,41.4212931618959,42.1759798469484,41.2011762120889,41.3505412851722,1745762.87894654,0.0,1.0
2012-10-19,52.67,53.52,52.01,52.26,1476100,41.4055705226239,42.0737826916809,40.8867234266503,41.0832564175494,1877674.57418609,0.0,1.0
2012-10-22,53.62,53.85,52.44,52.57,1030000,42.1523958880405,42.3332062396677,41.2247601709968,41.3269573262643,1310212.59495405,0.0,1.0
2012-10-23,52.58,53.07,52.0,52.55,1084800,41.3348186459003,41.7200233080625,40.8788621070143,41.3112346869924,1379920.99320986,0.0,1.0
2012-10-24,51.64,53.39,51.6,52.73,1360000,40.5958546001196,41.9715855364134,40.5644093215758,41.4527384404397,1729989.44576457,0.0,1.0
2012-10-25,56.36,56.4,54.1,54.12,3085700,44.3063974682948,44.3378427468386,42.5297392305668,42.5454618698388,3925167.96529098,0.0,1.0
2012-10-26,55.63,56.75,55.21,56.42,1614500,43.7325211348694,44.6129889340974,43.4023457101589,44.3535653861106,2053726.44131389,0.0,1.0
2012-10-31,56.49,56.99,55.56,56.09,1385100,44.4085946235623,44.8016606053605,43.6774918974176,44.0941418381237,1761917.92744743,0.0,1.0
2012-11-01,56.3,56.91,55.95,56.05,1328500,44.259229550479,44.7387700482728,43.9840833632202,44.0626965595799,1689919.83727811,0.0,1.0
2012-11-02,52.91,55.71,52.67,55.67,2567400,41.5942421938871,43.7954116919571,41.4055705226239,43.7639664134132,3265863.89930585,0.0,1.0
2012-11-05,53.99,54.6,53.0,53.13,1556000,42.4432647145712,42.922805212365,41.6649940706108,41.7671912258783,1979311.45412476,0.0,1.0
2012-11-06,54.93,55.3,54.27,54.57,1211600,43.1822287603519,43.4730975868825,42.6633816643782,42.8992212534572,1541217.06800614,0.0,1.0
2012-11-07,55.79,55.99,54.35,55.54,1338800,43.8583022490448,44.0155286417641,42.7262722214659,43.6617692581457,1703021.96322765,0.0,1.0
2012-11-08,56.42,56.74,54.8,55.58,1652400,44.3535653861106,44.6051276144614,43.0800316050843,43.6932145366895,2101937.17660395,0.0,1.0
2012-11-09,55.62,56.79,55.59,56.41,1075900,43.7246598152334,44.6444342126412,43.7010758563255,44.3457040664746,1368599.7387486,0.0,1.0
2012-11-12,55.77,55.97,55.26,55.62,1013000,43.8425796097729,43.9998060024922,43.4416523083387,43.7246598152334,1288587.72688199,0.0,1.0
2012-11-13,55.17,56.39,54.88,55.03,1429400,43.370900431615,44.3299814272027,43.142922162172,43.2608419567115,1818269.78954109,0.0,1.0
2012-11-14,54.35,55.87,54.04,55.32,1846500,42.7262722214659,43.9211928061325,42.482571312751,43.4888202261545,2348842.28794432,0.0,1.0
2012-11-15,51.63,54.41,51.47,54.3,3026200,40.5879932804837,42.7734401392817,40.4622121663082,42.6869656232861,3849480.92703878,0.0,1.0
2012-11-16,52.14,52.29,50.45,51.39,1524500,40.9889205819178,41.1068403764573,39.6603575634399,40.3993216092205,1939241.8456383,0.0,1.0
2012-11-19,55.42,55.52,53.42,53.46,2789500,43.5674334225141,43.6460466188738,41.9951694953213,42.0266147738651,3548386.44041196,0.0,1.0
2012-11-20,54.46,55.48,54.16,55.17,1446500,42.8127467374615,43.6146013403299,42.5769071483826,43.370900431615,1840021.86271945,0.0,1.0
2012-11-21,55.3,55.62,54.12,54.12,1140800,43.4730975868825,43.7246598152334,42.5454618698388,42.5454618698388,1451155.85274134,0.0,1.0
2012-11-23,56.48,56.72,55.2,55.56,747500,44.4007333039263,44.5894049751895,43.3944843905229,43.6774918974176,950858.169638983,0.0,1.0
2012-11-26,57.33,57.35,55.44,56.02,1573700,45.0689454729833,45.0846681122552,43.583156061786,44.039112600672,2001826.75794096,0.0,1.0
2012-11-27,55.34,56.99,55.3,56.98,1238200,43.5045428654264,44.8016606053605,43.4730975868825,44.7937992857245,1575053.6262836,0.0,1.0
2012-11-28,55.93,55.98,53.51,54.02,1468800,43.9683607239483,44.0076673221281,42.0659213720449,42.4668486734791,1868388.60142574,0.0,1.0
2012-11-29,56.34,56.68,55.94,56.09,1400300,44.4479012217421,44.716134917436,44.1323321679846,44.2506705631437,1774952.24367104,0.2,1.0
2012-11-30,55.8,56.33,55.21,56.05,1218700,44.0218829991695,44.4400119953982,43.5564186448772,44.2191136577679,1544764.90706413,0.0,1.0
2012-12-03,55.11,56.5,55.02,56.0,1143800,43.4775263814378,44.5741288432451,43.4065233443424,44.1796675260483,1449825.30622791,0.0,1.0
2012-12-04,54.05,55.24,53.44,54.46,1717100,42.6412683889805,43.580086323909,42.1600255820003,42.9647266690819,2176512.53132011,0.0,1.0
2012-12-05,52.4,54.05,52.3,53.92,1532600,41.3395460422309,42.6412683889805,41.2606537787915,42.5387084465093,1942649.29561539,0.0,1.0
2012-12-06,53.06,53.45,52.03,52.2,1280200,41.8602349809307,42.1679148083443,41.0476446675052,41.1817615153521,1622719.3189657,0.0,1.0
2012-12-07,53.67,53.88,53.24,53.55,1087700,42.3414777879109,42.5071515411336,42.0022410551216,42.2468070717836,1378715.67195672,0.0,1.0
2012-12-10,54.24,54.67,53.9,54.03,1161900,42.7911636895153,43.1304004223046,42.5229299938214,42.6254899362926,1472767.98680382,0.0,1.0
2012-12-11,53.67,54.57,53.45,53.77,1575600,42.3414777879109,43.0515081588652,42.1679148083443,42.4203700513503,1997154.00637584,0.0,1.0
2012-12-12,54.3,54.84,53.66,54.02,1756300,42.8384990475789,43.2645172701516,42.333588561567,42.6176007099487,2226200.54671103,0.0,1.0
2012-12-13,53.35,54.02,52.83,53.33,1582300,42.0890225449049,42.6176007099487,41.6787827750202,42.073244092217,2005646.60084317,0.0,1.0
2012-12-14,53.45,54.06,53.11,53.24,1009700,42.1679148083443,42.6491576153244,41.8996811126504,42.0022410551216,1279846.66174009,0.0,1.0
2012-12-17,53.19,53.43,52.47,53.34,1349500,41.9627949234019,42.1521363556564,41.3947706266384,42.081133318561,1710560.63188893,0.0,1.0
2012-12-18,52.03,53.28,51.59,53.2,1968600,41.0476446675052,42.0337979604973,40.700518708372,41.9706841497458,2495301.71169807,0.0,1.0
2012-12-19,51.44,51.95,51.12,51.84,1824300,40.5821803132129,40.9845308567537,40.3297250702069,40.8977493669704,2312394.04279732,0.0,1.0
2012-12-20,50.84,51.04,49.81,50.64,1932500,40.1088267325767,40.2666112594554,39.2962364191511,39.9510422056979,2449543.10568756,0.0,1.0
2012-12-21,51.01,51.62,50.42,50.46,3838600,40.2429435804236,40.7241863874038,39.7774792261313,39.8090361315071,4865622.85407103,0.0,1.0
2012-12-24,50.94,51.29,50.37,51.07,513300,40.187718996016,40.4638419180538,39.7380330944116,40.2902789384872,650634.140310181,0.0,1.0
2012-12-26,50.42,51.15,50.05,50.97,998200,39.7774792261313,40.3533927492387,39.4855778514056,40.2113866750479,1265269.8204902,0.0,1.0
2012-12-27,50.85,51.47,50.11,50.39,1321800,40.1167159589206,40.6058479922447,39.5329132094693,39.7538115470995,1675449.4577479,0.0,1.0
2012-12-28,50.68,51.54,50.62,50.95,1059400,39.9825991110737,40.6610725766523,39.93526375301,40.19560822236,1342843.96696786,0.0,1.0
2012-12-31,52.46,52.96,50.58,50.66,1371600,41.3868814002945,41.7813427174914,39.9037068476343,39.9668206583858,1738573.51811697,0.0,1.0
2013-01-02,53.33,53.78,53.29,53.64,1879600,42.073244092217,42.4282592776942,42.0416871868413,42.3178101088791,2382489.63593808,0.0,1.0
2013-01-03,51.54,53.42,51.24,53.03,1651500,40.6610725766523,42.1442471293125,40.4243957863342,41.8365673018989,2093361.1586251,0.0,1.0
2013-01-04,51.06,51.21,50.18,50.87,1501000,40.2823897121433,40.4007281073023,39.5881377938768,40.1324944116085,1902594.67096353,0.0,1.0
2013-01-07,49.61,50.65,49.54,50.65,1736300,39.1384518922724,39.9589314320419,39.0832273078648,39.9589314320419,2200849.51845035,0.0,1.0
2013-01-08,49.87,50.32,49.39,49.61,1545000,39.3435717772148,39.6985869626919,38.9648889127058,39.1384518922724,1958366.93313701,0.0,1.0
2013-01-09,49.88,50.11,49.1,49.95,883400,39.3514610035587,39.5329132094693,38.7361013487316,39.4066855879663,1119754.91827394,0.0,1.0
2013-01-10,50.69,50.97,49.86,50.44,1205200,39.9904883374176,40.2113866750479,39.3356825508708,39.7932576788192,1527652.96298817,0.0,1.0
2013-01-11,50.87,51.16,50.05,50.5,816300,40.1324944116085,40.3612819755827,39.4855778514056,39.8405930368828,1034702.21845938,0.0,1.0
2013-01-14,50.71,51.45,50.48,51.4,898800,40.0062667901055,40.5900695395568,39.8248145841949,40.5506234078372,1139275.21003466,0.0,1.0
2013-01-15,51.03,51.53,50.38,50.75,828900,40.2587220331115,40.6531833503083,39.7459223207556,40.0378236954812,1050673.3662636,0.0,1.0
2013-01-16,50.9,51.13,50.46,50.74,758800,40.1561620906403,40.3376142965509,39.8090361315071,40.0299344691373,961818.012209945,0.0,1.0
2013-01-17,50.59,51.0,49.61,50.58,1381300,39.9115960739782,40.2350543540797,39.1384518922724,39.9037068476343,1750868.7668234,0.0,1.0
2013-01-18,50.57,50.8,50.35,50.58,1102700,39.8958176212904,40.0772698272009,39.7222546417238,39.9037068476343,1397728.94315222,0.0,1.0
2013-01-22,50.68,50.68,49.78,50.49,1293200,39.9825991110737,39.9825991110737,39.2725687401193,39.8327038105389,1639197.48733513,0.0,1.0
2013-01-23,49.33,50.83,49.28,50.38,1201300,38.9175535546422,40.1009375062327,38.8781074229225,39.7459223207556,1522709.51247734,0.0,1.0
2013-01-24,47.56,49.3,47.53,48.97,1996300,37.5211604917653,38.8938858756103,37.4974928127335,38.6335414062604,2530412.8858391,0.0,1.0
2013-01-25,45.88,47.52,45.57,47.43,2118000,36.1957704659838,37.4896035863895,35.9512044493218,37.4186005492941,2684673.8928053,0.0,1.0
2013-01-28,45.82,45.97,45.53,45.81,1315300,36.1484351079202,36.2667735030793,35.919647543946,36.1405458815763,1667210.37356318,0.0,1.0
2013-01-29,46.24,46.74,45.9,46.45,1173100,36.4797826143656,36.8742439315624,36.2115489186717,36.6454563675882,1486964.56262979,0.0,1.0
2013-01-30,46.65,47.81,46.56,46.89,1583300,36.803240894467,37.7183911503637,36.7322378573716,36.9925823267215,2006914.1522562,0.0,1.0
2013-01-31,45.83,46.73,45.75,46.43,944200,36.1563243342641,36.8663547052185,36.0932105235126,36.6296779149004,1196822.04418639,0.0,1.0
2013-02-01,46.26,46.93,45.44,46.48,1052900,36.4955610670534,37.0241392320972,35.8486445068506,36.6691240466201,1334604.88278315,0.0,1.0
2013-02-04,46.02,46.99,45.8,45.8,995000,36.3062196347989,37.0714745901609,36.1326566552323,36.1326566552323,1261213.6559685,0.0,1.0
2013-02-05,45.79,46.43,45.55,46.26,857200,36.1247674288884,36.6296779149004,35.9354259966339,36.4955610670534,1086545.07125246,0.0,1.0
2013-02-06,45.58,46.14,45.33,45.6,1173900,35.9590936756657,36.4008903509262,35.7618630170673,35.9748721283536,1487978.60376022,0.0,1.0
2013-02-07,45.66,45.87,44.58,45.15,1183400,36.0222074864172,36.1878812396399,35.170171041272,35.6198569428764,1500020.34218404,0.0,1.0
2013-02-08,45.47,45.86,45.2,45.62,707100,35.8723121858824,36.179992013296,35.6593030745961,35.9906505810415,896285.604156105,0.0,1.0
2013-02-11,44.19,44.99,44.03,44.87,891800,34.8624912138584,35.4936293213734,34.7362635923554,35.3989586052462,1130402.35014342,0.0,1.0
2013-02-12,44.7,44.95,43.67,44.14,789300,35.2648417573992,35.4620724159977,34.4522514439737,34.8230450821388,1000478.33030747,0.0,1.0
2013-02-13,44.1,45.52,43.98,44.61,1170600,34.791488176763,35.9117583176021,34.6968174606358,35.1938387203038,1483795.68409721,0.0,1.0
2013-02-14,43.66,45.67,43.58,44.4,1377300,34.4443622176298,36.0300967127611,34.3812484068783,35.0281649670811,1745798.56117127,0.0,1.0
2013-02-15,41.14,43.22,40.8,43.13,2311300,32.4562771789576,34.0972362584965,32.1880434832637,34.0262332214011,2929691.58094471,0.0,1.0
2013-02-19,40.75,41.12,40.52,40.72,1311700,32.148597351544,32.4404987262697,31.9671451456335,32.1249296725122,1662647.18847626,0.0,1.0
2013-02-20,38.58,40.26,38.52,40.09,2181800,30.4366352349097,31.7620252606911,30.3892998768461,31.6279084128442,2765543.67295685,0.0,1.0
2013-02-21,40.31,40.82,38.7,38.83,2005500,31.8014713924108,32.2038219359516,30.5313059510369,30.6338658935081,2542074.35883902,0.0,1.0
2013-02-22,40.19,40.53,39.57,40.22,850900,31.7068006762836,31.9750343719774,31.2176686429595,31.7304683553154,1078559.49735034,0.0,1.0
2013-02-25,40.79,41.35,40.51,40.77,1395100,32.1801542569198,32.6219509321803,31.9592559192896,32.1643758042319,1768360.97632327,0.0,1.0
2013-02-26,41.92,42.1,40.25,40.89,2079100,33.0716368337847,33.2136429079756,31.7541360343472,32.2590465203592,2635366.14283829,0.0,1.0
2013-02-27,41.33,41.75,41.01,41.33,1521600,32.779735459059,33.1128467315682,32.5259363942901,32.779735459059,1918494.06712098,0.22,1.0
2013-02-28,40.04,41.11,39.8,41.1,1841200,31.7566079792094,32.6052486020304,31.5662586806327,32.5973173812564,2321458.51497315,0.0,1.0
2013-03-01,40.09,40.93,39.86,40.46,1380400,31.7962640830795,32.4624866280979,31.6138460052769,32.0897192517186,1740463.46625513,0.0,1.0
2013-03-04,39.19,40.21,38.88,40.15,1549100,31.082454213417,31.8914387323679,30.8365863694221,31.8438514077237,1953167.16573154,0.0,1.0
2013-03-05,38.57,39.84,38.55,39.44,1688700,30.5907185254272,31.5979835637288,30.5748560838791,31.2807347327677,2129180.42267823,0.0,1.0
2013-03-06,40.29,40.35,37.55,38.63,2886800,31.9548884985601,32.0024758232043,29.7817340064763,30.6383058500714,3639792.76614409,0.0,1.0
2013-03-07,39.4,40.95,39.07,40.43,1827100,31.2490098496716,32.478349069646,30.9872795641286,32.0659255893965,2303680.67168556,0.0,1.0
2013-03-08,39.22,40.06,38.46,39.06,2000200,31.106247875739,31.7724704207574,30.5034750969129,30.9793483433546,2521932.06693966,0.0,1.0
2013-03-11,38.97,39.67,38.77,39.56,846200,30.9079673563883,31.4631528105703,30.7493429409078,31.375909382056,1066922.76524565,0.0,1.0
2013-03-12,40.29,40.4,39.4,39.7,2088300,31.9548884985601,32.0421319270744,31.2490098496716,31.4869464728924,2633012.0664884,0.0,1.0
2013-03-13,39.19,40.62,39.11,40.3,1644100,31.082454213417,32.216618784103,31.0190044472247,31.9628197193341,2072946.96093165,0.0,1.0
2013-03-14,39.8,39.95,38.9,39.03,1162500,31.5662586806327,31.6852269922431,30.8524488109701,30.9555546810325,1465726.44126455,0.0,1.0
2013-03-15,39.69,40.19,39.31,39.78,3233000,31.4790152521184,31.8755762908198,31.1776288627053,31.5503962390846,4076295.55665229,0.0,1.0
2013-03-18,39.85,40.81,39.68,40.32,1333900,31.6059147845028,32.3673119788096,31.4710840313444,31.9786821608822,1681834.40860455,0.0,1.0
2013-03-19,40.36,40.82,39.8,39.88,1466200,32.0104070439783,32.3752431995836,31.5662586806327,31.6297084468249,1848643.53392007,0.0,1.0
2013-03-20,40.6,40.74,40.28,40.28,1137900,32.200756342555,32.3117934333914,31.9469572777861,31.9469572777861,1434709.77850747,0.0,1.0
2013-03-21,41.2,41.57,40.71,41.06,1390700,32.6766295889967,32.9700847576357,32.2879997710693,32.5655924981603,1753450.11773472,0.0,1.0
2013-03-22,41.04,41.34,40.77,40.89,753300,32.5497300566122,32.7876666798331,32.3355870957134,32.4307617450018,949790.733939429,0.0,1.0
2013-03-25,40.29,40.83,39.85,40.71,1136300,31.9548884985601,32.3831744203576,31.6059147845028,32.2879997710693,1432692.43458831,0.0,1.0
2013-03-26,40.15,40.27,39.56,40.27,739400,31.8438514077237,31.939026057012,31.375909382056,31.939026057012,932265.058641728,0.0,1.0
2013-03-27,40.57,40.74,39.91,39.93,840500,32.1769626802329,32.3117934333914,31.653502109147,31.6693645506951,1059735.97753364,0.0,1.0
2013-03-28,41.04,41.1,40.06,40.33,1212800,32.5497300566122,32.5973173812564,31.7724704207574,31.9866133816562,1529146.69072314,0.0,1.0
2013-04-01,40.54,41.08,40.41,41.01,814200,32.1531690179108,32.5814549397083,32.0500631478484,32.5259363942901,1026575.88686245,0.0,1.0
2013-04-02,38.86,40.11,38.78,40.05,1312700,30.820723927874,31.8121265246276,30.7572741616818,31.7645391999834,1655104.60167568,0.0,1.0
2013-04-03,36.77,39.55,36.53,38.77,2508500,29.1630987861021,31.367978161282,28.9727494875254,30.7493429409078,3162817.01325774,0.0,1.0
2013-04-04,37.62,38.0,35.8,36.55,1875500,29.8372525518945,30.1386389413076,28.3937703710214,28.9886119290735,2364705.32524014,0.0,1.0
2013-04-05,38.05,39.62,37.72,38.36,2144600,30.1782950451777,31.4234967067002,29.9165647596348,30.4241628891726,2703997.35564384,0.0,1.0
2013-04-08,37.77,38.38,37.44,37.92,910300,29.9562208635049,30.4400253307207,29.694490577962,30.0751891751154,1147742.60600699,0.0,1.0
2013-04-09,39.4,39.68,37.78,37.95,1644200,31.2490098496716,31.4710840313444,29.964152084279,30.0989828374375,2073073.0449266,0.0,1.0
2013-04-10,38.65,39.44,38.41,39.05,1013200,30.6541682916194,31.2807347327677,30.4638189930428,30.9714171225806,1277483.03680795,0.0,1.0
2013-04-11,38.74,39.08,38.38,38.73,1239900,30.7255492785857,30.9952107849026,30.4400253307207,30.7176180578117,1563315.45335391,0.0,1.0
2013-04-12,35.65,37.7,35.54,37.56,2379900,28.2748020594109,29.9007023180867,28.1875586308966,29.7896652272503,3000672.99575528,0.0,1.0
2013-04-15,32.4,33.67,32.13,33.45,4727300,25.6971553078517,26.7044203461533,25.483012346953,26.5299334891247,5960368.69315262,0.0,1.0
2013-04-16,32.59,33.73,32.29,33.59,2976400,25.8478485025583,26.7520076707975,25.6099118793374,26.6409705799611,3752764.02561704,0.0,1.0
2013-04-17,31.02,32.96,30.94,32.7,2978400,24.6026468410358,26.1413036711973,24.5391970748436,25.9350919310726,3755285.705516,0.0,1.0
2013-04-18,32.31,32.61,30.75,31.31,2780000,25.6257743208855,25.8637109441063,24.3885038801371,24.8326522434826,3505135.05954017,0.0,1.0
2013-04-19,32.3,33.16,31.89,32.73,2230400,25.6178431001115,26.2999280866779,25.2926630483763,25.9588855933947,2812177.42330877,0.0,1.0
2013-04-22,32.79,33.5,32.23,33.5,1576600,26.0064729180388,26.5695895929949,25.5623245546933,26.5695895929949,1987840.2643421,0.0,1.0
2013-04-23,32.03,32.61,31.62,32.51,1521000,25.4037001392127,25.8637109441063,25.0785200874775,25.784398736366,1917737.5631513,0.0,1.0
2013-04-24,33.25,33.44,32.16,32.53,1899700,26.3713090736441,26.5220022683507,25.5068060092751,25.8002611779141,2395217.65201744,0.0,1.0
2013-04-25,32.96,33.9,32.31,33.77,3245000,26.1413036711973,26.886838423956,25.6257743208855,26.7837325538936,4091425.636046,0.0,1.0
2013-04-26,30.97,33.05,30.76,32.96,3196500,24.5629907371657,26.2126846581636,24.3964351009111,26.1413036711973,4030274.89849646,0.0,1.0
2013-04-29,30.87,31.74,30.51,31.44,2484500,24.4836785294254,25.1736947367659,24.1981545815604,24.935758113545,3132556.85447035,0.0,1.0
2013-04-30,32.29,32.3,30.36,30.71,2240700,25.6099118793374,25.6178431001115,24.07918626995,24.356778997041,2825164.07478837,0.0,1.0
2013-05-01,31.54,32.1,31.1,31.61,2163100,25.0150703212853,25.4592186846309,24.6660966072281,25.0705888667035,2727322.89470912,0.0,1.0
2013-05-02,31.99,32.47,31.41,32.07,1309200,25.3719752561166,25.7526738532699,24.9119644512229,25.4354250223088,1650691.66185252,0.0,1.0
2013-05-03,31.51,32.76,31.37,32.08,1759700,24.9912766589632,25.9826792557168,24.8802395681268,25.4433562430828,2218700.05909095,0.0,1.0
2013-05-06,31.22,31.72,31.13,31.63,1078000,24.7612712565164,25.1578322952178,24.6898902695501,25.0864513082516,1359185.46553392,0.0,1.0
2013-05-07,30.28,30.74,29.84,30.61,1967600,24.0157365037577,24.380572659363,23.6667627897005,24.2774667893007,2480828.68458678,0.0,1.0
2013-05-08,31.9,32.03,30.54,30.66,2053500,25.3005942691503,25.4037001392127,24.2219482438825,24.3171228931708,2589134.83624667,0.0,1.0
2013-05-09,31.33,32.56,31.03,31.4,1704100,24.8485146850307,25.8240548402362,24.6105780618099,24.9040332304489,2148597.35790015,0.0,1.0
2013-05-10,31.11,31.11,30.05,30.5,2345200,24.6740278280021,24.6740278280021,23.8333184259551,24.1902233607864,2956921.84950849,0.0,1.0
2013-05-13,30.38,30.85,30.3,30.76,1144600,24.095048711498,24.4678160878773,24.0315989453058,24.3964351009111,1443157.40616895,0.0,1.0
2013-05-14,30.16,30.96,30.0,30.22,1524500,23.9205618544694,24.5550595163917,23.7936623220849,23.9681491791136,1922150.50297446,0.0,1.0
2013-05-15,28.53,29.94,28.48,29.75,2008500,22.6277728683028,23.7460749974408,22.5881167644326,23.5953818027342,2532397.0385203,0.0,1.0
2013-05-16,29.35,29.58,28.01,28.17,2364400,23.2781329717731,23.4605510495758,22.2153493880533,22.3422489204378,2981129.97653841,0.0,1.0
2013-05-17,27.92,28.97,27.89,28.97,1899900,22.1439684010871,22.97674658236,22.120174738765,22.97674658236,2395469.82000732,0.0,1.0
2013-05-20,29.73,29.86,27.66,27.82,2046800,23.5795193611862,23.6826252312485,21.9377566609623,22.0646561933468,2580687.20858519,0.0,1.0
2013-05-21,28.64,29.33,28.25,28.79,1970000,22.7150162968171,23.262270530225,22.40569868663,22.8339846084275,2483854.70046552,0.0,1.0
2013-05-22,29.27,30.3,28.83,29.19,2719000,23.2146832055809,24.0315989453058,22.8657094915236,23.1512334393887,3428223.8226222,0.0,1.0
2013-05-23,29.32,29.98,29.06,29.86,1123100,23.254339309451,23.7777998805369,23.0481275693263,23.6826252312485,1416049.34725524,0.0,1.0
2013-05-24,28.82,29.8,28.45,29.07,1740000,22.8577782707496,23.6350379066044,22.5643231021106,23.0560587901003,2193861.5120863,0.0,1.0
2013-05-28,28.6,29.43,28.29,28.8,1470000,22.683291413721,23.3415827379653,22.4374235697261,22.8419158292015,1853434.72572808,0.0,1.0
2013-05-29,30.75,30.8,28.53,28.98,2371600,24.3885038801371,24.4281599840072,22.6277728683028,22.9846778031341,2990208.02417463,0.0,1.0
2013-05-30,31.55,32.06,31.04,31.25,2391000,25.197488399088,25.604801206807,24.7901755913689,24.9578926298415,2993792.42903949,0.22,1.0
2013-05-31,32.01,32.02,31.07,31.27,2074700,25.5648685785992,25.5728551042408,24.8141351682936,24.9738656811246,2597750.37746894,0.0,1.0
2013-06-03,32.93,33.15,32.13,32.4,2168300,26.2996289376218,26.4753325017358,25.6607068862978,25.8763430786196,2714947.77243259,0.0,1.0
2013-06-04,32.28,32.74,31.98,32.46,1617000,25.7805047709211,26.1478849504323,25.5409090016746,25.9242622324689,2024660.12453235,0.0,1.0
2013-06-05,32.73,33.16,32.26,32.4,1750400,26.1398984247908,26.4833190273774,25.764531719638,25.8763430786196,2191691.45453397,0.0,1.0
2013-06-06,33.28,33.56,32.32,32.65,1365200,26.579157335076,26.8027800530394,25.8124508734872,26.0760062196584,1709379.0983374,0.0,1.0
2013-06-07,31.07,32.48,30.72,32.39,2565700,24.8141351682936,25.940235283752,24.5346067708394,25.8683565529781,3212535.8574599,0.0,1.0
2013-06-10,31.05,31.48,30.61,30.99,1173700,24.7981621170105,25.1415827195971,24.4467549887823,24.7502429631612,1469600.24005172,0.0,1.0
2013-06-11,30.2,30.96,29.98,30.1,1360100,24.1193074374788,24.7262833862365,23.9436038733647,24.0394421810633,1702993.34284258,0.0,1.0
2013-06-12,30.8,31.23,30.06,30.12,1550100,24.5984989759718,24.9419195785584,24.0074960784971,24.0554152323464,1940894.03774743,0.0,1.0
2013-06-13,31.01,31.06,30.3,30.74,1254700,24.7662160144443,24.806148642652,24.1991726938943,24.5505798221225,1571021.06261642,0.0,1.0
2013-06-14,30.08,31.24,30.04,31.2,1371100,24.0234691297802,24.9499061041999,23.991523027214,24.9179600016337,1716766.54096865,0.0,1.0
2013-06-17,30.56,30.71,29.84,30.1,816100,24.4068223605746,24.5266202451978,23.831792514383,24.0394421810633,1021846.09006237,0.0,1.0
2013-06-18,29.52,30.53,29.44,30.34,1072800,23.5762236938534,24.3828627836499,23.5123314887211,24.2311187964605,1343262.44996804,0.0,1.0
2013-06-19,28.82,30.25,28.74,29.59,2319600,23.017166898945,24.1592400656865,22.9532746938126,23.6321293733443,2904391.85211209,0.0,1.0
2013-06-20,26.47,27.27,26.02,27.1,3735700,21.1403333731809,21.7792554245049,20.7809397193112,21.6434844885985,4677503.29450558,0.0,1.0
2013-06-21,26.88,27.05,25.65,26.57,2653000,21.4677809244844,21.6035518603908,20.4854382705739,21.2201986295964,3321844.96622409,0.0,1.0
2013-06-24,26.14,26.91,25.41,26.28,2118300,20.8767780270098,21.4917405014091,20.2937616551767,20.9885893859915,2652342.326405,0.0,1.0
2013-06-25,26.26,26.72,25.75,26.24,1557600,20.9726163347084,21.3399965142197,20.5653035269894,20.9566432834253,1950284.85465157,0.0,1.0
2013-06-26,25.15,25.75,25.0,25.47,2523000,20.0861119884964,20.5653035269894,19.9663141038732,20.341680809026,3159070.80655234,0.0,1.0
2013-06-27,25.39,26.0,25.03,25.59,2451400,20.2777886038936,20.7649666680281,19.9902736807978,20.4375191167246,3069419.80784083,0.0,1.0
2013-06-28,27.54,27.94,25.0,25.15,3529400,21.9948916168267,22.3143526424887,19.9663141038732,20.0861119884964,4419193.22419573,0.0,1.0
2013-07-01,28.43,28.84,27.36,27.98,1915100,22.7056923989246,23.0331399502281,21.8511341552788,22.3462987450549,2397913.79374886,0.0,1.0
2013-07-02,27.01,28.33,26.56,28.33,2192200,21.5716057578246,22.6258271425091,21.2122121039549,22.6258271425091,2744873.17563378,0.0,1.0
2013-07-03,27.87,28.12,27.2,27.21,1979500,22.2584469629978,22.4581101040366,21.723349745014,21.7313362706556,2478549.60823241,0.0,1.0
2013-07-05,26.64,26.83,25.87,26.8,2203600,21.2761043090873,21.4278482962767,20.661141834688,21.4038887193521,2759147.21732807,0.0,1.0
2013-07-08,27.53,28.35,26.49,26.99,2871400,21.9869050911851,22.6418001937922,21.156306424464,21.5556327065415,3595305.55447262,0.0,1.0
2013-07-09,27.32,28.42,27.17,28.0,1931300,21.8191880527126,22.697705873283,21.6993901680894,22.362271796338,2418197.95826181,0.0,1.0
2013-07-10,27.12,27.91,26.71,27.43,1713100,21.6594575398816,22.290393065564,21.3320099885781,21.9070398347697,2144987.79179739,0.0,1.0
2013-07-11,29.16,29.24,28.5,28.91,2276800,23.2887087707577,23.3526009758901,22.7615980784154,23.0890456297189,2850801.59031247,0.0,1.0
2013-07-12,28.4,28.77,28.02,28.67,1763700,22.6817328219999,22.9772342707373,22.3782448476211,22.8973690143218,2208344.50317732,0.0,1.0
2013-07-15,28.29,28.57,28.04,28.35,915100,22.5938810399429,22.8175037579063,22.3942178989042,22.6418001937922,1145804.87319701,0.0,1.0
2013-07-16,29.04,29.08,28.47,28.52,1869000,23.1928704630591,23.2248165656253,22.7376385014908,22.7775711296985,2340191.57251142,0.0,1.0
2013-07-17,28.0,29.27,27.88,29.08,1702300,22.362271796338,23.3765605528147,22.2664334886394,23.2248165656253,2131465.01545543,0.0,1.0
2013-07-18,27.08,28.33,27.01,28.17,2406500,21.6275114373154,22.6258271425091,21.5716057578246,22.4980427322443,3013200.11730805,0.0,1.0
2013-07-19,28.31,28.32,27.08,27.29,1790600,22.609854091226,22.6178406168675,21.6275114373154,21.795228475788,2242026.23314016,0.0,1.0
2013-07-22,29.84,30.02,28.98,29.25,2284000,23.831792514383,23.9755499759309,23.1449513092098,23.3605875015316,2859816.77454045,0.0,1.0
2013-07-23,30.18,30.27,29.32,29.81,2380900,24.1033343861957,24.1752131169696,23.4164931810225,23.8078329374584,2981146.12894192,0.0,1.0
2013-07-24,28.17,29.67,27.68,29.54,2908200,22.4980427322443,23.6960215784767,22.1067029758084,23.5921967451365,3641383.16274892,0.0,1.0
2013-07-25,28.07,29.11,27.45,27.99,2797300,22.4181774758288,23.2487761425499,21.9230128860527,22.3542852706964,3502524.28345972,0.0,1.0
2013-07-26,28.93,29.05,27.87,27.98,2307100,23.105018681002,23.2008569887006,22.2584469629978,22.3462987450549,2888740.4906052,0.0,1.0
2013-07-29,29.02,29.43,28.65,28.95,2029100,23.176897411776,23.5043449630795,22.8813959630387,23.1209917322851,2540654.21069178,0.0,1.0
2013-07-30,28.8,29.07,28.43,28.94,1889800,23.0011938476619,23.2168300399837,22.7056923989246,23.1130052066436,2366235.4380589,0.0,1.0
2013-07-31,28.41,29.22,28.03,28.84,2377400,22.6897193476415,23.336627924607,22.3862313732626,23.0331399502281,2976763.74771999,0.0,1.0
2013-08-01,27.49,28.62,27.36,28.54,1959800,21.9549589886189,22.857436386114,21.8511341552788,22.7935441809816,2453883.06249754,0.0,1.0
2013-08-02,26.57,27.72,26.48,27.51,2034700,21.2201986295964,22.1386490783746,21.1483198988225,21.970932039902,2547666.02064687,0.0,1.0
2013-08-05,26.45,26.95,26.22,26.64,1032500,21.1243603218978,21.5236866039753,20.9406702321422,21.2761043090873,1292802.4604698,0.0,1.0
2013-08-06,25.43,26.09,25.28,26.09,1927900,20.3097347064598,20.8368453988021,20.1899368218366,20.8368453988021,2413940.78793193,0.0,1.0
2013-08-07,25.65,26.23,25.3,25.33,1450700,20.4854382705739,20.9486567577837,20.2059098731197,20.2298694500443,1816434.41104458,0.0,1.0
2013-08-08,27.48,27.6,25.93,26.03,2383500,21.9469724629774,22.042810770676,20.7090609885373,20.7889262449528,2984401.61213536,0.0,1.0
2013-08-09,27.61,28.07,26.72,27.38,1787300,22.0507972963175,22.4181774758288,21.3399965142197,21.8671072065619,2237894.27370234,0.0,1.0
2013-08-12,29.26,29.35,28.56,28.67,2266400,23.3685740271732,23.4404527579471,22.8095172322647,22.8973690143218,2837779.65753873,0.0,1.0
2013-08-13,28.63,29.57,28.42,29.01,1604500,22.8654229117556,23.6161563220612,22.697705873283,23.1689108861344,2009008.76302545,0.0,1.0
2013-08-14,29.88,30.06,28.69,28.78,2181700,23.8637386169492,24.0074960784971,22.9133420656049,22.9852207963788,2731726.03196799,0.0,1.0
2013-08-15,31.56,31.57,29.4,29.4,2672500,25.2054749247295,25.2134614503711,23.4803853861549,23.4803853861549,3346261.09017484,0.0,1.0
2013-08-16,31.0,32.18,30.68,31.87,2463300,24.7582294888027,25.7006395145056,24.5026606682732,25.4530572196175,3084319.9039954,0.0,1.0
2013-08-19,30.97,32.55,30.57,30.99,1648600,24.7342699118781,25.9961409632429,24.4148088862161,24.7502429631612,2064226.76642179,0.0,1.0
2013-08-20,32.15,32.34,30.81,30.84,1810700,25.6766799375809,25.8284239247703,24.6064855016133,24.630445078538,2267193.62244325,0.0,1.0
2013-08-21,30.79,32.17,30.77,31.8,1771000,24.5905124503302,25.692652988864,24.5745393990471,25.3971515401267,2217484.89829734,0.0,1.0
2013-08-22,31.4,31.76,30.92,31.2,1379300,25.0776905144647,25.3652054375605,24.6943372836704,24.9179600016337,1727033.83411718,0.0,1.0
2013-08-23,32.56,32.85,31.16,31.16,1569800,26.0041274888844,26.2357367324894,24.8860138990675,24.8860138990675,1965560.58348231,0.0,1.0
2013-08-26,32.88,33.42,32.37,32.9,1186900,26.259696309414,26.6909686940577,25.852383501695,26.2756693606971,1486128.077803,0.0,1.0
2013-08-27,31.17,33.92,31.14,33.67,2435000,24.8940004247091,27.0902949761351,24.8700408477844,26.8906318350964,3048885.22154377,0.0,1.0
2013-08-28,30.72,32.24,30.49,31.54,1902900,24.5346067708394,25.7485586683549,24.3509166810837,25.1895018734464,2382638.06491813,0.0,1.0
2013-08-29,30.48,30.99,29.7,30.2,2199400,24.5186337195563,24.9288864491158,23.8911883684653,24.2933969268569,2734153.65500281,0.22,1.0
2013-08-30,30.05,30.49,29.76,29.99,1250700,24.1727343593394,24.5266778907241,23.9394533954723,24.1244693323324,1554790.3866109,0.0,1.0
2013-09-03,30.25,31.16,30.19,30.54,1735600,24.3336177826961,25.0656373589689,24.2853527556891,24.5668987465633,2157587.10722146,0.0,1.0
2013-09-04,30.63,30.67,29.49,29.97,1620600,24.6392962870738,24.6714729717451,23.7222607739408,24.1083809899968,2014626.44962151,0.0,1.0
2013-09-05,28.86,30.6,28.68,30.36,1933000,23.2154779903673,24.6151637735703,23.0706829093462,24.4221036655423,2402982.18383215,0.0,1.0
2013-09-06,29.77,29.97,29.35,29.54,2053100,23.9474975666401,24.1083809899968,23.6096423775911,23.7624816297799,2552282.83581262,0.0,1.0
2013-09-09,29.13,29.92,29.01,29.75,1193500,23.4326706118988,24.0681601341576,23.3361405578848,23.9314092243044,1483682.99865684,0.0,1.0
2013-09-10,28.03,28.8,27.88,28.37,2037500,22.5478117834371,23.1672129633602,22.4271492159196,22.8213136031434,2532889.91182515,0.0,1.0
2013-09-11,28.01,28.27,27.49,28.05,1426800,22.5317234411014,22.7408718914651,22.1134265403741,22.5639001257727,1773706.66316178,0.0,1.0
2013-09-12,26.43,27.14,26.37,27.01,1976000,21.2607443965837,21.8318805494999,21.2124793695767,21.7273063243181,2456437.03841301,0.0,1.0
2013-09-13,26.93,26.99,26.09,26.34,1649700,21.6629529549754,21.7112179819824,20.9872425768774,21.1883468560732,2050801.71167507,0.0,1.0
2013-09-16,26.71,27.28,26.45,27.09,2538100,21.4859811892831,21.9444989458496,21.2768327389194,21.7916596936607,3155203.87003848,0.0,1.0
2013-09-17,27.31,27.32,26.63,26.96,1327600,21.9686314593531,21.9766756305209,21.4216278199404,21.6870854684789,1650387.55677991,0.0,1.0
2013-09-18,29.44,29.83,26.64,27.04,3143000,23.6820399181016,23.9957625936471,21.4296719911082,21.7514388378216,3907176.9290142,0.0,1.0
2013-09-19,28.72,29.89,28.41,29.6,2405800,23.1028595940176,24.0440276206541,22.8534902878147,23.8107466567869,2990736.95699089,0.0,1.0
2013-09-20,26.82,28.38,26.67,28.32,5654400,21.5744670721292,22.8293577743112,21.4538045046117,22.7810927473042,7029189.06376645,0.0,1.0
2013-09-23,26.35,27.41,26.27,26.9,1579200,21.1963910272411,22.0490731710314,21.1320376578984,21.6388204414719,1963160.61288553,0.0,1.0
2013-09-24,26.32,26.45,25.75,26.15,1992900,21.1722585137376,21.2768327389194,20.7137407571711,21.0355076038844,2477446.03939943,0.0,1.0
2013-09-25,27.05,27.59,26.46,26.49,1884900,21.7594830089894,22.1938682520524,21.2848769100872,21.3090094235907,2343187.33487079,0.0,1.0
2013-09-26,26.28,27.26,26.0,27.01,1324900,21.1400818290662,21.9284106035139,20.9148450363669,21.7273063243181,1647031.0891667,0.0,1.0
2013-09-27,26.3,26.91,26.07,26.46,1104500,21.1561701714019,21.6468646126397,20.9711542345417,21.2848769100872,1373043.88103601,0.0,1.0
2013-09-30,26.47,26.72,25.9,26.06,1286700,21.2929210812551,21.4940253604509,20.8344033246886,20.9631100633739,1599543.28812045,0.0,1.0
2013-10-01,25.77,26.03,25.49,25.81,1586700,20.7298290995067,20.9389775498704,20.5045923068074,20.7620057841781,1972484.13403336,0.0,1.0
2013-10-02,25.99,26.67,25.91,26.04,1359900,20.9068008651991,21.4538045046117,20.8424474958564,20.9470217210382,1690540.8545232,0.0,1.0
2013-10-03,25.67,26.35,25.61,25.98,1272400,20.6493873878284,21.1963910272411,20.6011223608214,20.8987566940312,1581766.44113194,0.0,1.0
2013-10-04,25.4,25.86,25.26,25.65,1105900,20.4321947662969,20.8022266400172,20.3195763699472,20.6332990454927,1374784.27165027,0.0,1.0
2013-10-07,26.12,26.28,25.53,25.63,1200600,21.0113750903809,21.1400818290662,20.5367689914787,20.6172107031571,1492509.26534345,0.0,1.0
2013-10-08,25.06,26.2,24.94,26.0,1376700,20.1586929465905,21.0757284597236,20.0621628925766,20.9148450363669,1711425.54189433,0.0,1.0
2013-10-09,24.93,25.31,24.21,24.8,1811000,20.0541187214087,20.3597972257864,19.4749383973247,19.9495444962269,2251319.57316091,0.0,1.0
2013-10-10,24.85,25.42,24.43,24.77,1560400,19.9897653520661,20.4482831086326,19.651910163017,19.9254119827234,1939789.65320832,0.0,1.0
2013-10-11,24.49,24.66,24.02,24.42,1762400,19.700175190024,19.8369260998772,19.3220991451359,19.6438659918492,2190903.15612302,0.0,1.0
2013-10-14,24.16,24.89,23.93,24.65,1158300,19.4347175414855,20.0219420367374,19.2497016046254,19.8288819287094,1439924.60606973,0.0,1.0
2013-10-15,24.8,24.9,23.77,24.02,2131400,19.9495444962269,20.0299862079052,19.12099486594,19.3220991451359,2649620.39659589,0.0,1.0
2013-10-16,24.05,24.76,23.84,24.69,2259000,19.3462316586394,19.9173678115556,19.1773040641149,19.8610586133807,2808244.56972417,0.0,1.0
2013-10-17,25.52,26.01,24.78,24.84,3278400,20.5287248203109,20.9228892075347,19.9334561538912,19.9817211808982,4075497.56413623,0.0,1.0
2013-10-18,24.97,25.68,24.8,25.53,1861700,20.0862954060801,20.6574315589962,19.9495444962269,20.5367689914787,2314346.57612018,0.0,1.0
2013-10-21,25.34,25.4,24.91,25.13,1730300,20.3839297392899,20.4321947662969,20.038030379073,20.2150021447654,2150998.48561033,0.0,1.0
2013-10-22,26.62,26.78,25.74,25.74,2291500,21.4135836487726,21.5422903874579,20.7056965860032,20.7056965860032,2848646.49469807,0.0,1.0
2013-10-23,25.86,26.72,25.71,26.47,2059500,20.8022266400172,21.4940253604509,20.6815640724997,21.2929210812551,2560238.9071921,0.0,1.0
2013-10-24,30.52,30.63,28.33,28.39,6971400,24.5508104042276,24.6392962870738,22.7891369184721,22.8374019454791,8666399.37732409,0.0,1.0
2013-10-25,30.86,31.4,30.2,30.54,2741000,24.8243122239339,25.2586974669969,24.2933969268569,24.5668987465633,3407436.19549092,0.0,1.0
2013-10-28,31.36,31.96,30.57,31.02,2931200,25.2265207823256,25.7091710523956,24.5910312600668,24.9530189626193,3643880.6917997,0.0,1.0
2013-10-29,30.05,31.19,29.95,31.0,2186100,24.1727343593394,25.0897698724724,24.0922926476611,24.9369306202836,2717619.94416734,0.0,1.0
2013-10-30,30.28,30.98,29.1,30.6,2365400,24.3577502961996,24.9208422779479,23.4085380983953,24.6151637735703,2940514.25640795,0.0,1.0
2013-10-31,29.53,29.93,28.93,29.33,2204500,23.7544374586121,24.0762043053254,23.2717871885421,23.5935540352554,2740493.64938333,0.0,1.0
2013-11-01,28.9,29.49,28.84,29.1,1639900,23.2476546750386,23.7222607739408,23.1993896480316,23.4085380983953,2038618.97737524,0.0,1.0
2013-11-04,29.48,29.65,29.04,29.22,1275400,23.7142166027729,23.8509675126261,23.3602730713883,23.5050681524093,1585495.84959107,0.0,1.0
2013-11-05,28.98,29.49,28.61,29.34,1464200,23.3120080443813,23.7222607739408,23.0143737111714,23.6015982064233,1820199.95528558,0.0,1.0
2013-11-06,29.06,29.4,29.02,29.33,949400,23.3763614137239,23.6498632334303,23.3441847290526,23.5935540352554,1180233.46369904,0.0,1.0
2013-11-07,28.49,29.69,28.45,28.65,1911100,22.9178436571574,23.8831441972974,22.8856669724861,23.0465503958427,2375757.50208051,0.0,1.0
2013-11-08,29.31,29.36,27.45,28.18,2293400,23.5774656929198,23.6176865487589,22.0812498557027,22.6684743509546,2851008.45338885,0.0,1.0
2013-11-11,28.79,29.05,28.36,29.05,1759800,23.1591687921924,23.3683172425561,22.8132694319756,23.3683172425561,2187671.0021251,0.0,1.0
2013-11-12,27.98,28.93,27.83,28.46,1496300,22.5075909275979,23.2717871885421,22.3869283600804,22.8937111436539,1860104.62579827,0.0,1.0
2013-11-13,28.1,28.37,27.8,28.2,1004800,22.6041209816119,22.8213136031434,22.3627958465769,22.6845626932902,1249103.20657763,0.0,1.0
2013-11-14,29.42,29.69,28.45,28.57,2295700,23.6659515757659,23.8831441972974,22.8856669724861,22.9821970265001,2853867.66654086,0.0,1.0
2013-11-15,28.56,29.61,28.51,29.42,1578900,22.9741528553322,23.8187908279548,22.9339319994931,23.6659515757659,1962787.67203963,0.0,1.0
2013-11-18,27.56,28.43,27.39,28.4,1979600,22.1697357385489,22.8695786301504,22.0329848286957,22.8454461166469,2460912.32856396,0.0,1.0
2013-11-19,27.87,28.18,27.56,27.56,1119800,22.4191050447517,22.6684743509546,22.1697357385489,22.1697357385489,1392063.86417757,0.0,1.0
2013-11-20,27.04,28.09,26.81,27.56,1813300,21.7514388378216,22.5960768104441,21.5664229009614,22.1697357385489,2254178.7863129,0.0,1.0
2013-11-21,26.45,26.97,25.98,26.79,2537000,21.2768327389194,21.6951296396467,20.8987566940312,21.5503345586257,3153836.42027014,0.0,1.0
2013-11-22,26.2,27.02,26.2,26.5,1103800,21.0757284597236,21.7353504954859,21.0757284597236,21.3170535947586,1372173.68572888,0.0,1.0
2013-11-25,26.56,26.95,25.67,25.67,2419300,21.3653186217656,21.6790412973111,20.6493873878284,20.6493873878284,3007519.29505697,0.0,1.0
2013-11-26,26.51,27.57,26.46,26.73,2991800,21.3250977659264,22.1777799097167,21.2848769100872,21.5020695316187,3719214.7426741,0.0,1.0
2013-11-27,27.0,27.03,26.23,26.6,2537200,21.8962339188426,21.9205630676413,21.2717857663422,21.571845268193,3128592.80979133,0.22,1.0
2013-11-29,27.54,27.93,26.96,27.2,1367800,22.3341585972194,22.6504375316027,21.8637950537776,22.0584282441673,1686618.8101973,0.0,1.0
2013-12-02,25.59,26.97,25.42,26.93,3050800,20.752763925303,21.8719047700439,20.614898748777,21.8394659049789,3761907.19853043,0.0,1.0
2013-12-03,25.58,26.12,25.18,25.47,2563000,20.7446542090368,21.1825788874136,20.4202655583873,20.6554473301082,3160406.49987986,0.0,1.0
2013-12-04,26.38,26.77,25.55,25.94,2537200,21.3934315103358,21.7097104447191,20.7203250602381,21.0366039946213,3128592.80979134,0.0,1.0
2013-12-05,25.57,26.1,25.5,25.64,2074300,20.7365444927705,21.1663594548811,20.6797764789069,20.7933125066342,2557796.02134249,0.0,1.0
2013-12-06,25.45,25.87,25.34,25.56,1970900,20.6392278975757,20.9798359807577,20.5500210186471,20.7284347765043,2430294.64323575,0.0,1.0
2013-12-09,25.93,26.07,25.55,25.63,1673400,21.0284942783551,21.1420303060824,20.7203250602381,20.785202790368,2063450.73620717,0.0,1.0
2013-12-10,27.4,27.84,26.86,26.89,2243300,22.2206225694921,22.5774500852066,21.7826978911152,21.8070270399139,2766188.02230999,0.0,1.0
2013-12-11,26.5,27.57,26.46,27.45,1550100,21.4907481055307,22.3584877460181,21.4583092404657,22.2611711508233,1911410.89171431,0.0,1.0
2013-12-12,26.19,26.31,25.42,25.74,1865000,21.2393469012773,21.3366634964721,20.614898748777,20.8744096692966,2299710.5432212,0.0,1.0
2013-12-13,26.37,26.8,26.16,26.41,1424600,21.3853217940696,21.7340395935178,21.2150177524786,21.4177606591345,1756658.25194259,0.0,1.0
2013-12-16,26.33,26.74,26.14,26.41,1833900,21.3528829290046,21.6853812959204,21.1987983199461,21.4177606591345,2261361.48268813,0.0,1.0
2013-12-17,26.01,26.37,25.48,26.07,1762900,21.093372008485,21.3853217940696,20.6635570463744,21.1420303060824,2173812.18050652,0.0,1.0
2013-12-18,25.65,26.58,25.52,26.25,2213600,20.8014222229004,21.5556258356606,20.6959959114393,21.2880051988747,2729565.28604529,0.0,1.0
2013-12-19,25.13,25.39,24.87,25.13,2361700,20.3797169770561,20.5905695999783,20.1688643541339,20.3797169770561,2912185.73186354,0.0,1.0
2013-12-20,25.19,25.3,24.93,25.05,3534600,20.4283752746535,20.5175821535821,20.2175226517313,20.3148392469262,4358475.54212851,0.0,1.0
2013-12-23,25.42,25.65,25.1,25.35,1976700,20.614898748777,20.8014222229004,20.3553878282573,20.5581307349133,2437446.55806185,0.0,1.0
2013-12-24,26.58,26.61,25.44,25.44,1327300,21.5556258356606,21.5799549844593,20.6311181813094,20.6311181813094,1636678.71529088,0.0,1.0
2013-12-26,26.5,27.23,26.23,26.97,1801600,21.4907481055307,22.082757392966,21.2717857663422,21.8719047700439,2221532.71563931,0.0,1.0
2013-12-27,26.66,26.74,26.2,26.7,1623700,21.6205035657905,21.6853812959204,21.2474566175435,21.6529424308554,2002166.22468004,0.0,1.0
2013-12-30,25.93,26.65,25.87,26.4,2009800,21.0284942783551,21.6123938495242,20.9798359807577,21.4096509428683,2478261.79612117,0.0,1.0
2013-12-31,26.38,26.46,25.64,25.7,1463000,21.3934315103358,21.4583092404657,20.7933125066342,20.8419708042316,1804008.86044645,0.0,1.0
2014-01-02,27.59,27.73,26.96,27.0,2220800,22.3747071785506,22.4882432062779,21.8637950537776,21.8962339188426,2738443.52513976,0.0,1.0
2014-01-03,27.11,27.88,27.05,27.78,1900700,21.9854407977712,22.6098889502715,21.9367825001738,22.5287917876091,2343731.81206463,0.0,1.0
2014-01-06,27.37,27.78,27.22,27.39,1777800,22.1962934206934,22.5287917876091,22.0746476766998,22.2125128532258,2192185.20307703,0.0,1.0
2014-01-07,27.3,27.32,26.66,27.1,1668000,22.1395254068297,22.1557448393622,21.6205035657905,21.9773310815049,2056792.05688631,0.0,1.0
2014-01-08,26.79,27.01,26.48,26.97,2081400,21.7259298772516,21.9043436351088,21.4745286729982,21.8719047700439,2566550.95156065,0.0,1.0
2014-01-09,26.0,26.57,25.98,26.39,2171700,21.0852622922188,21.5475161193943,21.0690428596863,21.401541226602,2677898.8668705,0.0,1.0
2014-01-10,27.26,27.49,26.23,26.43,2973500,22.1070865417648,22.2936100158882,21.2717857663422,21.433980091667,3666589.43714115,0.0,1.0
2014-01-13,28.62,28.65,27.3,27.44,3472200,23.2100079539731,23.2343371027718,22.1395254068297,22.253061434557,4281530.80330974,0.0,1.0
2014-01-14,27.79,28.91,27.63,28.39,360640,22.5369015038754,23.445189725694,22.4071460436156,23.0234844798496,444701.131532061,0.0,1.0
2014-01-15,28.73,28.78,27.52,27.69,338777,23.2992148329017,23.3397634142329,22.3179391646869,22.455804341213,417742.111903942,0.0,1.0
2014-01-16,28.46,29.34,28.22,28.85,2413000,23.0802524937133,23.7939075251423,22.8856193033236,23.3965314280966,2975443.18541167,0.0,1.0
2014-01-17,29.36,29.65,28.63,28.73,3252400,23.8101269576747,24.0453087293956,23.2181176702394,23.2992148329017,4010497.89317569,0.0,1.0
2014-01-21,29.79,29.89,28.53,29.11,2338800,24.158844757123,24.2399419197853,23.137020507577,23.6073840510188,2883947.99918807,0.0,1.0
2014-01-22,28.57,29.81,28.42,29.45,3417700,23.1694593726419,24.1750641896554,23.0478136286484,23.8831144040709,4214327.46571964,0.0,1.0
2014-01-23,30.61,30.69,29.19,29.28,3429400,24.8238414909545,24.8887192210844,23.6722617811487,23.7452492275448,4228754.60424815,0.0,1.0
2014-01-24,30.92,31.32,29.78,31.02,3611600,25.0752426952079,25.3996313458574,24.1507350408567,25.1563398578702,4453423.37688884,0.0,1.0
2014-01-27,30.12,31.14,30.09,30.64,2542200,24.4264653939088,25.2536564530651,24.4021362451101,24.8481706397532,3134758.25360694,0.0,1.0
2014-01-28,30.6,30.72,29.79,30.32,2714700,24.8157317746882,24.9130483698831,24.158844757123,24.5886597192336,3347466.06524537,0.0,1.0
2014-01-29,31.62,31.67,30.6,31.0,3160400,25.6429228338445,25.6834714151757,24.8157317746882,25.1401204253378,3897053.72696852,0.0,1.0
2014-01-30,30.64,30.8,30.12,30.63,2468600,24.8481706397532,24.977926100013,24.4264653939088,24.840060923487,3044002.92064121,0.0,1.0
2014-01-31,31.08,31.26,30.43,30.91,3044500,25.2049981554677,25.3509730482599,24.6778665981622,25.0671329789416,3754138.73932276,0.0,1.0
2014-02-03,31.69,32.45,31.28,31.57,3104000,25.6996908477082,26.3160292839423,25.3671924807924,25.6023742525133,3827507.52072848,0.0,1.0
2014-02-04,31.25,31.67,30.77,31.45,2655700,25.3428633319937,25.6834714151757,24.9535969512143,25.5050576573185,3274713.82822121,0.0,1.0
2014-02-05,31.18,32.04,31.11,31.69,2280400,25.28609531813,25.9835309170265,25.2293273042664,25.6996908477082,2811935.61542179,0.0,1.0
2014-02-06,31.25,31.49,30.79,31.35,1270300,25.3428633319937,25.5374965223834,24.9698163837468,25.4239604946561,1566392.65579297,0.0,1.0
2014-02-07,32.31,32.6,31.27,31.27,2284900,26.2024932562149,26.4376750279358,25.3590827645262,25.3590827645262,2817484.51485584,0.0,1.0
2014-02-10,33.96,34.5,32.82,33.08,3409700,27.5405964401442,27.9785211185211,26.6160887857931,26.8269414087153,4204462.75561466,0.0,1.0
2014-02-11,34.07,34.55,33.6,34.17,3220800,27.6298033190728,28.0190696998522,27.2486466545596,27.7109004817352,3971532.28826105,0.0,1.0
2014-02-12,32.88,34.34,32.73,34.27,3781200,26.6647470833905,27.8487656582613,26.5431013393969,27.7919976443976,4662555.23111422,0.0,1.0
2014-02-13,33.47,33.62,31.69,32.18,4038400,27.1432203430985,27.2648660870921,25.6996908477082,26.0970669447538,4979705.66098902,0.0,1.0
2014-02-14,33.72,34.3,33.34,34.04,4083700,27.3459632497545,27.8163267931963,27.0377940316375,27.6054741702741,5035564.58195841,0.0,1.0
2014-02-18,33.68,34.22,32.9,34.12,3059300,27.3135243846895,27.7514490630664,26.680966515923,27.670351900404,3772388.45301697,0.0,1.0
2014-02-19,32.32,33.67,32.15,33.63,2901000,26.2106029724812,27.3054146684233,26.0727377959551,27.2729758033584,3577190.50181486,0.0,1.0
2014-02-20,34.19,34.34,32.67,32.75,3067000,27.7271199142677,27.8487656582613,26.4944430417995,26.5593207719294,3781883.23649299,0.0,1.0
2014-02-21,34.28,34.98,33.89,34.15,2878300,27.8001073606638,28.3677874993005,27.4838284262805,27.6946810492027,3549199.38689201,0.0,1.0
2014-02-24,34.3,34.92,34.12,34.78,1829300,27.8163267931963,28.3191292017031,27.670351900404,28.2055931739757,2255689.27437777,0.0,1.0
2014-02-25,33.59,34.44,33.5,34.21,2033400,27.2405369382934,27.9298628209236,27.1675494918973,27.7433393468002,2507362.69093083,0.0,1.0
2014-02-26,32.99,33.67,32.58,33.3,3165900,26.7539539623191,27.3054146684233,26.4214555954034,27.0053551665725,3903835.71516569,0.0,1.0
2014-02-27,32.8,33.8,32.58,33.04,2152900,26.6647470833905,27.4776966895914,26.4858981700263,26.8598549888787,2648257.63316488,0.08,1.0
2014-02-28,32.12,33.15,31.76,32.94,2793800,26.1119413511739,26.9492794455608,25.8192794929415,26.7785600282586,3436621.383035,0.0,1.0
2014-03-03,32.53,33.31,32.45,33.03,2266400,26.4452506897163,27.079351382553,26.3802147212202,26.8517254928167,2787872.6832667,0.0,1.0
2014-03-04,32.47,32.66,31.83,32.17,1524600,26.3964737133442,26.5509341385224,25.8761859653756,26.1525888314839,1875392.99898889,0.0,1.0
2014-03-05,32.58,32.69,32.19,32.54,1414300,26.4858981700263,26.5753226267084,26.1688478236079,26.4533801857783,1739714.23223796,0.0,1.0
2014-03-06,33.16,33.37,32.56,32.76,1685400,26.9574089416228,27.128128358925,26.4696391779023,26.6322290991425,2073191.23737104,0.0,1.0
2014-03-07,32.38,32.72,32.14,32.52,1808500,26.3233082487861,26.5997111148944,26.1282003432979,26.4371211936542,2224615.13752552,0.0,1.0
2014-03-10,32.26,32.74,31.92,32.37,1442800,26.225754296042,26.6159701070184,25.9493514299337,26.3151787527241,1774771.75583181,0.0,1.0
2014-03-11,32.57,32.9,32.24,32.51,1335600,26.4777686739643,26.7460420440106,26.209495303918,26.4289916975922,1642906.26357704,0.0,1.0
2014-03-12,34.07,34.22,32.98,32.98,2415900,27.6971930832657,27.8191355241958,26.8110780125067,26.8110780125067,2971770.92106602,0.0,1.0
2014-03-13,34.84,34.94,33.88,33.91,2000700,28.3231642800404,28.4044592406605,27.5427326580875,27.5671211462735,2461038.15628826,0.0,1.0
2014-03-14,34.62,35.46,34.25,35.33,1880100,28.1443153666762,28.827193035885,27.8435240123818,28.7215095870789,2312689.47750165,0.0,1.0
2014-03-17,33.71,34.52,33.45,34.37,1839600,27.4045312250333,28.0630204060561,27.1931643274211,27.941077965126,2262870.89134197,0.0,1.0
2014-03-18,33.25,33.73,32.81,33.06,1923000,27.0305744061809,27.4207902171574,26.6728765794525,26.8761139810027,2365460.2761745,0.0,1.0
2014-03-19,32.16,33.19,32.05,32.8,2270600,26.1444593354219,26.9817974298089,26.0550348787398,26.6647470833905,2793039.05516475,0.0,1.0
2014-03-20,32.46,32.83,31.6,31.84,1980100,26.3883442172822,26.6891355715765,25.6892075559494,25.8843154614376,2435698.33221691,0.0,1.0
2014-03-21,32.36,33.19,32.07,32.88,3615500,26.3070492566621,26.9817974298089,26.0712938708638,26.7297830518866,4447385.14223031,0.0,1.0
2014-03-24,30.83,32.0,30.68,31.74,2541700,25.0632363591747,26.0143873984298,24.9412939182445,25.8030205008175,3126516.06029782,0.0,1.0
2014-03-25,31.09,31.45,30.85,31.07,1474000,25.2746032567869,25.5672651150192,25.0794953512987,25.2583442646629,1813150.51850297,0.0,1.0
2014-03-26,30.08,31.26,29.85,31.06,1796000,24.453524154524,25.4128046898411,24.2665457450978,25.2502147686009,2209239.03068611,0.0,1.0
2014-03-27,30.66,30.86,29.95,30.02,1430900,24.9250349261205,25.0876248473607,24.3478407057179,24.4047471781519,1760133.70212069,0.0,1.0
2014-03-28,31.29,31.73,30.45,31.12,2362900,25.4371931780271,25.7948910047555,24.7543155088183,25.2989917449729,2906576.22806694,0.0,1.0
2014-03-31,30.25,31.18,30.19,31.06,1941200,24.5917255875781,25.347768721345,24.5429486112061,25.2502147686009,2387847.88773268,0.0,1.0
2014-04-01,30.18,30.5,29.98,30.35,1133100,24.5348191151441,24.7949629891284,24.3722291939039,24.6730205481982,1393813.33277864,0.0,1.0
2014-04-02,30.63,31.02,30.46,30.81,1787100,24.9006464379345,25.2176967843528,24.7624450048803,25.0469773670506,2198291.24261645,0.0,1.0
2014-04-03,30.45,30.47,29.95,30.31,1055700,24.7543155088183,24.7705745009423,24.3478407057179,24.6405025639502,1298604.47922903,0.0,1.0
2014-04-04,30.9,31.25,30.79,31.14,2013200,25.1201428316087,25.4046751937791,25.0307183749266,25.315250737097,2476414.26312767,0.0,1.0
2014-04-07,31.05,31.56,30.62,30.67,1493900,25.2420852725389,25.6566895717013,24.8925169418725,24.9331644221825,1837629.2805913,0.0,1.0
2014-04-08,31.91,32.03,31.35,31.63,1573400,25.9412219338717,26.0387758866158,25.4859701543992,25.7135960441354,1935421.32008994,0.0,1.0
2014-04-09,31.4,31.91,30.79,31.54,2263300,25.5266176347092,25.9412219338717,25.0307183749266,25.6404305795773,2784059.40877053,0.0,1.0
2014-04-10,31.3,32.01,31.18,31.66,1604000,25.4453226740891,26.0225168944918,25.347768721345,25.7379845323214,1973062.02963281,0.0,1.0
2014-04-11,31.0,31.75,30.84,31.24,1355100,25.2014377922288,25.8111499968795,25.0713658552367,25.396545697717,1666892.99024652,0.0,1.0
2014-04-14,31.59,32.03,31.18,31.59,1267900,25.6810780598874,26.0387758866158,25.347768721345,25.6810780598874,1559629.26893481,0.0,1.0
2014-04-15,30.49,30.7,29.97,30.68,2246600,24.7868334930664,24.9575529103685,24.3640996978419,24.9412939182445,2763516.93003308,0.0,1.0
2014-04-16,27.88,30.23,27.82,29.99,6228300,22.6650350208819,24.5754665954541,22.6162580445099,24.3803586899659,7661360.4982307,0.0,1.0
2014-04-17,28.39,29.12,27.98,28.26,4015300,23.0796393200444,23.6730925325711,22.746329981502,22.9739558712383,4939174.54338193,0.0,1.0
2014-04-21,27.28,28.47,26.58,28.16,5017000,22.1772652571614,23.1446752885405,21.6082005328207,22.8926609106182,6171354.24106471,0.0,1.0
2014-04-22,27.47,27.53,26.8,27.43,3034000,22.3317256823395,22.3805026587116,21.7870494461849,22.2992076980915,3732088.65206107,0.0,1.0
2014-04-23,28.48,28.52,27.69,27.91,3755500,23.1528047846025,23.1853227688505,22.5105745957038,22.689423509068,4619597.53883168,0.0,1.0
2014-04-24,28.29,28.84,28.0,28.18,2614400,22.9983443594243,23.4454666428348,22.762588973626,22.9089199027422,3215943.49767582,0.0,1.0
2014-04-25,29.05,29.06,28.43,28.64,1750000,23.616186060137,23.624315556199,23.1121573042924,23.2828767215946,2152654.95751709,0.0,1.0
2014-04-28,28.9,29.16,28.57,28.94,2027400,23.4942436192069,23.7056105168191,23.2259702491606,23.5267616034549,2493881.52049723,0.0,1.0
2014-04-29,29.64,29.84,28.71,28.78,1925000,24.0958263277956,24.2584162490357,23.3397831940287,23.3966896664628,2367920.4532688,0.0,1.0
2014-04-30,29.56,29.88,29.1,29.34,1994400,24.0307903592995,24.2909342332838,23.6568335404471,23.8519414459353,2453288.59844119,0.0,1.0
2014-05-01,29.59,29.67,28.97,29.34,2244100,24.0551788474855,24.1202148159816,23.5511500916409,23.8519414459353,2760441.70866521,0.0,1.0
2014-05-02,32.31,32.43,30.84,31.2,4632800,26.266401776352,26.3639557290962,25.0713658552367,25.364027713469,5698754.22124869,0.0,1.0
2014-05-05,32.03,32.73,31.76,32.72,1876600,26.0387758866158,26.6078406109564,25.8192794929415,26.5997111148944,2308384.16758661,0.0,1.0
2014-05-06,32.47,32.73,31.91,31.95,2058400,26.3964737133442,26.6078406109564,25.9412219338717,25.9737399181197,2532014.26545896,0.0,1.0
2014-05-07,32.13,32.61,31.83,32.36,2330500,26.1200708472359,26.5102866582123,25.8761859653756,26.3070492566621,2866721.35913919,0.0,1.0
2014-05-08,32.38,32.67,31.98,32.2,1998200,26.3233082487861,26.5590636345844,25.9981284063057,26.1769773196699,2457962.93492038,0.0,1.0
2014-05-09,32.51,32.56,31.81,32.36,1465200,26.4289916975922,26.4696391779023,25.8599269732516,26.3070492566621,1802325.73928803,0.0,1.0
2014-05-12,33.4,33.42,32.85,32.95,1642500,27.1525168471111,27.1687758392351,26.7053945637005,26.7866895243206,2020420.43869818,0.0,1.0
2014-05-13,32.82,33.69,32.71,33.26,1060300,26.6810060755145,27.3882722329093,26.5915816188324,27.0387039022429,1304262.88654593,0.0,1.0
2014-05-14,33.15,33.41,33.0,33.34,1440700,26.9492794455608,27.1606463431731,26.8273370046307,27.103739870739,1772188.56988279,0.0,1.0
2014-05-15,32.77,33.21,32.31,32.92,1323700,26.6403585952045,26.9980564219329,26.266401776352,26.7623010361346,1628268.20986593,0.0,1.0
2014-05-16,32.39,32.53,32.2,32.48,1487200,26.3314377448481,26.4452506897163,26.1769773196699,26.4046032094062,1829387.68732538,0.0,1.0
2014-05-19,32.5,32.8,32.1,32.75,916700,26.4208622015302,26.6647470833905,26.0956823590499,26.6240996030805,1127622.17117481,0.0,1.0
2014-05-20,32.1,32.77,32.02,32.08,1953200,26.0956823590499,26.6403585952045,26.0306463905538,26.0794233669258,2402608.9502985,0.0,1.0
2014-05-21,32.18,32.27,31.57,31.83,2464300,26.1607183275459,26.233883792104,25.6648190677634,25.8761859653756,3031307.20674822,0.0,1.0
2014-05-22,32.35,32.66,32.18,32.54,1831000,26.2989197606001,26.5509341385224,26.1607183275459,26.4533801857783,2252292.12983645,0.0,1.0
2014-05-23,32.09,32.59,32.0,32.38,940300,26.0875528629878,26.4940276660883,26.0143873984298,26.3233082487861,1156652.26088761,0.0,1.0
2014-05-27,30.22,31.57,30.2,31.55,2742900,24.5673370993921,25.6648190677634,24.5510781072681,25.6485600756393,3374009.87598493,0.0,1.0
2014-05-28,29.74,30.43,29.56,30.12,2006200,24.1771212884157,24.7380565166943,24.0307903592995,24.486042138772,2467803.64329759,0.0,1.0
2014-05-29,29.75,29.89,29.39,29.54,2765600,24.2502867529737,24.3644057494583,23.9568379048705,24.0791082582469,3392809.36502373,0.08,1.0
2014-05-30,30.24,30.27,29.32,29.68,1931800,24.6497032406698,24.674157311345,23.8997784066282,24.1932272547314,2369912.18229419,0.0,1.0
2014-06-02,30.43,30.85,30.05,30.22,1299600,24.8045790216131,25.1469360110669,24.4948274597264,24.6334005268863,1594335.78636999,0.0,1.0
2014-06-03,30.48,30.63,29.74,30.47,1123000,24.8453358060719,24.9676061594483,24.242135396082,24.8371844491802,1377684.73999192,0.0,1.0
2014-06-04,30.37,30.6,30.19,30.44,909700,24.7556708802626,24.943152088773,24.608946456211,24.8127303785049,1116010.51466665,0.0,1.0
2014-06-05,30.72,30.91,30.36,30.65,1519400,25.0409683714741,25.1958441524174,24.7475195233708,24.9839088732318,1863984.14420633,0.0,1.0
2014-06-06,30.7,30.78,30.17,30.65,1096200,25.0246656576905,25.0898765128246,24.5926437424275,24.9839088732318,1344806.77825391,0.0,1.0
2014-06-09,30.7,31.17,30.66,30.75,717100,25.0246656576905,25.4077794316031,24.9920602301235,25.0654224421493,879730.834415141,0.0,1.0
2014-06-10,31.51,31.56,30.88,30.88,956400,25.6849255659228,25.7256823503816,25.1713900817422,25.1713900817422,1173301.58978474,0.0,1.0
2014-06-11,31.93,31.99,31.33,31.6,1567400,26.0272825553765,26.0761906967271,25.5382011418712,25.7582877779486,1922870.04582665,0.0,1.0
2014-06-12,32.98,33.39,31.98,32.02,2727700,26.8831750290109,27.2173806615729,26.0680393398353,26.1006447674023,3346314.03853601,0.0,1.0
2014-06-13,33.29,33.31,32.24,32.88,2429100,27.1358670926553,27.1521698064388,26.279974619021,26.8016614600933,2979994.65887299,0.0,1.0
2014-06-16,33.46,33.94,33.02,33.44,2715300,27.2744401598152,27.6657052906194,26.9157804565779,27.2581374460317,3331101.8472841,0.0,1.0
2014-06-17,33.96,34.04,33.19,33.4,2706100,27.682008004403,27.747218859537,27.0543535237378,27.2255320184646,3319815.38280687,0.0,1.0
2014-06-18,35.28,35.37,33.91,33.96,3001500,28.7579871141147,28.8313493261405,27.6412512199442,27.682008004403,3682209.03569523,0.0,1.0
2014-06-19,37.11,37.17,35.96,35.97,3886400,30.2496854253061,30.2985935666566,29.3122793827541,29.3204307396459,4767795.16785803,0.0,1.0
2014-06-20,37.3,37.51,36.92,37.14,2864500,30.4045612062494,30.5757397009763,30.0948096443627,30.2741394959813,3514138.85815391,0.0,1.0
2014-06-23,37.74,37.89,36.98,37.21,1672100,30.7632209094867,30.885491262863,30.1437177857132,30.3311989942236,2051314.91873596,0.0,1.0
2014-06-24,36.76,38.35,36.7,37.9,2724400,29.9643879340946,31.2604536798838,29.9154797927441,30.8936426197548,3342265.63279962,0.0,1.0
2014-06-25,37.42,37.86,36.76,36.83,1577100,30.5023774889505,30.8610371921878,29.9643879340946,30.0214474323369,1934769.90511242,0.0,1.0
2014-06-26,37.28,37.62,36.57,37.18,1763600,30.3882584924659,30.6654046267856,29.8095121531512,30.3067449235484,2163566.16869968,0.0,1.0
2014-06-27,37.63,37.88,37.08,37.37,1237900,30.6735559836774,30.8773399059713,30.2252313546308,30.4616207044917,1518642.86699554,0.0,1.0
2014-06-30,38.3,38.53,37.19,37.44,1519800,31.219696895425,31.4071781039354,30.3148962804401,30.518680202734,1864474.86005317,0.0,1.0
2014-07-01,37.96,38.76,37.77,38.16,2022700,30.9425507611053,31.5946593124458,30.787674980162,31.1055778989404,2481427.35848766,0.0,1.0
2014-07-02,38.82,39.16,38.21,38.36,1776000,31.6435674537963,31.920713588116,31.1463346833992,31.2686050367756,2178778.3599516,0.0,1.0
2014-07-03,38.29,38.34,37.65,38.16,987700,31.2115455385333,31.252302322992,30.6898586974609,31.1055778989404,1211700.10479965,0.0,1.0
2014-07-07,38.08,38.43,37.75,38.14,1182200,31.0403670438064,31.3256645350178,30.7713722663784,31.0892751851569,1450310.68532363,0.0,1.0
2014-07-08,38.94,39.09,38.16,38.43,1902300,31.7413837364974,31.8636540898737,31.1055778989404,31.3256645350178,2333721.88859004,0.0,1.0
2014-07-09,40.39,40.53,39.02,39.06,2917500,32.923330485802,33.0374494822866,31.8065945916314,31.8392000191985,3579158.70785967,0.0,1.0
2014-07-10,39.69,41.79,39.6,41.18,3192700,32.3527355033791,34.0645204506478,32.2793732913533,33.5672876802507,3916771.2104828,0.0,1.0
2014-07-11,40.84,40.91,39.6,39.76,1965900,33.290141545931,33.3472010441733,32.2793732913533,32.4097950016214,2411745.70823696,0.0,1.0
2014-07-14,40.41,40.64,39.27,39.42,2177300,32.9396331995855,33.1271144080959,32.0103785139253,32.1326488673017,2671089.03328976,0.0,1.0
2014-07-15,39.42,41.02,39.36,40.36,2382900,32.1326488673017,33.4368659699826,32.0837407259511,32.8988764151267,2923316.97856343,0.0,1.0
2014-07-16,40.1,40.46,39.56,39.79,1365800,32.6869411359411,32.9803899840443,32.2467678637863,32.4342490722966,1675549.25902133,0.0,1.0
2014-07-17,41.63,41.75,40.23,40.49,2422200,33.9340987403797,34.0319150230808,32.7929087755339,33.0048440547196,2971529.81051506,0.0,1.0
2014-07-18,41.75,41.82,40.8,41.03,1466400,34.0319150230808,34.0889745213231,33.257536118364,33.4450173268744,1798964.29450057,0.0,1.0
2014-07-21,41.52,42.04,40.96,41.71,1089000,33.8444338145704,34.2683043729417,33.3879578286321,33.9993095955138,1335973.89301086,0.0,1.0
2014-07-22,41.11,41.49,40.84,41.33,985400,33.5102281820084,33.8199797438951,33.290141545931,33.689558033627,1208878.48868035,0.0,1.0
2014-07-23,41.17,41.51,40.84,41.03,905200,33.559136323359,33.8362824576786,33.290141545931,33.4450173268744,1110489.96138974,0.0,1.0
2014-07-24,40.75,40.91,40.3,40.77,1482500,33.2167793339052,33.3472010441733,32.8499682737762,33.2330820476887,1818715.60733572,0.0,1.0
2014-07-25,41.82,41.88,40.31,40.31,1687800,34.0889745213231,34.1378826626736,32.858119630668,32.858119630668,2070575.51572427,0.0,1.0
2014-07-28,42.12,42.17,41.48,41.57,888300,34.3335152280758,34.3742720125345,33.8118283870034,33.8851905990292,1089757.21686092,0.0,1.0
2014-07-29,41.32,42.41,41.24,42.36,1291300,33.6814066767353,34.5699045779367,33.6161958216012,34.5291477934779,1584153.43254814,0.0,1.0
2014-07-30,40.76,41.08,40.12,40.97,2012300,33.224930690797,33.4857741113331,32.7032438497246,33.3961091855238,2468668.74646993,0.0,1.0
2014-07-31,37.19,39.79,36.6,39.75,4573600,30.3148962804401,32.4342490722966,29.8339662238265,32.4016436447296,5610844.99272219,0.0,1.0
2014-08-01,37.62,37.92,36.93,37.58,1554400,30.6654046267856,30.9099453335383,30.1029610012545,30.6327991992186,1906921.78080448,0.0,1.0
2014-08-04,37.14,37.81,36.76,37.57,986800,30.2741394959813,30.820280407729,29.9643879340946,30.6246478423268,1210595.99414428,0.0,1.0
2014-08-05,37.6,37.88,36.72,36.86,1826600,30.6491019130021,30.8773399059713,29.9317825065276,30.0459015030122,2240853.91457634,0.0,1.0
2014-08-06,38.91,39.21,38.29,38.38,1870500,31.7169296658221,31.9614703725748,31.2115455385333,31.2849077505591,2294709.97876659,0.0,1.0
2014-08-07,38.67,39.03,38.19,38.84,1457100,31.52129710042,31.8147459485232,31.1300319696157,31.6598701675798,1787555.15106164,0.0,1.0
2014-08-08,38.48,39.24,38.27,38.8,939900,31.3664213194766,31.9859244432501,31.1952428247497,31.6272647400128,1153059.56110276,0.0,1.0
2014-08-11,38.83,39.17,38.36,38.36,1281500,31.6517188106881,31.9288649450078,31.2686050367756,31.2686050367756,1572130.89430066,0.0,1.0
2014-08-12,40.14,40.18,38.97,38.98,2347200,32.7195465635081,32.7521519910751,31.7658378071727,31.7739891640644,2879520.58923332,0.0,1.0
2014-08-13,40.11,40.4,39.99,40.28,1434700,32.6950924928328,32.9314818426937,32.5972762101318,32.8336655599927,1760075.06363883,0.0,1.0
2014-08-14,39.92,40.28,39.2,39.86,1968500,32.5402167118895,32.8336655599927,31.953319015683,32.4913085705389,2414935.36124139,0.0,1.0
2014-08-15,39.47,39.65,39.04,39.04,1420400,32.1734056517605,32.3201300758121,31.8228973054149,31.8228973054149,1742531.97211444,0.0,1.0
2014-08-18,39.64,39.71,38.94,38.97,1080100,32.3119787189203,32.3690382171626,31.7413837364974,31.7658378071727,1325055.46541876,0.0,1.0
2014-08-19,39.26,39.84,39.23,39.75,987300,32.0022271570336,32.4750058567554,31.9777730863583,32.4016436447296,1211209.38895282,0.0,1.0
2014-08-20,38.91,39.41,38.65,39.25,1222500,31.7169296658221,32.1244975104099,31.5049943866365,31.9940758001418,1499750.30689236,0.0,1.0
2014-08-21,37.42,38.31,37.08,38.08,2069500,30.5023774889505,31.2278482523168,30.2252313546308,31.0403670438064,2538841.11256747,0.0,1.0
2014-08-22,37.34,37.62,36.94,37.51,1889100,30.4371666338165,30.6654046267856,30.1111123581462,30.5757397009763,2317528.26564445,0.0,1.0
2014-08-25,36.48,37.25,36.48,37.17,1181700,29.7361499411254,30.3638044217906,29.7361499411254,30.2985935666566,1449697.29051509,0.0,1.0
2014-08-26,37.35,37.42,36.75,36.87,1108400,30.4453179907082,30.5023774889505,29.9562365772029,30.0540528599039,1359773.6115824,0.0,1.0
2014-08-27,37.16,37.64,36.82,37.52,1038300,30.2904422097648,30.6817073405691,30.0132960754451,30.5838910578681,1273775.65942441,0.0,1.0
2014-08-28,37.73,37.83,37.15,37.48,1739200,30.820280407729,30.9019668122021,30.3464992617846,30.616064396546,2129118.0719934,0.08,1.0
2014-08-29,38.28,38.46,37.44,37.74,1327800,31.2695556323314,31.4165911603832,30.5833898347568,30.8284490481763,1625484.69180821,0.0,1.0
2014-09-02,36.93,37.38,36.81,37.23,1940100,30.1667891719436,30.5343779920729,30.0687654865758,30.4118483853631,2375058.63125253,0.0,1.0
2014-09-03,36.37,37.1,36.35,37.01,1302700,29.7093453068938,30.305656059548,29.6930080259992,30.2321382955221,1594757.42432487,0.0,1.0
2014-09-04,34.91,37.08,34.67,36.59,3563700,28.5167238015854,30.2893187786533,28.3206764308498,29.8890553967348,4362659.88567324,0.0,1.0
2014-09-05,34.94,35.53,34.34,35.11,2185500,28.5412297229274,29.0231795093191,28.0511112960883,28.6800966105318,2675475.82011361,0.0,1.0
2014-09-08,33.82,35.05,33.6,35.0,2729500,27.6263419928278,28.6310847678479,27.4466319029868,28.5902415656113,3341437.31457337,0.0,1.0
2014-09-09,34.38,34.53,33.67,33.78,2273100,28.0837858578776,28.2063154645874,27.5038123861181,27.5936674310386,2782715.20782441,0.0,1.0
2014-09-10,34.05,34.43,33.47,34.19,2552500,27.8142207231161,28.1246290601142,27.3404395771717,27.9285816893786,3124754.99008922,0.0,1.0
2014-09-11,34.42,34.52,33.65,33.82,1858300,28.1164604196669,28.1981468241401,27.4874751052234,27.6263419928278,2274919.56829884,0.0,1.0
2014-09-12,33.98,34.65,33.78,34.05,2048500,27.7570402399849,28.3043391499552,27.5936674310386,27.8142207231161,2507761.25257503,0.0,1.0
2014-09-15,34.23,34.4,33.61,34.22,1172100,27.9612562511678,28.1001231387722,27.4548005434342,27.9530876107205,1434877.69789758,0.0,1.0
2014-09-16,34.79,35.25,33.72,34.35,2214200,28.4187001162176,28.7944575767942,27.5446555883547,28.0592799365357,2710610.18572206,0.0,1.0
2014-09-17,33.87,35.05,33.72,35.04,1580500,27.6671851950644,28.6310847678479,27.5446555883547,28.6229161274006,1934838.49631185,0.0,1.0
2014-09-18,32.48,33.9,32.03,33.9,3734600,26.5317441728873,27.6916911164064,26.164155352758,27.6916911164064,4571874.62722318,0.0,1.0
2014-09-19,31.07,32.42,30.82,32.38,4357100,25.3799658698155,26.4827323302034,25.1757498586326,26.4500577684141,5333935.34468863,0.0,1.0
2014-09-22,30.09,30.83,29.98,30.67,2985140,24.5794391059784,25.1839184990799,24.4895840610579,25.0532202519228,3654390.24921251,0.0,1.0
2014-09-23,30.58,30.89,30.05,30.89,3149350,24.979702487897,25.2329303417638,24.5467645441891,25.2329303417638,3855415.1334133,0.0,1.0
2014-09-24,29.99,30.75,29.77,30.34,2541137,24.4977527015052,25.1185693755013,24.3180426116642,24.7836551171613,3110844.47453491,0.0,1.0
2014-09-25,30.17,30.41,29.26,29.56,2759241,24.6447882295569,24.8408356002926,23.901441948851,24.1465011622706,3377846.06605633,0.0,1.0
2014-09-26,29.89,30.09,29.61,30.09,1863732,24.416066297032,24.5794391059784,24.1873443645072,24.5794391059784,2281569.38969205,0.0,1.0
2014-09-29,29.7,30.24,29.4789,30.06,1265240,24.260862128533,24.7019687126882,24.0802534882428,24.5549331846364,1548899.11994534,0.0,1.0
2014-09-30,29.03,29.93,28.84,29.43,2734949,23.7135632185627,24.4487408588213,23.5583590500637,24.0403088364554,3348107.94726328,0.0,1.0
2014-10-01,29.26,29.89,29.14,29.25,2218998,23.901441948851,24.416066297032,23.8034182634832,23.8932733084037,2716483.86816768,0.0,1.0
2014-10-02,30.29,30.43,29.47,29.5,2573005,24.7428119149247,24.8571728811872,24.0729833982447,24.0974893195867,3149857.08649344,0.0,1.0
2014-10-03,28.05,29.53,28.03,29.53,3851612,22.9130364547256,24.1219952409286,22.896699173831,24.1219952409286,4715120.00661607,0.0,1.0
2014-10-06,28.65,28.91,28.1,28.41,2218012,23.4031548815647,23.6155395331949,22.9538796569622,23.2071075108291,2715276.81295896,0.0,1.0
2014-10-07,27.97,29.22,27.93,28.9,2330361,22.8476873311471,23.8687673870618,22.8150127693578,23.6073708927476,2852813.77608591,0.0,1.0
2014-10-08,30.67,30.88,28.11,28.91,5100822,25.0532202519228,25.2247617013165,22.9620482974095,23.6155395331949,6244395.29796547,0.0,1.0
2014-10-09,29.51,31.02,28.8299,30.97,3497445,24.105657960034,25.3391226675789,23.5501087232119,25.2982794653423,4281550.91726251,0.0,1.0
2014-10-10,29.23,30.59,28.93,29.42,2742328,23.8769360275091,24.9878711283443,23.6318768140896,24.0321401960081,3357141.27422581,0.0,1.0
2014-10-13,29.98,31.12,29.61,29.88,2498804,24.4895840610579,25.4208090720521,24.1873443645072,24.4078976565847,3059020.67316548,0.0,1.0
2014-10-14,30.05,31.02,29.91,30.1,2140906,24.5467645441891,25.3391226675789,24.4324035779267,24.5876077464257,2620884.11628284,0.0,1.0
2014-10-15,30.83,33.25,30.47,30.57,4025931,25.1839184990799,27.1607294873307,24.8898474429765,24.9715338474496,4928520.26719093,0.0,1.0
2014-10-16,30.46,31.14,30.08,30.53,2158468,24.8816788025291,25.4371463529467,24.5712704655311,24.9388592856604,2642383.4099698,0.0,1.0
2014-10-17,28.72,30.46,28.655,30.4,3733183,23.4603353646959,24.8816788025291,23.4072392017883,24.8326669598452,4570139.94443339,0.0,1.0
2014-10-20,30.33,30.48,29.24,29.55,2282337,24.775486476714,24.8980160834238,23.8851046679564,24.1383325218232,2794023.08709706,0.0,1.0
2014-10-21,30.31,31.29,30.11,30.97,2941153,24.7591491958194,25.5596759596565,24.595776386873,25.2982794653423,3600541.63109338,0.0,1.0
2014-10-22,28.81,29.9,28.8,29.81,2383500,23.5338531287218,24.4242349374794,23.5256844882744,24.3507171734535,2917866.21699417,0.0,1.0
2014-10-23,29.24,29.44,28.25,28.52,2312258,23.8851046679564,24.0484774769028,23.076409263672,23.2969625557495,2830652.19348627,0.0,1.0
2014-10-24,29.2,29.64,28.81,29.32,1897314,23.8524301061671,24.2118502858491,23.5338531287218,23.9504537915349,2322680.27003571,0.0,1.0
2014-10-27,28.66,29.15,28.61,29.1,1597091,23.411323522012,23.8115869039305,23.3704803197754,23.770743701694,1955149.09769895,0.0,1.0
2014-10-28,29.49,29.52,28.64,29.02,1823131,24.0893206791393,24.1138266004813,23.3949862411174,23.7053945781154,2231865.89219837,0.0,1.0
2014-10-29,28.08,29.28,27.83,28.94,2605710,22.9375423760676,23.9177792297457,22.7333263648846,23.6400454545369,3189894.34876606,0.0,1.0
2014-10-30,24.75,27.04,24.57,26.81,5460781,20.2173851071108,22.0880037695466,20.0703495790591,21.9001250392582,6685054.91852474,0.0,1.0
2014-10-31,23.5,24.0,22.2,23.26,5306344,19.1963050511962,19.604737073562,18.1343817930449,19.0002576804605,6495994.08153964,0.0,1.0
2014-11-03,23.99,24.269,23.39,23.79,2514854,19.5965684331147,19.8244735015949,19.1064500062757,19.4331956241684,3078668.98563989,0.0,1.0
2014-11-04,23.01,23.87,22.91,23.84,3796704,18.7960416692776,19.4985447477469,18.7143552648044,19.4740388264049,4647901.96665688,0.0,1.0
2014-11-05,22.21,23.18,22.08,22.26,4815149,18.1425504334922,18.934908556882,18.0363581076771,18.1833936357288,5894676.14721767,0.0,1.0
2014-11-06,23.12,23.63,22.44,22.46,4152644,18.8858967141981,19.3024973770113,18.3304291637805,18.3467664446751,5083641.55183704,0.0,1.0
2014-11-07,24.61,24.85,23.62,23.7,4483066,20.1030241408484,20.299071511584,19.294328736564,19.3596778601425,5488142.15647377,0.0,1.0
2014-11-10,23.01,24.39,22.9,24.36,3629214,18.7960416692776,19.9233140510074,18.7061866243571,19.8988081296655,4442861.72638654,0.0,1.0
2014-11-11,24.06,24.35,23.2,23.27,4002615,19.6537489162459,19.8906394892181,18.9512458377766,19.0084263209079,4899976.96166737,0.0,1.0
2014-11-12,23.76,25.03,23.34,24.34,4230898,19.4086897028264,20.4461070396357,19.0656068040391,19.8824708487708,5179439.62313751,0.0,1.0
2014-11-13,23.43,24.41,23.3,24.37,3554858,19.1391245680649,19.939651331902,19.0329322422498,19.9069767701128,4351835.56300043,0.0,1.0
2014-11-14,25.11,25.2,22.73,22.92,4191219,20.5114561632143,20.5849739272401,18.5673197367527,18.7225239052517,5130864.83244142,0.0,1.0
2014-11-17,25.74,25.98,24.87,25.01,4240940,21.0260805113953,21.2221278821309,20.3154087924787,20.4297697587411,5191732.97851868,0.0,1.0
2014-11-18,26.88,26.92,25.86,26.3,3786314,21.9573055223895,21.9899800841787,21.1241041967631,21.4835243764451,4635182.59179026,0.0,1.0
2014-11-19,26.05,26.95,25.58,26.67,4456359,21.2793083652621,22.0144860055207,20.8953822642382,21.7857640729958,5455447.60935514,0.0,1.0
2014-11-20,26.91,27.1,26.36,26.58,2913641,21.9818114437314,22.1370156122305,21.532536219129,21.7122463089699,3566861.60786623,0.0,1.0
2014-11-21,26.64,27.67,26.42,27.51,2990816,21.7612581516539,22.6026281177276,21.5815480618129,22.4719298705705,3661338.77392307,0.0,1.0
2014-11-24,25.94,26.52,25.77,26.45,2615012,21.1894533203416,21.663234466286,21.0505864327372,21.6060539831548,3201281.80064376,0.0,1.0
2014-11-25,26.72,26.76,25.91,26.02,2682175,21.8266072752324,21.8592818370217,21.1649473989997,21.2548024439202,3283502.33713714,0.0,1.0
2014-11-26,25.91,26.568,25.8103,26.558,2089309,21.2302965225782,21.7694526442245,21.1486037181282,21.7612587821934,2549846.44856133,0.08,1.0
2014-11-28,23.49,24.73,23.42,24.68,2387796,19.2473819110522,20.2634208029085,19.1900248768345,20.222451492753,2914127.66158043,0.0,1.0
2014-12-01,25.11,25.28,23.87,24.19,4579981,20.5747875600903,20.714083214619,19.558748668234,19.8209522532291,5589526.62690313,0.0,1.0
2014-12-02,24.23,25.19,24.11,24.44,3112390,19.8537277013535,20.6403384563391,19.7554013569803,20.0257988040066,3798440.81848966,0.0,1.0
2014-12-03,25.28,25.55,24.33,24.7,3132906,20.714083214619,20.9353174894586,19.9356663216645,20.2388392168152,3823479.07263907,0.0,1.0
2014-12-04,24.26,25.41,24.09,25.18,2544266,19.8783092874468,20.8206034210233,19.7390136329181,20.632144594308,3105087.67458301,0.0,1.0
2014-12-05,23.71,24.19,23.36,23.67,2336585,19.4276468757364,19.8209522532291,19.1408617046479,19.394871427612,2851628.43983904,0.0,1.0
2014-12-08,23.86,24.16,22.97,23.98,3061654,19.5505548062029,19.7963706671358,18.821301085435,19.6488811505761,3736521.29896706,0.0,1.0
2014-12-09,25.65,26.16,24.45,24.59,3695147,21.0172561097696,21.4351430733557,20.0339926660377,20.1487067344731,4509652.45201263,0.0,1.0
2014-12-10,24.86,26.33,24.74,25.41,2627710,20.3699410093128,21.5744387278844,20.2716146649396,20.8206034210233,3206924.87867955,0.0,1.0
2014-12-11,24.53,25.48,24.31,24.52,2183081,20.0995435622865,20.8779604552409,19.9192785976023,20.0913497002554,2664288.20953326,0.0,1.0
2014-12-12,24.24,24.74,23.9,24.4,2248209,19.8619215633846,20.2716146649396,19.5833302543273,19.9930233558822,2743772.09607273,0.0,1.0
2014-12-15,22.2,24.18,22.16,23.74,3234383,18.1903737090404,19.812758391198,18.157598260916,19.4522284618297,3947324.21381286,0.0,1.0
2014-12-16,21.8,23.11,21.77,22.94,3633821,17.8626192277964,18.9360151538704,17.8380376417031,18.7967194993417,4434808.62407503,0.0,1.0
2014-12-17,23.13,23.2,21.65,22.02,3392195,18.9524028779326,19.0097599121503,17.7397112973299,18.0428841924806,4139922.03813677,0.0,1.0
2014-12-18,24.74,24.78,23.55,23.67,3011012,20.2716146649396,20.304390113064,19.2965450832388,19.394871427612,3674716.49946252,0.0,1.0
2014-12-19,24.92,25.4,24.57,24.9,5146106,20.4191041814994,20.8124095589922,20.1323190104109,20.4027164574372,6280440.13978791,0.0,1.0
2014-12-22,23.14,25.0,23.0472,24.94,2460065,18.9605967399637,20.4846550777482,18.8845577003151,20.4354919055616,3002326.60821354,0.0,1.0
2014-12-23,23.0,23.97,22.84,23.1,1664677,18.8458826715283,19.640687288545,18.7147808790307,18.9278212918393,2031614.63261381,0.0,1.0
2014-12-24,23.65,23.827,22.6872,23.04,969372,19.3784837035498,19.5235150615002,18.5895786671955,18.8786581196527,1183046.52472889,0.0,1.0
2014-12-26,24.35,24.67,24.0,24.41,1556612,19.9520540457267,20.2142576307219,19.6652688746383,20.0012172179133,1899729.32677165,0.0,1.0
2014-12-29,23.83,24.34,23.77,24.18,1936991,19.5259732201096,19.9438601836956,19.476810047923,19.812758391198,2363953.64316396,0.0,1.0
2014-12-30,25.05,25.52,24.32,24.52,2300371,20.5256243879037,20.9107359033653,19.9274724596334,20.0913497002554,2807431.94267744,0.0,1.0
2014-12-31,24.89,25.14,24.27,24.89,1806572,20.3945225954061,20.5993691461836,19.8865031494779,20.3945225954061,2204786.94069204,0.0,1.0
2015-01-02,27.0,27.05,24.19,24.36,4400143,22.123427483968,22.1643967941235,19.8209522532291,19.9602479077578,5370047.70558688,0.0,1.0
2015-01-05,27.45,27.49,26.28,27.2,3107152,22.4921512753675,22.5249267234919,21.5334694177289,22.28730472459,3792048.2285484,0.0,1.0
2015-01-06,29.03,29.54,27.42,27.5,5317530,23.7867814762812,24.2046684398672,22.4675696892742,22.533120585523,6489650.39906415,0.0,1.0
2015-01-07,28.44,29.44,27.95,28.46,2803973,23.3033436164463,24.1227298195563,22.9018443769225,23.3197313405085,3422040.77803325,0.0,1.0
2015-01-08,28.01,29.15,27.7,28.62,2920801,22.9510075491091,23.8851078206544,22.696997826145,23.4508331330061,3564620.67449303,0.0,1.0
2015-01-09,29.78,29.79,28.28,28.34,3431231,24.4013211286136,24.4095149906447,23.1722418239487,23.2214049961353,4187562.57669093,0.0,1.0
2015-01-12,30.82,31.34,29.92,30.16,4150892,25.253482779848,25.6795636054651,24.516035197049,24.7126878857954,5065855.37350465,0.0,1.0
2015-01-13,29.75,31.39,29.28,31.29,4217869,24.3767395425203,25.7205329156206,23.9916280270587,25.6385942953096,5147595.82720744,0.0,1.0
2015-01-14,29.43,30.76,29.08,30.29,3463239,24.1145359575252,25.2043196076614,23.8277507864367,24.8192080921997,4226625.96325822,0.0,1.0
2015-01-15,31.36,31.8,30.74,30.86,4578648,25.6959513295273,26.0564812588957,25.1879318835992,25.2862582279724,5587899.79941332,0.0,1.0
2015-01-16,32.72,32.85,31.45,31.53,5511958,26.8103165657568,26.9168367721611,25.7696960878072,25.835246984056,6726935.33169063,0.0,1.0
2015-01-20,33.14,33.82,32.72,33.24,4488314,27.154458771063,27.7116413891777,26.8103165657568,27.236397391374,5477653.8620798,0.0,1.0
2015-01-21,32.67,33.93,31.78,33.48,3792944,26.7693472556013,27.8017738715198,26.0400935348335,27.4330500801204,4629006.42652284,0.0,1.0
2015-01-22,33.42,33.89,32.42,32.88,3363511,27.3838869079338,27.7689984233954,26.5645007048238,26.9414183582544,4104915.34667536,0.0,1.0
2015-01-23,32.56,33.188,32.28,32.81,2380123,26.6792147732592,27.1937893088123,26.4497866363884,26.8840613240367,2904763.33500174,0.0,1.0
2015-01-26,32.71,32.73,31.15,31.6,2593770,26.8021227037257,26.8185104277879,25.5238802268742,25.8926040182737,3165503.62961387,0.0,1.0
2015-01-27,34.27,34.36,33.02,33.04,2977274,28.0803651805772,28.1541099388571,27.0561324266898,27.072520150752,3633541.77639305,0.0,1.0
2015-01-28,32.95,34.28,32.4616,33.63,3233342,26.9987753924721,28.0885590426083,26.5985871708732,27.5559580105869,3946053.75063439,0.0,1.0
2015-01-29,32.65,33.11,31.6,31.74,3346510,26.7529595315391,27.1298771849697,25.8926040182737,26.0073180867091,4084166.88894509,0.0,1.0
2015-01-30,33.72,34.17,32.3,32.75,3486468,27.6297027688667,27.9984265602662,26.4661743604506,26.8348981518501,4254975.23239633,0.0,1.0
2015-02-02,34.58,34.715,32.89,32.97,2948373,28.3343749035413,28.4449920409611,26.9496122202855,27.0151631165343,3598270.25254958,0.0,1.0
2015-02-03,33.77,34.55,33.22,33.83,3035256,27.6706720790222,28.309793317448,27.2200096673118,27.7198352512088,3704304.50071027,0.0,1.0
2015-02-04,34.11,34.4845,33.59,34.19,2162999,27.9492633880796,28.2561235211443,27.5231825624625,28.0148142843284,2639779.62014796,0.0,1.0
2015-02-05,34.56,34.78,33.781,33.88,2176726,28.3179871794791,28.4982521441633,27.6796853272565,27.7608045613643,2656532.40405852,0.0,1.0
2015-02-06,31.58,33.4,31.182,33.06,4342917,25.8762162942115,27.3674991838716,25.5501005853737,27.0889078748142,5300207.62311684,0.0,1.0
2015-02-09,32.09,32.31,31.74,31.91,2154469,26.2941032577976,26.4743682224818,26.0073180867091,26.1466137412378,2629369.38872396,0.0,1.0
2015-02-10,31.44,31.78,31.01,31.59,2098209,25.7615022257761,26.0400935348335,25.4091661584388,25.8844101562426,2560708.23750313,0.0,1.0
2015-02-11,30.77,31.41,30.46,31.24,2665989,25.2125134696925,25.7369206396828,24.9585037467284,25.5976249851541,3253641.55496078,0.0,1.0
2015-02-12,32.51,33.09,31.69,32.0,3686645,26.6382454631037,27.1134894609075,25.9663487765536,26.2203584995177,4499276.39250891,0.0,1.0
2015-02-13,32.61,33.25,32.35,32.79,2661004,26.7201840834147,27.2445912534051,26.5071436706061,26.8676735999745,3247557.73272766,0.0,1.0
2015-02-17,31.33,32.16,31.24,31.63,2632201,25.671369743434,26.3514602920153,25.5976249851541,25.917185604367,3212405.81060513,0.0,1.0
2015-02-18,31.93,32.12,30.66,31.69,3392121,26.1630014653,26.3186848438909,25.1223809873504,25.9663487765536,4139831.72663321,0.0,1.0
2015-02-19,30.92,32.1,30.8,31.93,2113024,25.3354214001589,26.3022971198287,25.2370950557858,26.1630014653,2578788.84460119,0.0,1.0
2015-02-20,30.37,31.67,30.35,31.18,2974560,24.8847589884485,25.9499610524914,24.8683712643863,25.5484618129675,3630229.54097866,0.0,1.0
2015-02-23,30.8,31.18,29.95,30.1,2062744,25.2370950557858,25.5484618129675,24.5406167831423,24.6635247136088,2517425.83920865,0.0,1.0
2015-02-24,30.55,31.0399,30.06,30.46,1482728,25.0322485050083,25.4336658059118,24.6307492654844,24.9585037467284,1809559.3925946,0.0,1.0
2015-02-25,32.12,32.24,30.75,30.94,2362749,26.3186848438909,26.4170111882641,25.1961257456303,25.3518091242211,2883559.65847647,0.0,1.0
2015-02-26,32.11,32.7,31.83,32.66,1909111,26.3760418781086,26.8606841922812,26.1460421357893,26.8278270862356,2324137.73428524,0.08,1.0
2015-02-27,32.15,32.97,31.89,32.12,1781224,26.4088989841542,27.082469658089,26.1953277948577,26.38425615462,2168449.0381201,0.0,1.0
2015-03-02,32.02,32.54,31.7,32.15,1975077,26.302113389506,26.7292557680988,26.0392565411411,26.4088989841542,2404444.25903936,0.0,1.0
2015-03-03,31.65,33.0,31.55,32.22,2061393,25.9981851585841,27.1071124876232,25.9160423934701,26.466398919734,2509524.72459248,0.0,1.0
2015-03-04,30.78,31.595,30.6,31.42,1651537,25.2835431020922,25.9530066377714,25.135686124887,25.8092567988219,2010569.0351521,0.0,1.0
2015-03-05,31.31,31.69,30.54,30.84,1748879,25.7188997571965,26.0310422646297,25.0864004658186,25.3328287611606,2129072.47226539,0.0,1.0
2015-03-06,28.66,30.25,28.51,30.23,3489122,23.5421164816752,24.848186446988,23.4189023340042,24.8317578939652,4247631.54144773,0.0,1.0
2015-03-09,27.65,29.13,27.5,28.97,2588983,22.7124745540237,23.9281874777111,22.5892604063527,23.7967590535286,3151808.92243721,0.0,1.0
2015-03-10,27.49,28.54,27.21,27.61,3103455,22.5810461298413,23.4435451635384,22.3510463875221,22.6796174479781,3778123.36325977,0.0,1.0
2015-03-11,28.59,28.69,26.9,27.45,2534561,23.4846165460954,23.5667593112094,22.0964038156686,22.5481890237957,3085555.97864543,0.0,1.0
2015-03-12,28.48,29.08,28.27,29.03,1975169,23.39425950447,23.8871160951541,23.2217596977306,23.8460447125971,2404556.25916484,0.0,1.0
2015-03-13,28.36,28.67,27.73,28.56,2231453,23.2956881863332,23.5503307581866,22.7781887661149,23.4599737165612,2716554.52175594,0.0,1.0
2015-03-16,28.44,28.85,27.9,28.48,1553193,23.3614023984244,23.6981877353918,22.9178314668087,23.39425950447,1890845.77058521,0.0,1.0
2015-03-17,28.1,28.83,27.86,27.94,1386003,23.0821169970368,23.681759182369,22.8849743607631,22.9506885728544,1687309.89037963,0.0,1.0
2015-03-18,29.27,29.48,27.33,27.91,3118360,24.0431873488707,24.2156871556101,22.4496177056589,22.9260457433201,3796268.60098011,0.0,1.0
2015-03-19,28.56,29.07,28.27,29.07,2256791,23.4599737165612,23.8789018186427,23.2217596977306,23.8789018186427,2747400.8171842,0.0,1.0
2015-03-20,29.72,30.32,29.04,29.08,3373027,24.4128297918837,24.9056863825678,23.8542589891085,23.8871160951541,4106298.33962665,0.0,1.0
2015-03-23,30.42,30.45,29.56,29.94,1814016,24.9878291476818,25.012471977216,24.2814013677013,24.5935438751345,2208369.77849752,0.0,1.0
2015-03-24,30.25,30.64,30.07,30.55,1507106,24.848186446988,25.1685432309326,24.7003294697828,25.09461474233,1834739.79468334,0.0,1.0
2015-03-25,30.11,31.2,30.1,30.66,1716147,24.7331865758284,25.6285427155711,24.724972299317,25.1849717839554,2089224.77544806,0.0,1.0
2015-03-26,29.14,31.38,28.94,30.89,2596953,23.9364017542225,25.7763996927763,23.7721162239944,25.3739001437176,3161511.5420032,0.0,1.0
2015-03-27,28.85,29.35,28.59,29.04,1993711,23.6981877353918,24.1089015609619,23.4846165460954,23.8542589891085,2427129.15401964,0.0,1.0
2015-03-30,28.0,28.36,27.67,28.3,1788539,22.9999742319228,23.2956881863332,22.7289031070465,23.2464025272648,2177354.26548838,0.0,1.0
2015-03-31,27.94,28.31,27.62,27.95,2233898,22.9506885728544,23.2546168037762,22.6878317244895,22.9589028493657,2719531.04682982,0.0,1.0
2015-04-01,30.19,30.225,28.18,28.25,2840787,24.7989007879196,24.8276507557095,23.147831209128,23.2053311447078,3458353.26587452,0.0,1.0
2015-04-02,29.73,30.41,29.31,30.01,1764901,24.4210440683951,24.9796148711704,24.0760444549163,24.6510438107144,2148577.53759617,0.0,1.0
2015-04-06,30.87,31.29,30.7,30.91,1660483,25.3574715906948,25.7024712041737,25.217828890001,25.3903286967404,2021459.82996231,0.0,1.0
2015-04-07,29.67,30.56,29.58,30.39,1537332,24.3717584093267,25.1028290188414,24.2978299207241,24.9631863181476,1871536.70547402,0.0,1.0
2015-04-08,28.98,30.0,28.7,29.76,1948523,23.80497333004,24.6428295342029,23.5749735877208,24.4456868979293,2372117.61412652,0.0,1.0
2015-04-09,28.79,29.26,28.43,28.58,1703964,23.6489020763234,24.0349730723593,23.353188121913,23.476402269584,2074393.28057071,0.0,1.0
2015-04-10,29.7,30.07,29.33,29.38,1570759,24.3964012388609,24.7003294697828,24.0924730079391,24.1335443904961,1912230.49019578,0.0,1.0
2015-04-13,29.05,29.9,28.99,29.6,1756522,23.8624732656199,24.5606867690889,23.8131876065514,24.3142584737469,2138377.00442886,0.0,1.0
2015-04-14,29.34,29.585,28.955,29.09,1550381,24.1006872844505,24.3019370589798,23.7844376387615,23.8953303716655,1887422.46240208,0.0,1.0
2015-04-15,30.42,30.5,29.49,29.54,1729552,24.9878291476818,25.053543359773,24.2239014321215,24.2649728146785,2105543.92416602,0.0,1.0
2015-04-16,30.07,30.83,29.7,30.63,2164166,24.7003294697828,25.3246144846492,24.3964012388609,25.1603289544212,2634639.82128706,0.0,1.0
2015-04-17,30.27,30.81,30.07,30.24,1399142,24.8646150000108,25.3081859316264,24.7003294697828,24.8399721704766,1703305.21264784,0.0,1.0
2015-04-20,30.13,30.33,29.61,29.81,1373641,24.7496151288512,24.9139006590792,24.3224727502583,24.4867582804863,1672260.48221466,0.0,1.0
2015-04-21,30.59,30.79,29.91,30.1,1979436,25.1274718483756,25.2917573786036,24.5689010456003,24.724972299317,2409750.87368029,0.0,1.0
2015-04-22,29.09,30.43,28.92,30.26,2466726,23.8953303716655,24.9960434241932,23.7556876709716,24.8564007234994,3002974.14699433,0.0,1.0
2015-04-23,30.54,30.64,29.0,29.21,2385876,25.0864004658186,25.1685432309326,23.8214018830629,23.9939016898023,2904547.94976591,0.0,1.0
2015-04-24,29.82,30.73,29.75,30.36,1770899,24.4949725569977,25.2424717195352,24.4374726214179,24.9385434886134,2155879.45882037,0.0,1.0
2015-04-27,30.1,31.03,30.06,30.28,2220759,24.724972299317,25.4889000148773,24.6921151932714,24.8728292765222,2703535.72456162,0.0,1.0
2015-04-28,32.06,32.16,30.22,30.3,3225545,26.3349704955516,26.4171132606656,24.8235436174538,24.889257829545,3926754.83412703,0.0,1.0
2015-04-29,31.9,32.24,31.14,32.03,3589320,26.2035420713691,26.4828274727568,25.5792570565027,26.3103276660174,4369611.85202156,0.0,1.0
2015-04-30,30.3,31.28,30.12,30.83,3602241,24.889257829545,25.6942569276623,24.7414008523398,25.3246144846492,4385341.78268808,0.0,1.0
2015-05-01,31.73,32.36,30.75,31.1,3016714,26.0638993706753,26.5813987908936,25.258900272558,25.5463999504571,3672525.50582265,0.0,1.0
2015-05-04,31.57,32.78,31.45,32.39,2281305,25.9324709464929,26.9263984043724,25.8338996283561,26.6060416204278,2777243.9810538,0.0,1.0
2015-05-05,31.8,32.41,31.33,32.09,2843777,26.1213993062551,26.6224701734506,25.7353283102193,26.3596133250858,3461993.26995261,0.0,1.0
2015-05-06,30.65,32.13,30.43,32.11,3093280,25.176757507444,26.3924704311314,24.9960434241932,26.3760418781086,3765736.39286027,0.0,1.0
2015-05-07,31.39,31.4,30.08,30.11,2212079,25.7846139692877,25.7928282457991,24.7085437462942,24.7331865758284,2692968.75620117,0.0,1.0
2015-05-08,31.69,32.07,31.31,31.48,1817482,26.0310422646297,26.343184772063,25.7188997571965,25.8585424578903,2212589.2614857,0.0,1.0
2015-05-11,32.39,32.43,31.65,31.74,1930372,26.6060416204278,26.6388987264734,25.9981851585841,26.0721136471867,2350020.71980502,0.0,1.0
2015-05-12,33.49,33.75,32.55,32.66,2934194,27.5096120366819,27.7231832259783,26.7374700446102,26.8278270862356,3572066.26283823,0.0,1.0
2015-05-13,34.11,34.76,33.96,34.1,2911241,28.0188971803888,28.5528251536298,27.8956830327177,28.0106829038774,3544123.44892377,0.0,1.0
2015-05-14,33.96,34.89,33.71,34.3,1913813,27.8956830327177,28.659610748278,27.6903261199327,28.1749684341054,2329861.91461139,0.0,1.0
2015-05-15,33.52,34.05,33.28,33.48,1926859,27.5342548662161,27.9696115213203,27.3371122299425,27.5013977601705,2345744.01936144,0.0,1.0
2015-05-18,33.96,34.33,33.39,33.69,1374844,27.8956830327177,28.1996112636396,27.4274692715679,27.6738975669099,1673725.00559458,0.0,1.0
2015-05-19,32.51,33.47,32.49,33.39,2654602,26.7046129385646,27.4931834836591,26.6881843855418,27.4274692715679,3231693.01193544,0.0,1.0
2015-05-20,32.8,33.47,32.4,32.7,1504746,26.9428269573952,27.4931834836591,26.6142558969392,26.8606841922812,1831866.74798626,0.0,1.0
2015-05-21,32.68,32.93,32.25,32.78,939011,26.8442556392584,27.0496125520434,26.4910417492682,26.9263984043724,1143145.10681093,0.0,1.0
2015-05-22,32.55,32.79,32.08,32.52,1173924,26.7374700446102,26.9346126808838,26.3513990485744,26.712827215076,1429126.47068875,0.0,1.0
2015-05-26,31.09,31.69,30.66,31.52,2150079,25.5381856739457,26.0310422646297,25.1849717839554,25.8913995639359,2617490.41076935,0.0,1.0
2015-05-27,31.37,31.445,30.61,31.07,1439280,25.7681854162649,25.8297924901004,25.1439004013984,25.5217571209229,1752168.91956626,0.0,1.0
2015-05-28,32.08,32.16,30.909,31.18,1652178,26.4171132606656,26.4829913485974,25.4528227485633,25.6759847714324,2006346.02717619,0.08,1.0
2015-05-29,32.17,32.47,31.83,31.9,1319013,26.4912261095889,26.7382689393332,26.2112442358786,26.2688875628189,1601762.33574334,0.0,1.0
2015-06-01,32.1,32.81,31.89,32.48,1095171,26.4335827826485,27.0182508130435,26.2606528018275,26.7465037003247,1329936.59577151,0.0,1.0
2015-06-02,32.59,32.82,32.2,32.44,1496308,26.837086071231,27.026485574035,26.5159303925633,26.7135646563588,1817063.05932652,0.0,1.0
2015-06-03,31.84,32.47,31.47,32.35,2133995,26.2194789968701,26.7382689393332,25.9147928401853,26.6394518074355,2591447.40473718,0.0,1.0
2015-06-04,31.67,31.78,31.26,31.29,1204627,26.0794880600149,26.1700704309212,25.7418628593643,25.7665671423387,1462856.0576882,0.0,1.0
2015-06-05,30.83,31.32,30.42,31.09,1995580,25.3877681367306,25.7912714253131,25.05014293608,25.6018719225091,2423361.16623771,0.0,1.0
2015-06-08,31.4,31.53,30.92,31.0,1853132,25.857149513245,25.9642014061342,25.461880985654,25.5277590735858,2250377.39640225,0.0,1.0
2015-06-09,30.94,31.9,30.91,31.65,1795981,25.4783505076369,26.2688875628189,25.4536462246625,26.0630185380319,2180975.26067648,0.0,1.0
2015-06-10,31.59,31.94,31.255,31.77,1333995,26.0136099720831,26.3018266067849,25.7377454788685,26.1618356699297,1619955.94210969,0.0,1.0
2015-06-11,31.2,31.4,30.92,31.34,1590194,25.6924542934154,25.857149513245,25.461880985654,25.8077409472961,1931074.86865182,0.0,1.0
2015-06-12,30.89,31.47,30.7,30.94,1102800,25.4371767026795,25.9147928401853,25.2807162438414,25.4783505076369,1339200.98123199,0.0,1.0
2015-06-15,31.07,31.57,30.73,30.82,1271367,25.5854024005261,25.9971404501001,25.3054205268159,25.3795333757392,1543902.73295791,0.0,1.0
2015-06-16,30.25,30.96,30.16,30.89,1633121,24.9101519992248,25.4948200296199,24.8360391503015,25.4371767026795,1983203.88617209,0.0,1.0
2015-06-17,30.97,31.02,29.8,30.16,2430976,25.5030547906114,25.5442285955688,24.5395877546083,24.8360391503015,2952090.5373154,0.0,1.0
2015-06-18,31.92,32.15,31.51,31.62,2086851,26.2853570848019,26.4747565876059,25.9477318841512,26.0383142550575,2534197.41284455,0.0,1.0
2015-06-19,30.95,31.89,30.74,31.43,2614277,25.4865852686284,26.2606528018275,25.3136552878073,25.8818537962194,3174684.73305425,0.0,1.0
2015-06-22,30.21,30.81,30.17,30.59,1483305,24.8772129552589,25.3712986147477,24.844273911293,25.1901338729351,1801272.67996584,0.0,1.0
2015-06-23,30.1,30.39,29.95,30.0,885914,24.7866305843527,25.0254386531056,24.6631091694805,24.7042829744379,1075822.35952771,0.0,1.0
2015-06-24,30.04,30.41,29.83,30.02,1048719,24.7372220184038,25.0419081750885,24.5642920375827,24.7207524964208,1273526.94399405,0.0,1.0
2015-06-25,29.58,30.2,29.43,30.03,1168347,24.3584230127957,24.8689781942675,24.2349015979235,24.7289872574123,1418798.91985805,0.0,1.0
2015-06-26,29.16,29.58,29.05,29.46,1949045,24.0125630511536,24.3584230127957,23.9219806802473,24.259605880898,2366850.72222099,0.0,1.0
2015-06-29,29.04,29.64,28.77,29.19,1342075,23.9137459192559,24.4078315787446,23.6914073724859,24.037267334128,1629768.00588223,0.0,1.0
2015-06-30,28.37,28.92,28.15,28.77,2160301,23.3620169328267,23.8149287873581,23.1808521910142,23.6914073724859,2623392.47275704,0.0,1.0
2015-07-01,27.65,28.44,27.6,28.3,2013782,22.7691141414402,23.4196602597671,22.7279403364828,23.3043736058864,2445465.02574114,0.0,1.0
2015-07-02,28.43,28.47,27.83,27.88,1608595,23.4114254987756,23.4443645427415,22.9173398392869,22.9585136442443,1953420.38665658,0.0,1.0
2015-07-06,29.75,30.1,28.16,28.21,2895117,24.4984139496509,24.7866305843527,23.1890869520057,23.2302607569631,3515726.81100963,0.0,1.0
2015-07-07,28.43,29.02,28.13,28.98,2788506,23.4114254987756,23.8972763972729,23.1643826690312,23.864337353307,3386262.21560691,0.0,1.0
2015-07-08,28.57,29.3,28.39,28.74,1530110,23.5267121526563,24.1278497050343,23.3784864548097,23.6667030895115,1858111.00235118,0.0,1.0
2015-07-09,28.59,29.17,28.32,29.17,1242752,23.5431816746393,24.0207978121451,23.3208431278693,24.0207978121451,1509153.69770404,0.0,1.0
2015-07-10,27.96,28.64,27.74,28.52,2008629,23.0243917321761,23.5843554795967,22.8432269903635,23.4855383476989,2439207.40635749,0.0,1.0
2015-07-13,27.42,27.73,26.79,27.57,2705995,22.5797146386362,22.8349922293721,22.060924696173,22.7032360535084,3286063.80051584,0.0,1.0
2015-07-14,27.42,28.045,27.29,27.29,1610373,22.5797146386362,23.0943872006037,22.472662745747,22.472662745747,1955579.52643227,0.0,1.0
2015-07-15,26.94,27.33,26.75,27.04,1565488,22.1844461110452,22.5056017897129,22.0279856522071,22.26679372096,1901072.78355723,0.0,1.0
2015-07-16,26.67,26.88,26.39,26.79,1839588,21.9621075642753,22.1350375450963,21.7315342565138,22.060924696173,2233930.04593997,0.0,1.0
2015-07-17,25.16,26.42,25.06,26.41,3178748,20.7186586545619,21.7562385394883,20.6363110446471,21.7480037784968,3860158.17980525,0.0,1.0
2015-07-20,22.72,23.92,22.64,23.61,3665704,18.7093769726409,19.6975482916185,18.6434988847091,19.4422707008826,4451500.1756493,0.0,1.0
2015-07-21,23.34,24.4,23.05,23.23,2746245,19.2199321541127,20.0928168192095,18.9811240853598,19.1293497832064,3334941.96472928,0.0,1.0
2015-07-22,23.27,23.85,22.56,22.97,3822390,19.1622888271723,19.6399049646781,18.5776207967773,18.9152459974279,4641774.06479086,0.0,1.0
2015-07-23,22.38,23.49,22.23,23.45,3475136,18.4293950989306,19.3434535689848,18.3058736840585,19.3105145250189,4220081.19433681,0.0,1.0
2015-07-24,23.88,23.95,21.87,22.13,5468979,19.6646092476525,19.7222525745929,18.0094222883652,18.2235260741437,6641333.00973629,0.0,1.0
2015-07-27,22.97,24.57,22.72,23.54,3860568,18.9152459974279,20.2328077560646,18.7093769726409,19.3846273739422,4688136.0661161,0.0,1.0
2015-07-28,23.12,23.62,23.04,23.33,2786231,19.0387674123001,19.4505054618741,18.9728893243683,19.2116973931212,3383499.53676006,0.0,1.0
2015-07-29,23.37,23.66,22.73,23.08,3412061,19.2446364370871,19.48344450584,18.7176117336324,19.0058283683342,4143485.16433026,0.0,1.0
2015-07-30,21.63,22.88,21.4,22.88,3941361,17.8117880245697,18.8411331485046,17.6223885217657,18.8411331485046,4786248.20329117,0.0,1.0
2015-07-31,22.13,22.64,21.87,22.39,3124147,18.2235260741437,18.6434988847091,18.0094222883652,18.4376298599221,3793852.67311659,0.0,1.0
2015-08-03,21.16,22.08,21.07,21.96,2435155,17.4247542579702,18.1823522691863,17.3506414090469,18.0835351372885,2957165.3658433,0.0,1.0
2015-08-04,21.3,21.79,21.1,21.43,2580830,17.5400409118509,17.9435442004334,17.3753456920213,17.6470928047401,3134067.88936612,0.0,1.0
2015-08-05,21.1,21.83,21.08,21.51,2713657,17.3753456920213,17.9764832443993,17.3588761700383,17.712970892672,3295368.25999915,0.0,1.0
2015-08-06,21.93,22.44,21.0,21.27,4027075,18.0588308543141,18.4788036648795,17.2929980821065,17.5153366288764,4890336.22732573,0.0,1.0
2015-08-07,22.09,22.74,21.92,21.95,2713881,18.1905870301777,18.7258464946239,18.0505960933226,18.075300376297,3295640.2776087,0.0,1.0
2015-08-10,23.69,23.81,21.91,22.39,3714034,19.5081487888144,19.6069659207122,18.0423613323311,18.4376298599221,4510190.40363528,0.0,1.0
2015-08-11,23.71,23.98,23.03,23.8,3638707,19.5246183107974,19.7469568575673,18.9646545633768,19.5987311597207,4418715.9818786,0.0,1.0
2015-08-12,25.85,25.97,24.45,24.45,5334867,21.286857162974,21.3856742948717,20.1339906241669,20.1339906241669,6478472.18094139,0.0,1.0
2015-08-13,24.23,25.45,24.08,24.83,3778992,19.9528258823543,20.9574667233148,19.8293044674821,20.4469115418431,4589073.08167198,0.0,1.0
2015-08-14,23.71,24.74,23.47,24.65,2853521,19.5246183107974,20.3727986929198,19.3269840470019,20.2986858439964,3465214.11241031,0.0,1.0
2015-08-17,24.62,24.88,23.98,24.33,3001941,20.273981561022,20.4880853468005,19.7469568575673,20.0351734922691,3645450.06601428,0.0,1.0
2015-08-18,24.59,24.85,23.965,24.13,2454502,20.2492772780476,20.463381063826,19.7346047160801,19.8704782724395,2980659.67250261,0.0,1.0
2015-08-19,26.33,26.77,24.88,24.93,5299719,21.682125690565,22.0444551741901,20.4880853468005,20.5292591517579,6435789.70353085,0.0,1.0
2015-08-20,27.09,27.91,27.07,27.23,5415451,22.3079675259174,22.9832179272187,22.2914980039344,22.4232541797981,6576330.51597187,0.0,1.0
2015-08-21,26.19,27.85,26.03,27.56,4162938,21.5668390366843,22.9338093612698,21.4350828608206,22.6950012925169,5055323.40805943,0.0,1.0
2015-08-24,24.67,27.35,24.51,26.04,5892927,20.3151553659794,22.5220713116959,20.1833991901157,21.4433176218121,7156160.33798377,0.0,1.0
2015-08-25,23.69,25.06,23.16,24.75,5240257,19.5081487888144,20.6363110446471,19.071706456266,20.3810334539112,6363581.17184243,0.0,1.0
2015-08-26,22.56,23.26,22.13,23.26,5444878,18.5776207967773,19.1540540661808,18.2235260741437,19.1540540661808,6612065.61506028,0.0,1.0
2015-08-27,23.5,23.83,22.37,22.77,5168317,19.3516883299763,19.6234354426951,18.4211603379392,18.7505507775983,6276219.80206565,0.0,1.0
2015-08-28,24.57,24.85,23.37,23.51,4333026,20.2986858439964,20.5300098991987,19.3072970359869,19.422959063588,5244795.13788267,0.08,1.0
2015-08-31,24.48,24.5,23.48,23.98,3162400,20.2243316833957,20.2408548301959,19.3981743433877,19.8112530133917,3827842.28482361,0.0,1.0
2015-09-01,24.13,25.07,24.09,24.65,5616126,19.9351766143929,20.7117645140004,19.9021303207926,20.3647784311971,6797889.12841427,0.0,1.0
2015-09-02,23.62,24.43,23.29,24.03,3643508,19.5138363709889,20.1830238163953,19.2412044487862,19.8525608803921,4410186.56320929,0.0,1.0
2015-09-03,22.79,24.18,22.77,23.15,4374487,18.8281257787822,19.9764844813933,18.8116026319821,19.1255424211851,5294980.49361598,0.0,1.0
2015-09-04,22.81,22.93,22.14,22.58,2752265,18.8446489255824,18.9437878063833,18.291123507777,18.6546327373805,3331405.37124969,0.0,1.0
2015-09-08,22.66,23.27,22.415,23.03,2494368,18.7207253245812,19.2246813019861,18.5183167762792,19.0264035403841,3019240.86273428,0.0,1.0
2015-09-09,21.55,22.36,21.29,22.3,4840817,17.8036906771723,18.4728781225788,17.5888897687702,18.4233086821783,5859437.13815234,0.0,1.0
2015-09-10,21.82,22.46,21.54,21.96,3665311,18.0267531589745,18.5554938565796,17.7954291037722,18.1424151865756,4436577.41994342,0.0,1.0
2015-09-11,22.15,22.36,21.22,21.49,3351701,18.2993850811771,18.4728781225788,17.5310587549697,17.7541212367718,4056976.60444143,0.0,1.0
2015-09-14,22.18,22.65,21.52,21.71,3354203,18.3241698013773,18.7124637511811,17.7789059569721,17.9358758515736,4060005.08325393,0.0,1.0
2015-09-15,22.07,22.72,21.93,22.05,2709462,18.2332924939765,18.7702947649817,18.1176304663753,18.2167693471763,3279595.62760015,0.0,1.0
2015-09-16,23.73,23.78,22.64,22.65,3278927,19.6047136783897,19.6460215453901,18.704202177781,18.7124637511811,3968889.26747086,0.0,1.0
2015-09-17,24.3,24.57,23.09,23.38,5039049,20.0756233621943,20.2986858439964,19.0759729807846,19.3155586093869,6099381.74724833,0.0,1.0
2015-09-18,24.46,25.49,24.09,24.92,4459676,20.2078085365956,21.0587505968038,19.9021303207926,20.5878409129992,5398095.2344463,0.0,1.0
2015-09-21,24.1,24.96,24.03,24.04,2977799,19.9103918941927,20.6208872065996,19.8525608803921,19.8608224537922,3604396.95418209,0.0,1.0
2015-09-22,23.03,23.67,22.75,23.46,3324285,19.0264035403841,19.5551442379893,18.7950794851819,19.3816511965876,4023791.64236177,0.0,1.0
2015-09-23,23.12,23.59,22.93,23.51,2409824,19.1007577009849,19.4890516507886,18.9437878063833,19.422959063588,2916906.8448592,0.0,1.0
2015-09-24,25.76,25.87,23.82,23.83,6541982,21.281813078606,21.3726903860068,19.6790678389905,19.6873294123905,7918566.69812638,0.0,1.0
2015-09-25,25.99,26.14,24.83,25.02,4589046,21.4718292668078,21.595752867809,20.5134867523985,20.670456647,5554687.68207711,0.0,1.0
2015-09-28,24.73,25.39,24.54,25.18,3439616,20.4308710183977,20.976134862803,20.2739011237962,20.8026418214013,4163390.95887802,0.0,1.0
2015-09-29,24.66,25.54,24.46,24.93,2775050,20.3730400045972,21.1000584638042,20.2078085365956,20.5961024863993,3358984.86355291,0.0,1.0
2015-09-30,25.32,25.34,24.21,24.29,3261254,20.9183038490024,20.9348269958026,20.0012692015936,20.0673617887942,3947497.45849676,0.0,1.0
2015-10-01,24.71,25.9499,24.47,25.56,3136037,20.4143478715976,21.4387003574735,20.2160701099956,21.1165816106044,3795931.89835927,0.0,1.0
2015-10-02,27.81,27.85,25.92,26.01,5307508,22.9754356256223,23.0084819192227,21.4139982530072,21.488352413608,6424330.74545903,0.0,1.0
2015-10-05,28.31,28.69,27.62,27.97,4565555,23.3885142956263,23.7024540848294,22.8184657310208,23.1076208000236,5526253.63100426,0.0,1.0
2015-10-06,28.81,29.46,28.12,29.04,5065605,23.8015929656303,24.3385952366355,23.2315444010248,23.9916091538322,6131525.74538766,0.0,1.0
2015-10-07,28.16,29.03,28.01,28.99,4864416,23.2645906946251,23.9833475804321,23.140667093624,23.9503012868318,5888001.91492935,0.0,1.0
2015-10-08,27.5,28.95,27.47,27.9,4281154,22.7193268502199,23.9172549932315,22.6945421300196,23.0497897862231,5182008.06635521,0.0,1.0
2015-10-09,28.73,28.87,28.14,28.6,3568135,23.7355003784297,23.8511624060308,23.248067547825,23.6280999242287,4318953.33637715,0.0,1.0
2015-10-12,27.72,29.62,27.565,29.37,2515106,22.9010814650216,24.4707804110368,22.7730270773204,24.2642410760348,3044342.61877485,0.0,1.0
2015-10-13,28.29,28.69,27.55,27.82,2662183,23.3719911488262,23.7024540848294,22.7606347172203,22.9836971990224,3222368.02976808,0.0,1.0
2015-10-14,30.23,30.31,28.75,28.9,3869416,24.9747363884417,25.0408289756423,23.7520235252299,23.8759471262311,4683630.84441343,0.0,1.0
2015-10-15,30.14,30.69,29.32,29.66,3350782,24.900382227841,25.3547687648454,24.2229332090344,24.5038267046371,4055864.22553308,0.0,1.0
2015-10-16,29.2,30.27,29.16,29.67,2768439,24.1237943282335,25.007782682042,24.0907480346331,24.5120882780372,3350982.75586731,0.0,1.0
2015-10-19,28.3,29.49,28.23,29.0,2768243,23.3802527222263,24.3633799568358,23.3224217084257,23.9585628602319,3350745.51292276,0.0,1.0
2015-10-20,28.95,29.58,28.62,28.75,2741581,23.9172549932315,24.4377341174365,23.6446230710288,23.7520235252299,3318473.20992568,0.0,1.0
2015-10-21,28.45,28.78,27.93,28.45,2503414,23.5041763232275,23.7768082454301,23.0745745064233,23.5041763232275,3030190.35087889,0.0,1.0
2015-10-22,29.09,29.35,28.27,28.27,2611371,24.0329170208326,24.2477179292347,23.355468002026,23.355468002026,3160864.00681827,0.0,1.0
2015-10-23,29.06,29.38,28.47,29.32,3455917,24.0081323006323,24.2725026494349,23.5206994700276,24.2229332090344,4183122.06724032,0.0,1.0
2015-10-26,27.96,28.88,27.96,28.66,2741944,23.0993592266236,23.8594239794309,23.0993592266236,23.6776693646291,3318912.59354236,0.0,1.0
2015-10-27,28.02,28.47,27.58,27.75,2274439,23.148928667024,23.5206994700276,22.7854194374205,22.9258661852219,2753033.70176193,0.0,1.0
2015-10-28,27.79,29.32,27.43,28.58,3626724,22.9589124788222,24.2229332090344,22.6614958364193,23.6115767774285,4389870.82044795,0.0,1.0
2015-10-29,28.1,29.05,27.72,28.48,3863021,23.2150212542247,23.9998707272323,22.9010814650216,23.5289610434277,4675890.18813609,0.0,1.0
2015-10-30,28.29,29.12,27.89,28.19,3349726,23.3719911488262,24.0577017410328,23.041528212823,23.2893754148254,4054586.01864819,0.0,1.0
2015-11-02,28.11,28.3399,27.26,28.03,2614560,23.2232828276248,23.4132164000926,22.521049088618,23.1571902404241,3164724.04635985,0.0,1.0
2015-11-03,27.77,28.02,27.03,27.64,2623963,22.942389332022,23.148928667024,22.3310329004161,22.834988877821,3176105.65558203,0.0,1.0
2015-11-04,27.59,28.386,27.39,28.0,2717811,22.7936810108206,23.451302253467,22.628449542819,23.1324055202239,3289701.45078381,0.0,1.0
2015-11-05,26.39,27.65,26.16,27.52,4038904,21.802292202811,22.8432504512211,21.6122760146092,22.73584999702,4888783.04943815,0.0,1.0
2015-11-06,25.13,25.48,24.83,25.31,3396730,20.7613339544009,21.0504890234037,20.5134867523985,20.9100422756024,4111480.75010401,0.0,1.0
2015-11-09,25.87,25.96,24.88,25.14,2452868,21.3726903860068,21.4470445466076,20.5547946193989,20.769595527801,2969008.30049669,0.0,1.0
2015-11-10,25.64,26.1,25.23,25.39,1505730,21.182674197805,21.5627065742087,20.8439496884017,20.976134862803,1822570.50453056,0.0,1.0
2015-11-11,26.38,26.48,25.58,25.66,2227313,21.7940306294109,21.8766463634117,21.1331047574045,21.1991973446052,2695991.29867738,0.0,1.0
2015-11-12,26.13,26.77,25.55,25.8,2845627,21.5874912944089,22.116231992014,21.1083200372043,21.3148593722063,3444412.90078287,0.0,1.0
2015-11-13,26.07,26.36,25.86,26.08,1939499,21.5379218540084,21.7775074826108,21.3644288126068,21.5461834274085,2347614.55969299,0.0,1.0
2015-11-16,26.18,26.69,26.0,26.24,1528961,21.6287991614093,22.0501394048134,21.4800908402079,21.6783686018098,1850689.84557494,0.0,1.0
2015-11-17,25.05,26.12,24.8,26.0,2151660,20.6952413672003,21.5792297210088,20.4887020321983,21.4800908402079,2604419.15335301,0.0,1.0
2015-11-18,26.35,26.44,24.99,25.23,2449084,21.7692459092107,21.8436000698114,20.6456719267998,20.8439496884017,2964428.05915916,0.0,1.0
2015-11-19,27.03,27.67,26.45,26.71,2676503,22.3310329004161,22.8597735980212,21.8518616432115,22.0666625516136,3239701.28979802,0.0,1.0
2015-11-20,26.24,27.42,26.05,27.27,3348603,21.6783686018098,22.6532342630192,21.5213987072083,22.529310662018,4053226.71340981,0.0,1.0
2015-11-23,25.92,26.15,25.59,25.96,1408424,21.4139982530072,21.6040144412091,21.1413663308046,21.4470445466076,1704789.06595004,0.0,1.0
2015-11-24,26.7,26.9,26.22,26.86,1518793,22.0584009782135,22.2236324462151,21.6618454550096,22.1905861526148,1838382.26261513,0.0,1.0
2015-11-25,26.69,27.22,26.2,26.31,1530001,22.0501394048134,22.4880027950176,21.6453223082095,21.7361996156104,1851948.68568885,0.0,1.0
2015-11-27,26.02,26.5,25.77,26.03,924432,21.5627065742087,21.9604813303816,21.3555322220353,21.5709935482956,1115524.18325679,0.08,1.0
2015-11-30,26.45,26.67,26.18,26.18,1674454,21.9190464599469,22.1013598898596,21.6952981595997,21.6952981595997,2020585.53874279,0.0,1.0
2015-12-01,27.34,27.485,26.33,26.65,1817044,22.6565871536843,22.7767482779449,21.8196027709037,22.0847859416857,2192650.75640139,0.0,1.0
2015-12-02,26.83,27.13,26.43,26.76,1827803,22.2339514752505,22.4825606978586,21.9024725117731,22.175942656642,2205633.78239753,0.0,1.0
2015-12-03,26.97,27.47,26.82,26.98,2090939,22.3499691124676,22.7643178168145,22.2256645011636,22.3582560865546,2523163.43464395,0.0,1.0
2015-12-04,29.13,29.145,27.17,27.3,3401830,24.1399555152459,24.1523859763763,22.5157085942064,22.6234392573365,4105032.74694997,0.0,1.0
2015-12-07,27.84,28.92,27.74,28.5,2839736,23.0709358580311,23.9659290594203,22.9880661171618,23.6178761477689,3426746.56661054,0.0,1.0
2015-12-08,28.04,28.14,27.32,27.81,1917077,23.2366753397698,23.3195450806392,22.6400132055104,23.0460749357703,2313361.88563938,0.0,1.0
2015-12-09,27.93,28.73,27.49,28.62,1918571,23.1455186248135,23.8084765517685,22.7808917649883,23.7173198368122,2315164.71497652,0.0,1.0
2015-12-10,27.49,28.13,27.47,27.72,1507968,22.7808917649883,23.3112581065523,22.7643178168145,22.9714921689879,1819684.70539464,0.0,1.0
2015-12-11,27.87,28.24,27.06,27.14,1851705,23.0957967802919,23.4024148215086,22.4245518792501,22.4908476719456,2234476.63836553,0.0,1.0
2015-12-14,26.58,27.72,26.49,27.68,2860627,22.0267771230771,22.9714921689879,21.9521943562947,22.9383442726401,3451956.00950349,0.0,1.0
2015-12-15,26.45,26.8,25.975,26.7,2294718,21.9190464599469,22.2090905529897,21.5254151908175,22.1262208121204,2769066.21877506,0.0,1.0
2015-12-16,27.28,27.62,26.38,27.05,2684352,22.6068653091627,22.8886224281185,21.8610376413384,22.4162649051631,3239242.66184396,0.0,1.0
2015-12-17,25.05,26.17,24.93,26.04,2958202,20.7588700877758,21.6870111855127,20.6594263987326,21.5792805223826,3569701.03799805,0.0,1.0
2015-12-18,26.07,26.34,25.32,25.49,5291290,21.6041414446434,21.8278897449906,20.9826183881231,21.123496947601,6385068.83754005,0.0,1.0
2015-12-21,26.73,26.99,26.29,26.65,1808695,22.1510817343812,22.3665430606415,21.786454874556,22.0847859416857,2182575.90892098,0.0,1.0
2015-12-22,26.48,27.11,26.33,26.38,1157701,21.9439073822078,22.4659867496848,21.8196027709037,21.8610376413384,1397012.93603052,0.0,1.0
2015-12-23,26.69,26.83,26.22,26.6,1323665,22.1179338380334,22.2339514752505,21.7284460559474,22.043351071251,1597283.86515244,0.0,1.0
2015-12-24,27.21,27.42,26.88,26.9,684815,22.5488564905541,22.7228829463798,22.2753863456852,22.2919602938591,826375.215869854,0.0,1.0
2015-12-28,26.82,26.96,26.5,26.78,1155047,22.2256645011636,22.3416821383807,21.9604813303816,22.1925166048159,1393810.319524,0.0,1.0
2015-12-29,26.93,27.162,26.63,27.08,1306855,22.3168212161199,22.5090790149368,22.0682119935118,22.4411258274239,1576999.01832699,0.0,1.0
2015-12-30,26.22,26.38,25.94,26.38,1101415,21.7284460559474,21.8610376413384,21.4964107815132,21.8610376413384,1329091.88377488,0.0,1.0
2015-12-31,26.28,26.42,25.91,26.14,1458273,21.778167900469,21.8941855376861,21.4715498592524,21.6621502632519,1759717.09902993,0.0,1.0
2016-01-04,26.94,27.48,26.53,27.0,2043081,22.3251081902068,22.7726047909014,21.9853422526424,22.3748300347285,2465412.5602018,0.0,1.0
2016-01-05,27.62,27.68,26.84,26.98,2388479,22.8886224281185,22.9383442726401,22.2422384493375,22.3582560865546,2882208.84359369,0.0,1.0
2016-01-06,28.45,28.84,27.91,27.96,2857527,23.5764412773342,23.8996332667248,23.1289446766397,23.1703795470744,3448215.19896459,0.0,1.0
2016-01-07,29.99,30.29,28.72,28.96,3579049,24.8526352867225,25.1012445093305,23.8001895776815,23.999076955768,4318885.23175424,0.0,1.0
2016-01-08,29.56,30.07,29.04,29.09,3011343,24.4962954009842,24.9189310794179,24.0653727484635,24.1068076188982,3633826.97762632,0.0,1.0
2016-01-11,28.59,30.0,28.19,29.62,2351360,23.6924589145513,24.8609222608094,23.3609799510739,24.5460172455058,2837416.86088614,0.0,1.0
2016-01-12,28.53,28.64,27.7,28.06,3374423,23.6427370700297,23.733893784986,22.954918220814,23.2532492879437,4071960.36164687,0.0,1.0
2016-01-13,28.98,29.01,27.9,28.29,3441399,24.0156509039419,24.0405118262027,23.1206577025527,23.4438496919433,4152781.17669633,0.0,1.0
2016-01-14,27.87,29.31,27.26,28.91,4300338,23.0957967802919,24.2891210488108,22.5902913609888,23.9576420853333,5189274.10039695,0.0,1.0
2016-01-15,28.01,29.05,27.76,28.93,3700868,23.211814417509,24.0736597225504,23.0046400653356,23.9742160335072,4465885.81208916,0.0,1.0
2016-01-19,26.78,28.16,26.23,28.09,3927851,22.1925166048159,23.3361190288131,21.7367330300343,23.2781102102045,4739789.16646045,0.0,1.0
2016-01-20,26.87,27.33,26.39,27.23,3180217,22.2670993715983,22.6483001795974,21.8693246154253,22.565430438728,3837609.44180249,0.0,1.0
2016-01-21,27.24,27.4098,26.095,26.61,2594275,22.5737174128149,22.7144302328111,21.6248588798607,22.0516380453379,3130545.56800123,0.0,1.0
2016-01-22,27.28,27.54,26.21,26.87,2516638,22.6068653091627,22.822326635423,21.7201590818605,22.2670993715983,3036859.98483718,0.0,1.0
2016-01-25,27.9,28.18,27.455,27.81,2460427,23.1206577025527,23.352692976987,22.7518873556841,23.0460749357703,2969029.43606232,0.0,1.0
2016-01-26,28.75,29.18,28.28,28.57,3009103,23.8250504999423,24.1813903856806,23.4355627178563,23.6758849663775,3631123.94033371,0.0,1.0
2016-01-27,28.95,29.2,28.2,28.51,2714484,23.9907899816811,24.1979643338545,23.3692669251608,23.6261631218559,3275603.34028206,0.0,1.0
2016-01-28,28.97,29.42,28.0,28.59,2746649,24.0073639298549,24.3802777637671,23.2035274434221,23.6924589145513,3314417.26640585,0.0,1.0
2016-01-29,29.44,29.77,28.58,28.89,2706429,24.396851711941,24.6703218568099,23.6841719404644,23.9410681371594,3265883.2664463,0.0,1.0
2016-02-01,30.07,30.4586,29.57,29.89,2458066,24.9189310794179,25.2409628924363,24.5045823750711,24.7697655458531,2966180.38648737,0.0,1.0
2016-02-02,29.76,29.93,28.95,29.57,2298318,24.6620348827229,24.8029134422008,23.9907899816811,24.5045823750711,2773410.38585249,0.0,1.0
2016-02-03,31.4,31.6,29.8,29.9,4223215,26.0210986329805,26.1868381147192,24.6951827790707,24.77805251994,5096208.76775451,0.0,1.0
2016-02-04,32.73,33.31,32.26,32.28,5251711,27.123266186543,27.6039106835854,26.733778404457,26.7503523526309,6337308.34066294,0.0,1.0
2016-02-05,33.51,33.57,31.55,31.8,3900280,27.7696501653241,27.8193720098457,26.1454032442845,26.352577596458,4706518.88021271,0.0,1.0
2016-02-08,33.91,35.52,33.9,34.15,5137034,28.1011291288015,29.4353319567983,28.0928421547146,28.300016506888,6198926.10512442,0.0,1.0
2016-02-09,33.11,34.82,32.73,34.54,4449983,27.4381712018466,28.8552437707128,27.123266186543,28.6232084962785,5369852.67881425,0.0,1.0
2016-02-10,33.3,33.71,31.84,32.64,4146656,27.5956237094984,27.9353896470628,26.3857254928057,27.0486834197606,5003824.02128754,0.0,1.0
2016-02-11,35.33,36.53,34.81,35.31,6681753,29.2778794491465,30.2723163395789,28.8469567966258,29.2613055009727,8062958.72281426,0.0,1.0
2016-02-12,35.64,35.9,34.05,34.9,3168389,29.5347756458416,29.7502369721019,28.2171467660187,28.9215395634083,3823336.43952697,0.0,1.0
2016-02-16,34.12,34.9,33.645,34.29,3906163,28.2751555846272,28.9215395634083,27.8815243154977,28.4160341441051,4713617.97324509,0.0,1.0
2016-02-17,33.9,34.48,33.33,34.19,2808875,28.0928421547146,28.5734866517569,27.6204846317592,28.3331644032358,3389506.19433925,0.0,1.0
2016-02-18,35.06,35.24,33.47,33.68,2976988,29.0541311487992,29.2032966823641,27.7365022689763,27.910528724802,3592370.34986378,0.0,1.0
2016-02-19,34.63,35.55,34.51,34.95,2291777,28.697791263061,29.4601928790591,28.5983475740177,28.9629744338429,2765517.2756154,0.0,1.0
2016-02-22,34.65,35.0,33.87,33.94,2739350,28.7143652112348,29.0044093042776,28.0679812324538,28.1259900510624,3305609.46765635,0.0,1.0
2016-02-23,35.25,35.54,34.72,35.17,2112956,29.211583656451,29.4519059049722,28.7723740298434,29.1452878637555,2549731.63646168,0.0,1.0
2016-02-24,35.21,37.24,34.86,36.04,4023386,29.1784357601033,30.8606914997514,28.8883916670605,29.866254609319,4855072.5002778,0.0,1.0
2016-02-25,35.63,35.88,34.75,34.82,2535875,29.5264886717546,29.733663023928,28.7972349521042,28.8552437707128,3060073.52430067,0.0,1.0
2016-02-26,34.55,35.52,34.3362,34.61,2605678,28.697791263061,29.5034890206636,28.5202055098904,28.747628237758,3137041.94426556,0.08,1.0
2016-02-29,35.2,35.41,34.58,34.86,2750729,29.2376918222792,29.4121212337189,28.7227097504095,28.9552822989958,3311672.52834297,0.0,1.0
2016-03-01,33.45,35.42,33.4,35.34,3079520,27.7841133936147,29.4204273961684,27.7425825813672,29.3539780965724,3707512.36653366,0.0,1.0
2016-03-02,33.89,34.11,33.02,33.54,3137820,28.1495845413932,28.3323201152825,27.4269484082858,27.8588688556603,3777701.21770816,0.0,1.0
2016-03-03,34.35,34.84,33.75,33.96,2693207,28.5316680140707,28.9386699740968,28.0332982671001,28.2077276785398,3242420.3311344,0.0,1.0
2016-03-04,34.3,36.22,34.04,34.66,4355542,28.4901372018232,30.0849203921293,28.2741769781359,28.7891590500056,5243747.67105157,0.0,1.0
2016-03-07,35.22,35.6,34.64,34.82,3187435,29.2543041471782,29.5699383202596,28.7725467251066,28.9220576491978,3837433.97673086,0.0,1.0
2016-03-08,34.12,35.64,33.88,35.48,2956644,28.340626277732,29.6031629700577,28.1412783789437,29.4702643708655,3559578.82833608,0.0,1.0
2016-03-09,34.24,34.56,32.87,33.44,2937935,28.4403002271261,28.7060974255105,27.3023559715431,27.7758072311652,3537054.58791372,0.0,1.0
2016-03-10,36.41,36.53,34.38,34.67,4296712,30.24273747867,30.3424114280642,28.5565865014193,28.7974652124551,5172920.73941185,0.0,1.0
2016-03-11,35.72,36.79,35.52,36.3,2586315,29.6696122696538,30.5583716517515,29.5034890206636,30.1513696917254,3113730.33662762,0.0,1.0
2016-03-14,35.07,36.2,34.98,35.92,3040905,29.1297117104356,30.0683080672303,29.0549562483899,29.835735518644,3661022.78697784,0.0,1.0
2016-03-15,35.77,35.9,34.44,34.64,2451166,29.7111430819013,29.819123193745,28.6064234761163,28.7725467251066,2951021.02192122,0.0,1.0
2016-03-16,37.81,37.85,34.89,35.65,4113926,31.4056002216016,31.4388248713996,28.9802007863444,29.6114691325072,4952860.03013597,0.0,1.0
2016-03-17,38.04,39.485,37.9,38.51,4865607,31.5966419579404,32.7968824318947,31.4803556836472,31.9870315930674,5857827.88330412,0.0,1.0
2016-03-18,37.99,38.69,37.57,37.59,3055837,31.5551111456928,32.1365425171586,31.2062523228133,31.2228646477124,3678999.80114145,0.0,1.0
2016-03-21,38.07,38.44,37.38,37.81,1785870,31.6215604452889,31.9288884559208,31.0484352362726,31.4056002216016,2150054.26495735,0.0,1.0
2016-03-22,37.51,38.6855,37.185,38.46,2153545,31.1564153481163,32.1328047440563,30.8864650685072,31.9455007808198,2592707.53863807,0.0,1.0
2016-03-23,35.45,36.702,35.3067,36.38,3147234,29.445345883517,30.4852774221958,29.3263185756155,30.2178189913215,3789034.971481,0.0,1.0
2016-03-24,36.12,36.25,35.29,35.58,1683219,30.0018587676342,30.1098388794779,29.3124472843248,29.5533259953606,2026470.11809776,0.0,1.0
2016-03-28,36.01,36.1301,35.0,36.0,2688979,29.9104909806896,30.0102479917082,29.071568573289,29.9021848182401,3237330.13451749,0.0,1.0
2016-03-29,37.3,37.65,35.86,36.31,2206991,30.9819859366765,31.2727016224094,29.7858985439469,30.1596758541749,2657052.53589146,0.0,1.0
2016-03-30,36.75,37.3,36.07,37.09,2452842,30.5251470019534,30.9819859366765,29.9603279553867,30.8075565252368,2953038.80090181,0.0,1.0
2016-03-31,36.16,37.29,36.16,36.88,1705180,30.0350834174323,30.973679774227,30.0350834174323,30.6331271137971,2052909.52394069,0.0,1.0
2016-04-01,36.53,36.54,35.09,35.09,2325095,30.3424114280642,30.3507175905137,29.1463240353346,29.1463240353346,2799240.94205122,0.0,1.0
2016-04-04,35.83,36.67,35.625,36.35,1451846,29.7609800565984,30.4586977023573,29.5907037263834,30.192900503973,1747914.28511665,0.0,1.0
2016-04-05,36.43,36.55,35.6,36.46,1985444,30.2593498035691,30.3590237529632,29.5699383202596,30.2842682909176,2390326.4739505,0.0,1.0
2016-04-06,36.52,36.69,36.01,36.18,1595368,30.3341052656147,30.4753100272564,29.9104909806896,30.0516957423313,1920704.06724816,0.0,1.0
2016-04-07,37.87,38.42,37.01,37.27,2793161,31.4554371962987,31.9122761310218,30.7411072256407,30.957067449328,3362757.49117379,0.0,1.0
2016-04-08,38.47,38.91,37.75,37.78,1906172,31.9538069432693,32.3192780910478,31.3557632469045,31.3806817342531,2294888.89915967,0.0,1.0
2016-04-11,40.58,40.82,39.07,39.17,3120143,33.7064072201162,33.9057551189045,32.45217669024,32.5352383147351,3756419.42830487,0.0,1.0
2016-04-12,41.08,41.45,40.04,40.77,2670097,34.1217153425917,34.4290433532237,33.2578744478426,33.8642243066569,3214597.61499988,0.0,1.0
2016-04-13,40.42,41.18,40.18,40.6,1973919,33.573508620924,34.2047769670869,33.3741607221357,33.7230195450152,2376451.23364542,0.0,1.0
2016-04-14,39.56,40.63,38.91,40.41,2176427,32.8591786502661,33.7479380323637,32.3192780910478,33.5652024584745,2620255.75978001,0.0,1.0
2016-04-15,40.42,40.52,39.18,39.78,1801704,33.573508620924,33.6565702454191,32.5435444771846,33.0419142241553,2169117.21983723,0.0,1.0
2016-04-18,40.06,40.44,39.36,40.18,1910649,33.2744867727416,33.590120945823,32.6930554012758,33.3741607221357,2300278.87320269,0.0,1.0
2016-04-19,41.49,41.83,41.0,41.26,2587970,34.4622680030217,34.7446775263051,34.0552660429957,34.2712262666829,3115722.83317468,0.0,1.0
2016-04-20,40.83,42.45,40.35,41.53,3332924,33.914061281354,35.2596595981748,33.5153654837774,34.4954926528197,4012591.88013612,0.0,1.0
2016-04-21,41.83,42.56,41.16,41.81,3101367,34.7446775263051,35.3510273851194,34.1881646421878,34.7280652014061,3733814.5248803,0.0,1.0
2016-04-22,41.34,42.13,40.75,41.56,2608590,34.337675566279,34.9938623997904,33.8476119817579,34.5204111401683,3140547.77504807,0.0,1.0
2016-04-25,40.58,41.62,40.38,41.11,2337977,33.7064072201162,34.5702481148653,33.540283971126,34.1466338299403,2814749.90913235,0.0,1.0
2016-04-26,41.11,41.45,40.57,40.92,1715095,34.1466338299403,34.4290433532237,33.6981010576667,33.9888167433996,2064846.44434199,0.0,1.0
2016-04-27,41.38,41.68,40.36,41.42,2382193,34.3709002160771,34.6200850895624,33.5236716462269,34.4041248658751,2867982.67488761,0.0,1.0
2016-04-28,43.23,43.63,41.81,41.81,2845210,35.9075402692366,36.2397867672171,34.7280652014061,34.7280652014061,3425420.60463489,0.0,1.0
2016-04-29,47.21,47.33,43.98,44.16,4216868,39.2133929241421,39.3130668735362,36.53050245295,36.6800133770412,5076794.51928873,0.0,1.0
2016-05-02,46.76,47.74,46.15,47.38,3777522,38.8396156139141,39.6536195339662,38.3329397044939,39.3545976857838,4547854.70782879,0.0,1.0
2016-05-03,45.71,46.66,45.32,46.3,3811903,37.9674685567154,38.756553989419,37.6435282211845,38.4575321412366,4589246.86721526,0.0,1.0
2016-05-04,43.8,45.8,43.55,44.94,3763747,36.3809915288588,38.042224018761,36.173337467621,37.327894048103,4531270.63536003,0.0,1.0
2016-05-05,44.98,45.3796,44.29,44.43,2720388,37.3611186979011,37.6930329493836,36.7879934888848,36.904279763178,3275144.22759708,0.0,1.0
2016-05-06,46.04,46.9,45.4,45.5,3161257,38.2415719175493,38.9559018882072,37.7099775207806,37.7930391452757,3805917.61745047,0.0,1.0
2016-05-09,44.11,45.17,43.67,44.55,3122905,36.6384825647936,37.5189357844418,36.2730114170151,37.0039537125721,3759744.67027647,0.0,1.0
2016-05-10,45.35,45.69,43.83,44.14,2798799,37.668446708533,37.9508562318164,36.4059100162073,36.6634010521421,3369545.22261327,0.0,1.0
2016-05-11,46.66,46.93,44.71,46.21,2774640,38.756553989419,38.9808203755558,37.1368523117643,38.382776679191,3340459.58872776,0.0,1.0
2016-05-12,45.75,46.97,45.21,46.42,2223942,38.0006932065134,39.0140450253538,37.5521604342398,38.5572060906307,2677460.27544994,0.0,1.0
2016-05-13,46.2,46.97,45.48,45.69,2588515,38.3744705167414,39.0140450253538,37.7764268203766,37.9508562318164,3116378.972521,0.0,1.0
2016-05-16,47.53,48.26,47.13,47.2,2902030,39.4791901225264,40.0855399813407,39.146943624546,39.2050867616926,3493827.64620839,0.0,1.0
2016-05-17,48.31,48.47,47.02,47.33,3003260,40.1270707935883,40.2599693927805,39.0555758376014,39.3130668735362,3615701.01506594,0.0,1.0
2016-05-18,44.89,47.89,44.76,47.43,3499752,37.2863632358555,39.7782119707088,37.1783831240118,39.3961284980313,4213440.34778176,0.0,1.0
2016-05-19,45.67,45.82,43.2356,43.75,2832795,37.9342439069174,38.05883634366,35.9121917202084,36.3394607166112,3410473.87071839,0.0,1.0
2016-05-20,46.18,46.25,44.96,45.92,2551326,38.3578581918424,38.416001328989,37.3445063730021,38.1418979681551,3071606.19059426,0.0,1.0
2016-05-23,45.93,46.65,45.0,45.29,1597901,38.1502041306046,38.7482478269694,37.3777310228001,37.6186097338359,1923753.61030177,0.0,1.0
2016-05-24,44.15,46.03,44.07,44.98,2998985,36.6717072145917,38.2332657550998,36.6052579149956,37.3611186979011,3610554.23395494,0.0,1.0
2016-05-25,44.82,45.13,42.71,43.65,2560703,37.2282200987089,37.4857111346438,35.4756198218621,36.2563990921161,3082895.39912708,0.0,1.0
2016-05-26,45.15,46.09,44.6,45.53,1395143,37.5023234595428,38.2831027297968,37.0454845248197,37.8179576326242,1679648.10281565,0.0,1.0
2016-05-27,44.14,45.25,43.73,44.85,1941464,36.7298503517382,37.6535054013628,36.3886804685436,37.3206567348314,2333149.19988354,0.08,1.0
2016-05-31,44.92,45.85,44.07,44.64,2200059,37.3789052514744,38.1527784011599,36.6716018350952,37.1459111849025,2643915.05356091,0.0,1.0
2016-06-01,45.17,46.61,44.53,45.44,2221592,37.5869356680565,38.7851908675695,37.0543778016063,37.8116085179652,2669792.27905728,0.0,1.0
2016-06-02,45.12,45.63,44.51,44.6,1672752,37.5453295847401,37.9697116345676,37.0377353682798,37.1126263182493,2010225.26835604,0.0,1.0
2016-06-03,50.16,50.23,47.31,47.4,4214459,41.7392227830356,41.7974712996786,39.3676760339995,39.442566983969,5064714.89751649,0.0,1.0
2016-06-06,50.26,50.8,49.375,50.15,3108329,41.8224349496684,42.2717806494858,41.0860072749677,41.7309015663723,3735426.11108153,0.0,1.0
2016-06-07,50.15,50.35,49.52,49.74,2033116,41.7309015663723,41.897325899638,41.2066649165854,41.3897316831776,2443291.74719202,0.0,1.0
2016-06-08,50.59,52.09,50.44,51.81,2667051,42.0970350995568,43.3452175990495,41.9722168496075,43.1122235324775,3205121.44788602,0.0,1.0
2016-06-09,51.1,51.33,50.43,50.59,2046091,42.5214171493843,42.7128051326399,41.9638956329443,42.0970350995568,2458884.41894308,0.0,1.0
2016-06-10,50.59,51.77,49.77,51.27,2468863,42.0970350995568,43.0789386658244,41.4146953331675,42.6628778326602,2966949.54584379,0.0,1.0
2016-06-13,51.43,52.1,50.84,51.58,2498028,42.7960172992727,43.3535388157128,42.3050655161389,42.920835549222,3001998.5070476,0.0,1.0
2016-06-14,49.92,51.44,49.4201,51.43,2603479,41.5395135831167,42.804338515936,41.1235359621191,42.7960172992727,3128723.96591623,0.0,1.0
2016-06-15,51.26,51.82,49.71,49.98,2177625,42.6545566159969,43.1205447491408,41.3647680331878,41.5894408830964,2616955.05371018,0.0,1.0
2016-06-16,50.51,52.7867,49.95,52.28,2844633,42.0304653662505,43.9249567639805,41.5644772331066,43.5033207156519,3418530.1442171,0.0,1.0
2016-06-17,50.22,51.49,49.211,51.17,3011721,41.7891500830153,42.8459445992524,40.9495393216899,42.5796656660273,3619327.70395044,0.0,1.0
2016-06-20,50.39,50.65,48.8,49.23,1620030,41.9306107662911,42.1469623995365,40.6075373168289,40.9653496333501,1946866.74503742,0.0,1.0
2016-06-21,49.64,50.16,49.44,49.67,1283798,41.3065195165448,41.7392227830356,41.1400951832791,41.3314831665346,1542800.83303738,0.0,1.0
2016-06-22,50.4,50.42,48.98,49.54,2115157,41.9389319829544,41.955574416281,40.757319216768,41.2233073499119,2541884.30080499,0.0,1.0
2016-06-23,49.8,50.68,49.51,49.84,1549863,41.4396589831573,42.1719260495264,41.1983436999221,41.4729438498105,1862543.73935293,0.0,1.0
2016-06-24,52.03,52.73,50.78,52.45,3621421,43.2952902990698,43.8777754654997,42.2551382161592,43.6447813989277,4352033.05783235,0.0,1.0
2016-06-27,52.54,53.4372,51.32,52.07,4002941,43.7196723488973,44.4662519079272,42.7044839159766,43.3285751657229,4810523.70341711,0.0,1.0
2016-06-28,52.32,53.07,51.43,51.88,2903858,43.536605582305,44.1606968320514,42.7960172992727,43.1704720491205,3489703.63049503,0.0,1.0
2016-06-29,52.96,53.69,52.82,53.0,2867955,44.0691634487553,44.676612265175,43.9526664154693,44.1024483154084,3446557.29570673,0.0,1.0
2016-06-30,53.5,53.79,52.775,53.46,2213884,44.5185091485726,44.7598244318079,43.9152209404845,44.4852242819195,2660529.21055191,0.0,1.0
2016-07-01,55.6,55.72,54.51,54.68,2062719,46.2659646478624,46.3658192478218,45.3589520315644,45.5004127148402,2478867.07373125,0.0,1.0
2016-07-05,55.32,55.94,54.39,55.05,2275241,46.0329705812904,46.5488860144141,45.2590974316049,45.8082977313817,2734264.82216112,0.0,1.0
2016-07-06,56.34,56.5,55.47,55.9,2450570,46.8817346809454,47.014874147558,46.1577888312397,46.5156011477609,2944965.98173265,0.0,1.0
2016-07-07,55.32,55.81,54.61,55.54,1740541,46.0329705812904,46.4407101977914,45.4421641981972,46.2160373478827,2091690.51886334,0.0,1.0
2016-07-08,55.84,56.01,54.64,55.32,1520349,46.4656738477812,46.6071345310571,45.4671278481871,46.0329705812904,1827075.36832706,0.0,1.0
2016-07-11,55.54,55.6,54.95,55.38,1538612,46.2160373478827,46.2659646478624,45.7250855647489,46.0828978812701,1849022.88001797,0.0,1.0
2016-07-12,54.28,55.47,54.23,55.47,2199715,45.1675640483088,46.1577888312397,45.1259579649924,46.1577888312397,2643501.65247556,0.0,1.0
2016-07-13,56.81,57.06,55.27,55.3,2222147,47.2728318641198,47.4808622807019,45.991364497974,46.0163281479638,2670459.2488316,0.0,1.0
2016-07-14,56.08,56.1,54.58,55.33,2138331,46.6653830477,46.6820254810266,45.4172005482074,46.0412917979537,2569733.59368815,0.0,1.0
2016-07-15,56.07,56.35,55.211,55.43,1360245,46.6570618310368,46.8900558976087,45.9422693196606,46.1245039645866,1634670.81202411,0.0,1.0
2016-07-18,56.07,56.22,55.29,55.97,1148077,46.6570618310368,46.781880080986,46.0080069313006,46.5738496644039,1379698.482153,0.0,1.0
2016-07-19,55.71,55.968,55.46,55.85,1343097,46.3574980311585,46.5721854210713,46.1494676145764,46.4739950644445,1614063.24861856,0.0,1.0
2016-07-20,52.25,54.56,52.1,54.56,2616904,43.478357065662,45.4005581148808,43.3535388157128,45.4005581148808,3144857.42397079,0.0,1.0
2016-07-21,53.23,53.62,52.05,52.45,1797745,44.2938362986639,44.618363748532,43.3119327323964,43.6447813989277,2160435.27376486,0.0,1.0
2016-07-22,53.73,53.89,52.62,52.77,1317033,44.7098971318282,44.8430365984407,43.7862420822036,43.9110603321529,1582740.90591956,0.0,1.0
2016-07-25,51.29,53.16,51.0299,53.14,2436708,42.6795202659867,44.2355877820209,42.4630854205747,44.2189453486944,2928307.36009002,0.0,1.0
2016-07-26,52.72,53.08,51.63,52.02,1802927,43.8694542488364,44.1690180487147,42.9624416325384,43.2869690824065,2166662.72848656,0.0,1.0
2016-07-27,54.66,55.0,52.43,53.32,2173951,45.4837702815136,45.7666916480653,43.6281389656012,44.3687272486335,2612539.8339789,0.0,1.0
2016-07-28,56.54,57.14,55.6,55.93,2481230,47.0481590142111,47.5474320140082,46.2659646478624,46.5405647977508,2981811.55521144,0.0,1.0
2016-07-29,58.14,58.53,56.92,57.63,2153484,48.3795536803367,48.7040811302048,47.364365247416,47.9551716305092,2587943.67114816,0.0,1.0
2016-08-01,58.89,58.98,57.4,58.05,1170190,49.003644930083,49.0785358800526,47.7637836472536,48.3046627303671,1406272.72110722,0.0,1.0
2016-08-02,59.38,59.71,58.51,58.79,2096094,49.411384546584,49.6859846964724,48.6874386968782,48.9204327634502,2518975.39124118,0.0,1.0
2016-08-03,59.32,59.67,58.4,59.1,1324935,49.3614572466043,49.6526998298192,48.5959053135821,49.178390480012,1592237.1134091,0.0,1.0
2016-08-04,59.77,60.1001,59.3,59.3,1111128,49.7359119964521,50.0105953585071,49.3448148132777,49.3448148132777,1335295.11964589,0.0,1.0
2016-08-05,57.92,58.55,57.61,58.22,2212451,48.1964869137444,48.7207235635313,47.9385291971826,48.446123413643,2658807.10661209,0.0,1.0
2016-08-08,57.25,58.26,57.04,57.29,1755726,47.6389653973043,48.4794082802961,47.4642198473754,47.6722502639575,2109939.05223827,0.0,1.0
2016-08-09,58.36,58.56,57.46,57.66,1179078,48.5626204469289,48.7290447801946,47.8137109472333,47.980135280499,1416953.85147511,0.0,1.0
2016-08-10,59.1,59.8,58.58,59.54,1015700,49.178390480012,49.7608756464419,48.7456872135212,49.5445240131965,1220614.77437733,0.0,1.0
2016-08-11,58.59,59.73,58.3201,59.23,1299628,48.7540084301845,49.7026271297989,48.5294187924424,49.2865662966347,1561824.49344734,0.0,1.0
2016-08-12,58.46,59.74,58.29,59.36,1349154,48.6458326135618,49.7109483464622,48.5043719302859,49.3947421132574,1621342.23226373,0.0,1.0
2016-08-15,58.12,59.18,57.83,58.68,1389460,48.3629112470101,49.2449602133183,48.1215959637749,48.828899380154,1669779.86059498,0.0,1.0
2016-08-16,58.16,58.72,57.65,58.38,967205,48.3961961136632,48.8621842468072,47.9718140638357,48.5792628802555,1162336.03706963,0.0,1.0
2016-08-17,57.3,57.59,55.85,57.59,1816606,47.6805714806208,47.921886763856,46.4739950644445,47.921886763856,2183101.43036576,0.0,1.0
2016-08-18,57.74,57.84,56.94,57.57,991533,48.0467050138053,48.1299171804381,47.3810076807425,47.9052443305295,1191572.14638444,0.0,1.0
2016-08-19,56.14,56.98,56.04,56.79,1583269,46.7153103476798,47.4142925473957,46.6320981810469,47.2561894307933,1902689.31103044,0.0,1.0
2016-08-22,56.25,56.37,55.05,55.25,1088701,46.8068437309759,46.9066983309353,45.8082977313817,45.9747220646474,1308343.53202655,0.0,1.0
2016-08-23,55.93,56.69,55.5,56.53,1498352,46.5405647977508,47.1729772641604,46.1827524812295,47.0398377975479,1800640.53206441,0.0,1.0
2016-08-24,51.99,55.1,51.604,55.1,2957118,43.2620054324167,45.8499038146982,42.9408064692139,45.8499038146982,3553708.69388317,0.0,1.0
2016-08-25,52.47,52.96,51.2,51.7,2088681,43.6614238322543,44.0691634487553,42.6046293160172,43.0206901491814,2510066.83820145,0.0,1.0
2016-08-26,52.42,54.61,51.66,53.47,1910704,43.6198177489379,45.4421641981972,42.9874052825283,44.4935454985828,2296183.45167063,0.0,1.0
2016-08-29,53.3,53.64,51.75,51.79,1240975,44.3520848153069,44.6350061818586,43.0622962324978,43.095581099151,1491338.40664852,0.0,1.0
2016-08-30,50.83,53.14,50.36,52.93,2605863,42.3799564661085,44.305939142416,41.9880898609723,44.1308498082062,3125440.12158025,0.1,1.0
2016-08-31,50.65,51.09,50.0,50.24,2070577,42.2298798939287,42.5967337370349,41.6879367166127,41.8880388128525,2483424.65840348,0.0,1.0
2016-09-01,52.09,52.5799,50.0,50.32,2406716,43.4304924713671,43.8389508753165,41.6879367166127,41.954739511599,2886585.65229605,0.0,1.0
2016-09-02,53.57,53.9899,52.88,53.52,2328530,44.6644553981789,45.014550690725,44.0891618714896,44.6227674614622,2792810.32283864,0.0,1.0
2016-09-06,55.87,55.92,54.38,54.57,1975685,46.582100487143,46.6237884238597,45.339799972988,45.4982141325111,2369612.35744331,0.0,1.0
2016-09-07,56.12,56.245,54.94,55.87,1746958,46.7905401707261,46.8947600125176,45.806704864214,46.582100487143,2095279.99895451,0.0,1.0
2016-09-08,54.54,56.16,54.35,55.8,1784256,45.4732013704811,46.8238905200994,45.314787210958,46.5237373757398,2140014.76269869,0.0,1.0
2016-09-09,50.97,53.93,50.8,53.93,3413761,42.496682688915,44.9646085425385,42.3549437040785,44.9646085425385,4094423.07400118,0.0,1.0
2016-09-12,52.74,53.25,50.03,50.21,2496763,43.9724356486831,44.3976526031925,41.7129494786427,41.8630260508225,2994586.91967961,0.0,1.0
2016-09-13,51.29,52.44,50.65,52.09,2232910,42.7634854839013,43.7223080283834,42.2298798939287,43.4304924713671,2678124.8676073,0.0,1.0
2016-09-14,51.05,52.32,50.47,51.7,1897591,42.5633833876616,43.6222569802635,42.0798033217489,43.1053265649775,2275947.37165753,0.0,1.0
2016-09-15,51.67,52.26,50.6,50.99,1479383,43.0803138029476,43.5722314562036,42.1881919572121,42.5133578636016,1774353.82573211,0.0,1.0
2016-09-16,51.44,51.91,50.48,51.23,2885586,42.8885492940512,43.2804158991873,42.0881409090922,42.7134599598414,3460936.45700878,0.0,1.0
2016-09-19,52.13,52.6,51.75,52.09,1775790,43.4638428207404,43.8557094258766,43.1470145016942,43.4304924713671,2129860.74613324,0.0,1.0
2016-09-20,52.28,52.62,51.94,52.27,1560789,43.5889066308902,43.8723846005632,43.3054286612173,43.5805690435469,1871991.18369658,0.0,1.0
2016-09-21,56.03,56.2,52.95,52.95,2534234,46.7155018846362,46.8572408694727,44.1475249828929,44.1475249828929,3039529.17750197,0.0,1.0
2016-09-22,56.55,57.35,55.85,56.51,2300140,47.149056426489,47.8160634139548,46.5654253124564,47.1157060771157,2758759.70503883,0.0,1.0
2016-09-23,54.33,56.43,54.1,56.31,2065132,45.2981120362714,47.0490053783691,45.106347527375,46.9489543302492,2476893.9921858,0.0,1.0
2016-09-26,54.14,55.125,54.09,54.72,1355863,45.1396978767482,45.9609502300655,45.0980099400316,45.6232779426609,1626205.45269117,0.0,1.0
2016-09-27,54.05,54.4397,53.31,53.76,1434224,45.0646595906583,45.3895753694276,44.4476781272525,44.822869557702,1720190.67500222,0.0,1.0
2016-09-28,55.0,55.34,53.2,54.11,1489434,45.856730388274,46.140208357947,44.3559646664759,45.1146851147183,1786408.87185772,0.0,1.0
2016-09-29,55.15,55.61,53.88,54.59,1234996,45.9817941984238,46.3653232162167,44.9229206058219,45.5148893071978,1481239.05531148,0.0,1.0
2016-09-30,54.18,56.08,54.08,55.76,1886573,45.1730482261215,46.7571898213528,45.0896723526883,46.4903870263665,2262732.51759207,0.0,1.0
2016-10-03,52.77,54.4099,52.04,53.91,1709556,43.9974484107131,45.3647293591445,43.3888045346505,44.9479333678518,2050420.49888588,0.0,1.0
2016-10-04,47.46,51.06,47.41,50.61,3536174,39.5701895314088,42.5717209750049,39.5285015946922,42.1965295445554,4241243.72481935,0.0,1.0
2016-10-05,46.76,48.38,45.755,48.33,2571828,38.9865584173762,40.3372475669945,38.1486308893723,40.2955596302778,3084618.96001574,0.0,1.0
2016-10-06,45.63,46.53,45.225,45.65,3046373,38.0444110475808,38.7947939084798,37.7067387601762,38.0610862222674,3653782.41277412,0.0,1.0
2016-10-07,44.95,47.25,44.6,46.77,2196390,37.4774551082348,39.395100197199,37.1856395512185,38.9948960047195,2634323.22752104,0.0,1.0
2016-10-10,44.94,45.66,44.62,45.48,1695399,37.4691175208915,38.0694238096107,37.2023147259052,37.9193472374309,2033440.76671991,0.0,1.0
2016-10-11,44.72,45.54,43.93,44.99,2679210,37.2856905993384,37.9693727614909,36.6270211992159,37.5108054576081,3213411.61378746,0.0,1.0
2016-10-12,46.09,46.38,44.74,44.84,2521877,38.4279400653736,38.6697300983299,37.3023657740251,37.3857416474583,3024708.3432592,0.0,1.0
2016-10-13,46.31,47.47,45.7,46.12,1984687,38.6113669869267,39.5785271187521,38.102774158984,38.4529528274036,2380409.24583478,0.0,1.0
2016-10-14,45.66,46.86,45.5,45.68,1479497,38.0694238096107,39.0699342908094,37.9360224121176,38.0860989842974,1774490.55593392,0.0,1.0
2016-10-17,46.17,46.56,45.73,45.75,1366022,38.4946407641202,38.8198066705098,38.127786921014,38.1444620957006,1638390.03269216,0.0,1.0
2016-10-18,48.01,48.04,46.61,46.82,2945816,40.0287568352915,40.0537695973215,38.8614946072264,39.0365839414361,3533175.58029454,0.0,1.0
2016-10-19,49.49,49.7,48.5,48.74,2747098,41.2627197621033,41.437809096313,40.4372986151143,40.6374007113541,3294835.64834869,0.0,1.0
2016-10-20,49.17,49.44,48.17,49.17,1523925,40.9959169671169,41.2210318253866,40.1621582327847,40.9959169671169,1827776.95422944,0.0,1.0
2016-10-21,49.05,49.2,48.46,48.85,870848,40.8958659189971,41.0209297291469,40.403948265741,40.7291141721306,1044484.41034618,0.0,1.0
2016-10-24,48.29,49.32,47.67,49.14,1445920,40.2622092809046,41.1209807772668,39.7452788656186,40.970904205087,1734218.71395208,0.0,1.0
2016-10-25,49.59,49.84,48.27,48.67,1684021,41.3460956355365,41.5545353191196,40.2455341062179,40.5790375999508,2019794.13306981,0.0,1.0
2016-10-26,48.4,49.86,47.8,49.44,2054977,40.3539227416811,41.5712104938062,39.8536675010817,41.2210318253866,2464714.20973575,0.0,1.0
2016-10-27,48.77,49.385,47.88,48.88,1685030,40.662413473384,41.1751750949984,39.9203681998283,40.7541269341606,2021004.31529454,0.0,1.0
2016-10-28,49.4,50.2,48.5501,48.77,1576180,41.1876814760134,41.8546884634792,40.4790699277044,40.662413473384,1890450.96032768,0.0,1.0
2016-10-31,50.8,50.96,49.09,49.78,1323675,42.3549437040785,42.4883451015717,40.9292162683704,41.5045097950596,1587599.56027341,0.0,1.0
2016-11-01,51.62,52.44,50.94,51.73,2297703,43.038625866231,43.7223080283834,42.471669926885,43.1303393270075,2755836.79712836,0.0,1.0
2016-11-02,51.22,53.17,50.73,52.48,2385740,42.7051223724981,44.330951904446,42.2965805926753,43.7556583777567,2861427.29516435,0.0,1.0
2016-11-03,51.87,52.05,50.93,51.17,1270859,43.247065549814,43.3971421219938,42.4633323395417,42.6634344357814,1524252.69765577,0.0,1.0
2016-11-04,51.68,52.32,51.19,51.91,1612696,43.0886513902909,43.6222569802635,42.6801096104681,43.2804158991873,1934247.802863,0.0,1.0
2016-11-07,49.59,50.61,48.66,49.77,1935527,41.3460956355365,42.1965295445554,40.5707000126075,41.4961722077163,2321447.34477671,0.0,1.0
2016-11-08,49.7,50.77,48.76,49.87,1914041,41.437809096313,42.3299309420485,40.6540758860407,41.5795480811495,2295677.29990011,0.0,1.0
2016-11-09,50.54,52.17,49.5901,51.58,2835054,42.1381664331521,43.4971931701137,41.3461790114099,43.0052755168577,3400328.99597814,0.0,1.0
2016-11-10,46.55,49.99,46.28,49.99,3967388,38.8114690831664,41.6795991292694,38.5863542248967,41.6795991292694,4758436.50762763,0.0,1.0
2016-11-11,42.24,46.47,41.68,46.35,4612392,35.2179689381944,38.7447683844198,34.7510640469684,38.6447173363,5532046.39432533,0.0,1.0
2016-11-14,42.02,42.71,39.89,41.71,3097448,35.0345420166413,35.6098355433306,33.2586359125136,34.7760768089983,3715041.14134493,0.0,1.0
2016-11-15,44.23,44.38,41.99,41.99,2692490,36.8771488195156,37.0022126296654,35.0095292546114,35.0095292546114,3229339.48290974,0.0,1.0
2016-11-16,44.27,44.65,43.24,44.2,1761853,36.9104991688889,37.2273274879351,36.0517276725267,36.8521360574856,2113144.87926899,0.0,1.0
2016-11-17,42.78,44.98,42.39,44.25,2697701,35.6681986547338,37.5024678702648,35.3430327483443,36.8938239942023,3235589.49239741,0.0,1.0
2016-11-18,42.2,42.95,41.47,42.1,2405816,35.1846185888211,35.8099376395703,34.5759747127586,35.1012427153879,2885506.20333445,0.0,1.0
2016-11-21,43.19,44.0,42.41,42.62,1669285,36.0100397358101,36.6853843106192,35.3597079230309,35.5347972572407,2002119.95540521,0.0,1.0
2016-11-22,42.74,43.51,41.992,42.974,1408726,35.6348483053605,36.2768425307964,35.01119677208,35.8299478491943,1689608.68653236,0.0,1.0
2016-11-23,39.84,40.93,39.48,40.8,3761354,33.216947975797,34.1257449962192,32.9167948314374,34.017356360756,4511321.85501171,0.0,1.0
2016-11-25,40.88,41.17,40.3177,40.55,1336425,34.0840570595026,34.3258470924589,33.6152345231875,33.8089166771729,1602891.75389607,0.0,1.0
2016-11-28,42.17,42.33,40.8,41.66,1916881,35.1596058267912,35.2930072242843,34.017356360756,34.7343888722817,2299083.56106782,0.0,1.0
2016-11-29,41.95,42.18,40.8005,40.95,1298689,35.0595547786713,35.2517764139298,34.0988644754989,34.2238085384169,1553927.42132434,0.1,1.0
2016-11-30,41.05,41.42,40.3,41.36,1524434,34.3073831624423,34.6166092713365,33.6805734822516,34.5664644969212,1824039.31549366,0.0,1.0
2016-12-01,40.11,40.96,39.2,40.57,2356584,33.5217816966032,34.2321660008195,32.7612526179717,33.9062249671202,2819736.28655836,0.0,1.0
2016-12-02,41.1,41.53,40.42,40.53,1672083,34.3491704744551,34.7085413577645,33.7808630310821,33.8727951175101,2000706.57750259,0.0,1.0
2016-12-05,40.91,41.22,39.72,40.46,1846211,34.1903786888067,34.4494600232856,33.195840662904,33.8142928806923,2209056.90157584,0.0,1.0
2016-12-06,40.51,41.56,40.28,40.63,1384146,33.856080192705,34.7336137449721,33.6638585574465,33.9563697415355,1656179.75089986,0.0,1.0
2016-12-07,40.32,41.25,40.01,41.12,1863602,33.6972884070566,34.4745324104932,33.4382070725778,34.3658853992602,2229865.84951045,0.0,1.0
2016-12-08,40.43,40.68,39.9,39.99,1443849,33.7892204934846,33.9981570535482,33.3462749861498,33.4214921477727,1727616.50660915,0.0,1.0
2016-12-09,38.28,40.27,37.93,40.08,3126632,31.9923660769377,33.6555010950439,31.6998548928487,33.4967093093956,3741126.01337977,0.0,1.0
2016-12-12,38.92,39.3,38.02,38.82,2265938,32.5272436707005,32.8448272419972,31.7750720544716,32.4436690466751,2711275.13455556,0.0,1.0
2016-12-13,39.65,39.74,38.79,39.05,1625283,33.1373384260862,33.2125555877091,32.4185966594674,32.6358906819336,1944708.71864802,0.0,1.0
2016-12-14,37.87,40.5,37.67,40.04,2364446,31.6497101184334,33.8477227303024,31.4825608703825,33.4632794597854,2829143.44823175,0.0,1.0
2016-12-15,36.44,36.72,35.051,36.38,3510617,30.4545929948696,30.6886019421409,29.2937414671563,30.4044482204544,4200577.67646248,0.0,1.0
2016-12-16,37.34,37.727,36.49,36.81,2647852,31.2067646110986,31.530198406077,30.4963803068824,30.7638191037638,3168248.77273041,0.0,1.0
2016-12-19,38.1,38.7,37.13,37.3,2050709,31.8419317536919,32.3433794978446,31.0312579006452,31.1733347614884,2453746.00713228,0.0,1.0
2016-12-20,37.76,37.77,36.93,37.28,1442588,31.5577780320054,31.566135494408,30.8641086525943,31.1566198366833,1726107.67541223,0.0,1.0
2016-12-21,38.23,38.44,37.43,37.65,1437605,31.950578764925,32.1260854753784,31.2819817727215,31.4658459455774,1720145.33928675,0.0,1.0
2016-12-22,38.12,38.75,37.78,38.09,1034330,31.858646678497,32.3851668098573,31.5744929568105,31.8335742912894,1237612.50745821,0.0,1.0
2016-12-23,38.86,39.2,37.95,38.07,988952,32.4770988962852,32.7612526179717,31.7165698176538,31.8168593664843,1183316.12200731,0.0,1.0
2016-12-27,39.96,40.15,39.061,39.26,1316837,33.3964197605651,33.5552115462134,32.6450838905764,32.811397392387,1575642.14659127,0.0,1.0
2016-12-28,40.5,40.54,39.4,39.82,1460130,33.8477227303024,33.8811525799126,32.9284018660226,33.2794152869295,1747097.30019913,0.0,1.0
2016-12-29,43.4,43.52,41.06,41.06,3145815,36.2713868270401,36.3716763758707,34.3157406248449,34.3157406248449,3764079.15283291,0.0,1.0
2016-12-30,42.0,44.67,41.88,43.58,2655048,35.101342090684,37.3327845521632,35.0010525418535,36.4218211502859,3176859.04179703,0.0,1.0
2017-01-03,43.05,43.07,41.38,41.9,2379493,35.9788756429511,35.9955905677562,34.5831794217263,35.0177674666586,2847147.71708185,0.0,1.0
2017-01-04,43.27,43.63,42.72,43.3,1871044,36.1627398158071,36.4636084622987,35.7030793836672,36.1878122030147,2238770.46629668,0.0,1.0
2017-01-05,45.56,45.75,43.95,44.1,2883165,38.0765987059896,38.2353904916379,36.7310472591801,36.8564091952182,3449809.11804334,0.0,1.0
2017-01-06,44.89,45.749,44.27,44.61,2051483,37.5166487250192,38.2345547453977,36.9984860560615,37.2826397777479,2454672.12556718,0.0,1.0
2017-01-09,44.13,45.51,43.68,45.51,1750403,36.8814815824258,38.0348113939769,36.5053957743114,38.0348113939769,2094419.2336028,0.0,1.0
2017-01-10,44.35,44.8464,43.81,44.41,1310794,37.0653457552818,37.4802101889441,36.6140427855444,37.1154905296971,1568411.48289345,0.0,1.0
2017-01-11,45.55,45.94,43.53,44.0,2340458,38.0682412435871,38.3941822772863,36.3800338382732,36.7728345711928,2800440.95596244,0.0,1.0
2017-01-12,45.64,47.02,45.15,46.43,2271181,38.14345840521,39.296788216761,37.7339427474853,38.8036979350109,2717548.56989689,0.0,1.0
2017-01-13,46.05,46.22,44.88,45.08,1384344,38.4861143637143,38.6281912245575,37.5082912626166,37.6754405106675,1656416.66491809,0.0,1.0
2017-01-17,46.49,48.16,46.47,47.91,1972267,38.8538427094262,40.249538930651,38.8371277846211,40.0406023705874,2359887.3737077,0.0,1.0
2017-01-18,45.7,47.12,45.08,46.3,2834788,38.1936031796252,39.3803628407864,37.6754405106675,38.6950509237778,3391924.32279104,0.0,1.0
2017-01-19,45.2,45.7,44.68,45.12,1810904,37.775730059498,38.1936031796252,37.3411420145657,37.7088703602777,2166810.82459767,0.0,1.0
2017-01-20,45.64,46.34,45.1101,45.27,1314102,38.14345840521,38.728480773388,37.7005964724992,37.8342322963158,1572369.62214753,0.0,1.0
2017-01-23,47.11,47.23,45.78,46.23,1408016,39.3720053783839,39.4722949272144,38.2604628788456,38.63654868696,1684741.05198659,0.0,1.0
2017-01-24,47.26,47.9,46.99,47.11,2076569,39.497367314422,40.0322449081849,39.2717158295534,39.3720053783839,2484688.41375576,0.0,1.0
2017-01-25,45.86,46.69,45.52,46.33,1424180,38.3273225780659,39.0209919574771,38.0431688563794,38.7201233109855,1704081.85092943,0.0,1.0
2017-01-26,44.93,45.23,44.34,44.85,1715443,37.5500785746293,37.8008024467057,37.0569882928793,37.483218875409,2052588.35442426,0.0,1.0
2017-01-27,45.92,45.97,44.65,44.65,703222,38.3774673524812,38.4192546644939,37.3160696273581,37.3160696273581,841430.049133043,0.0,1.0
2017-01-30,46.17,46.9,45.64,46.06,1155644,38.5864039125448,39.1964986679305,38.14345840521,38.4944718261168,1382769.00850699,0.0,1.0
2017-01-31,47.7,48.27,47.0,47.21,1438224,39.865095660134,40.341471017079,39.2800732919559,39.4555800024093,1720885.99472758,0.0,1.0
2017-02-01,47.4,47.66,46.3,47.02,1371078,39.6143717880577,39.8316658105238,38.6950509237778,39.296788216761,1640543.42569663,0.0,1.0
2017-02-02,48.65,48.88,48.27,48.65,1461566,40.6590545883756,40.8512762236342,40.341471017079,40.6590545883756,1748815.52509903,0.0,1.0
2017-02-03,49.21,49.46,48.27,48.63,1219796,41.1270724829181,41.3360090429817,40.341471017079,40.6423396635706,1459529.15041379,0.0,1.0
2017-02-06,50.34,50.35,49.24,49.99,1498196,42.0714657344055,42.0798231968081,41.1521448701257,41.7789545503165,1792644.61847173,0.0,1.0
2017-02-07,50.08,50.59,49.54,49.63,1195516,41.8541717119394,42.2804022944691,41.402868742202,41.4780859038249,1430477.26979437,0.0,1.0
2017-02-08,50.86,51.06,50.26,50.62,1225512,42.5060537793378,42.6732030273887,42.0046060351852,42.3054746816768,1466368.5470209,0.0,1.0
2017-02-09,50.2,51.21,49.79,51.21,1013276,41.9544612607699,42.7985649634269,41.6118053022656,42.7985649634269,1212420.65018633,0.0,1.0
2017-02-10,50.83,51.04,49.29,49.43,918657,42.4809813921302,42.6564881025836,41.1939321821384,41.3109366557741,1099205.66285812,0.0,1.0
2017-02-13,49.75,50.31,49.58,50.12,1372990,41.5783754526555,42.0463933471979,41.4362985918122,41.8876015615496,1642831.20146863,0.0,1.0
2017-02-14,49.45,50.4375,48.93,50.39,1613309,41.3276515805792,42.1529509928303,40.8930635356469,42.1132530464183,1930381.40322228,0.0,1.0
2017-02-15,49.42,49.51,48.53,48.84,1413303,41.3025791933715,41.3777963549944,40.5587650395451,40.817846374024,1691067.13488753,0.0,1.0
2017-02-16,47.1,48.47,45.5,48.12,4447405,39.3636479159814,40.5086202651299,38.0264539315743,40.2161090810408,5321477.72348495,0.0,1.0
2017-02-17,46.82,47.7,46.54,47.19,2118802,39.1296389687101,39.865095660134,38.8956300214389,39.4388650776042,2535221.69523023,0.0,1.0
2017-02-21,46.61,46.77,46.0,46.14,1679316,38.9541322582567,39.0878516566974,38.4443270517015,38.5613315253371,2009361.11838069,0.0,1.0
2017-02-22,45.47,46.5,44.55,46.0,1698102,38.0013815443667,38.8622001718287,37.2324950033327,38.4443270517015,2031839.23326193,0.0,1.0
2017-02-23,45.38,46.66,45.38,46.03,1401280,37.9261643827438,38.9959195702694,37.9261643827438,38.4693994389092,1676681.18922496,0.0,1.0
2017-02-24,45.32,46.0629,45.22,45.99,1317466,37.8760196083286,38.4968954902135,37.7924449843031,38.435969589299,1576394.76738656,0.0,1.0
2017-02-27,42.46,46.2,42.151,45.29,2967708,35.5693599852265,38.7024124191583,35.3105061878776,37.9400921745385,3542624.37480846,0.1,1.0
2017-02-28,42.41,43.5,41.8,42.79,2511455,35.5274742575001,36.4405831219348,35.0164683792385,35.8458057882204,2997984.20169187,0.0,1.0
2017-03-01,42.2,42.5,40.85,41.76,2036992,35.3515542010494,35.6028685674075,34.2206395524376,34.9829597970574,2431606.31385899,0.0,1.0
2017-03-02,40.59,41.74,40.4,41.47,2226545,34.0028337682605,34.9662055059669,33.8436680029004,34.7400225762445,2657880.28627072,0.0,1.0
2017-03-03,41.23,41.67,40.14,40.46,2534675,34.538971083158,34.9075654871499,33.6258622187233,33.893930876172,3025702.47383423,0.0,1.0
2017-03-06,40.12,41.09,39.6,40.97,2210532,33.6091079276327,34.4216910455241,33.1734963592786,34.3211652989809,2638765.18326402,0.0,1.0
2017-03-07,39.98,40.22,39.39,39.67,2756252,33.4918278899989,33.6928793830854,32.9975763028278,33.2321363780955,3290204.26481129,0.0,1.0
2017-03-08,40.05,40.33,39.3,39.53,1678069,33.5504679088158,33.7850279840834,32.9221819929204,33.1148563404617,2003151.3012771,0.0,1.0
2017-03-09,39.86,40.41,39.81,40.02,1115345,33.3913021434556,33.8520451484456,33.3494164157293,33.52533647218,1331414.13620233,0.0,1.0
2017-03-10,41.2,41.3424,40.04,40.16,2382219,34.5138396465221,34.6331301990868,33.5420907632705,33.6426165098138,2843712.08202824,0.0,1.0
2017-03-13,41.25,41.55,40.78,41.36,1373808,34.5557253742485,34.8070397406067,34.1619995336207,34.6478739752465,1639947.63201328,0.0,1.0
2017-03-14,39.92,41.45,39.62,41.12,1786726,33.4415650167273,34.723268285154,33.1902506503691,34.44682248216,2132857.77398047,0.0,1.0
2017-03-15,42.99,43.15,39.86,40.18,2813252,36.0133486991259,36.1473830278503,33.3913021434556,33.6593708009044,3358246.53492818,0.0,1.0
2017-03-16,42.25,44.38,42.04,43.8,1894690,35.3934399287757,37.1777719299188,35.217519872325,36.691897488293,2261736.9959261,0.0,1.0
2017-03-17,42.37,43.03,42.14,42.42,2214441,35.493965675319,36.046857281307,35.3012913277777,35.5358514030454,2643431.4505252,0.0,1.0
2017-03-20,43.03,43.14,42.2601,42.4,1076550,36.046857281307,36.139005882305,35.4019008457765,35.5190971119548,1285103.61218154,0.0,1.0
2017-03-21,44.09,44.55,43.12,43.21,1895680,36.9348347091059,37.3201834041884,36.1222515912144,36.1976459011219,2262918.78272286,0.0,1.0
2017-03-22,44.37,44.76,43.98,44.4,1684467,37.1693947843735,37.4961034606391,36.8426861081079,37.1945262210093,2010788.74766671,0.0,1.0
2017-03-23,44.33,44.83,43.61,44.53,1230379,37.1358862021924,37.554743479456,36.5327317229328,37.3034291130978,1468732.98709053,0.0,1.0
2017-03-24,43.83,44.3,43.68,43.95,1159972,36.7170289249288,37.1107547655566,36.5913717417497,36.817554671472,1384686.45880771,0.0,1.0
2017-03-27,44.64,45.49,44.5,45.29,1490296,37.3955777140958,38.107635085444,37.278297676462,37.9400921745385,1779002.15765148,0.0,1.0
2017-03-28,43.09,44.79,42.8,44.33,1963301,36.0971201545786,37.5212348972749,35.8541829337657,37.1358862021924,2343639.59583821,0.0,1.0
2017-03-29,43.16,43.5,42.9,43.47,1958409,36.1557601733955,36.4405831219348,35.9379543892184,36.415451685299,2337799.89784853,0.0,1.0
2017-03-30,42.27,43.29,42.16,42.88,1541250,35.4101942198663,36.2646630654841,35.3180456188683,35.9212000981279,1839827.17223984,0.0,1.0
2017-03-31,42.44,42.93,41.96,42.3,1528785,35.5526056941359,35.9630858258543,35.1505027079628,35.4353256565021,1824947.4021169,0.0,1.0
2017-04-03,43.55,43.57,42.26,42.59,1072910,36.4824688496611,36.4992231407517,35.401817074321,35.678262877315,1280758.45668636,0.0,1.0
2017-04-04,44.35,44.51,43.61,43.92,1369341,37.1526404932829,37.2866748220073,36.5327317229328,36.7924232348362,1634615.26673938,0.0,1.0
2017-04-05,44.64,45.0705,43.75,43.94,1535544,37.3955777140958,37.7562138298198,36.6500117605666,36.8091775259268,1833015.78288393,0.0,1.0
2017-04-06,44.92,45.01,44.22,44.54,1116318,37.6301377893635,37.7055320992709,37.0437376011944,37.3118062586431,1332575.62969046,0.0,1.0
2017-04-07,44.59,45.9,44.07,45.68,1645907,37.3536919863695,38.4510980528002,36.9180804180153,38.2668008508042,1964758.74879465,0.0,1.0
2017-04-10,45.28,45.29,43.89,44.49,845970,37.9317150289933,37.9400921745385,36.7672917982004,37.2699205309167,1009854.72369812,0.0,1.0
2017-04-11,46.36,46.82,45.56,45.94,1867617,38.8364467478827,39.2217954429652,38.1662751042609,38.4846066349812,2229419.30506864,0.0,1.0
2017-04-12,47.12,47.22,46.28,46.52,1996555,39.4731098093234,39.5568812647761,38.7694295835205,38.970481076607,2383335.69496922,0.0,1.0
2017-04-13,46.62,47.45,46.01,47.4,1893377,39.0542525320598,39.7495556123174,38.5432466537981,39.707669884591,2260169.63626533,0.0,1.0
2017-04-17,46.73,47.15,46.48,46.7,884388,39.1464011330578,39.4982412459592,38.9369724944259,39.1212696964219,1055715.21375691,0.0,1.0
2017-04-18,46.47,46.57,45.66,46.43,1546770,38.9285953488807,39.0123668043334,38.2500465597136,38.8950867666996,1846416.52892484,0.0,1.0
2017-04-19,45.38,46.19,44.91,45.8,1952051,38.015486484446,38.6940352736131,37.6217606438182,38.3673265973474,2330210.2004204,0.0,1.0
2017-04-20,45.57,45.94,45.01,45.52,1785911,38.1746522498062,38.4846066349812,37.7055320992709,38.1327665220798,2131884.8888902,0.0,1.0
2017-04-21,46.01,46.18,45.17,45.61,2030478,38.5432466537981,38.6856581280678,37.8395664279953,38.2081608319873,2423830.39548107,0.0,1.0
2017-04-24,45.66,46.08,44.86,45.14,2186401,38.2500465597136,38.6018866726151,37.5798749160918,37.8144349913595,2609959.42852383,0.0,1.0
2017-04-25,43.46,45.2,42.99,45.03,2830182,36.4070745397537,37.8646978646311,36.0133486991259,37.7222863903615,3378456.28287694,0.0,1.0
2017-04-26,43.61,43.95,42.59,43.47,2375009,36.5327317229328,36.817554671472,35.678262877315,36.415451685299,2835105.33172046,0.0,1.0
2017-04-27,43.48,43.6,42.75,43.48,2389288,36.4238288308442,36.5243545773875,35.8122972060394,36.4238288308442,2852150.51724677,0.0,1.0
2017-04-28,47.83,47.968,44.09,44.62,4132856,40.0678871430377,40.1834917515625,36.9348347091059,37.3788234230053,4933489.54923241,0.0,1.0
2017-05-01,46.72,48.06,46.48,47.7,2025014,39.1380239875125,40.260561490579,38.9369724944259,39.9589842509492,2417307.88734214,0.0,1.0
2017-05-02,46.84,47.22,45.92,46.28,1353287,39.2385497340558,39.5568812647761,38.4678523438907,38.7694295835205,1615451.22104716,0.0,1.0
2017-05-03,46.27,47.6,46.23,46.71,1690714,38.7610524379752,39.8752127954965,38.7275438557941,39.1296468419672,2018245.94172672,0.0,1.0
2017-05-04,45.35,45.83,44.94,45.52,2019083,37.9903550478102,38.3924580339832,37.646892080454,38.1327665220798,2410227.91007787,0.0,1.0
2017-05-05,46.67,46.855,45.55,45.57,1164867,39.0961382597861,39.2511154523737,38.1578979587156,38.1746522498062,1390529.73796951,0.0,1.0
2017-05-08,46.62,46.79,45.93,46.7,1027468,39.0542525320598,39.1966640063294,38.476229489436,39.1212696964219,1226513.2489907,0.0,1.0
2017-05-09,46.22,46.42,45.61,46.15,1203486,38.7191667102489,38.8867096211543,38.2081608319873,38.660526691432,1436630.16655976,0.0,1.0
2017-05-10,46.77,47.16,46.64,46.95,1286613,39.1799097152388,39.5066183915045,39.0710068231503,39.3306983350538,1535860.86459498,0.0,1.0
2017-05-11,47.62,47.89,46.69,47.18,1872785,39.891967086587,40.1181500163094,39.1128925508767,39.523372682595,2235588.47089258,0.0,1.0
2017-05-12,48.42,48.51,47.71,48.0,1730027,40.5621387302088,40.6375330401162,39.9673613964945,40.2102986173074,2065174.81479875,0.0,1.0
2017-05-15,48.85,49.23,48.3,48.94,1687071,40.9223559886555,41.2406875193758,40.4616129836655,40.9977502985629,2013897.20505942,0.0,1.0
2017-05-16,49.16,49.38,48.7,49.01,1299197,41.1820475005589,41.3663447025549,40.7966988054764,41.0563903173799,1550882.68787833,0.0,1.0
2017-05-17,49.53,50.59,49.16,49.96,2908573,41.492001885734,42.3799793135329,41.1820475005589,41.8522191441807,3472033.50387227,0.0,1.0
2017-05-18,48.81,49.3,48.06,49.11,1913572,40.8888474064744,41.2993275381928,40.260561490579,41.1401617728326,2284276.89319535,0.0,1.0
2017-05-19,49.24,49.36,48.78,49.21,1724298,41.2490646649211,41.3495904114644,40.8637159698386,41.2239332282853,2058335.96978998,0.0,1.0
2017-05-22,49.13,50.04,49.005,49.63,891439,41.1569160639231,41.9192363085429,41.0522017446072,41.5757733411867,1064132.16194278,0.0,1.0
2017-05-23,47.6,49.49,47.57,49.22,2033299,39.8752127954965,41.4584933035529,39.8500813588606,41.2323103738306,2427197.89098984,0.0,1.0
2017-05-24,48.27,48.29,46.43,47.61,2053550,40.4364815470297,40.4532358381202,38.8950867666996,39.8835899410417,2451371.99646593,0.0,1.0
2017-05-25,48.25,48.56,47.76,47.79,1294352,40.4197272559392,40.6794187678426,40.0092471242208,40.0343785608566,1545099.09491839,0.0,1.0
2017-05-26,49.13,49.6,48.74,48.77,1903079,41.1569160639231,41.5506419045509,40.8302073876575,40.8553388242933,2271751.14687365,0.0,1.0
2017-05-30,48.06,48.97,47.98,48.24,1377616,40.3443329460317,41.1082393750972,40.2771763368831,40.4954353166161,1641078.6875214,0.1,1.0
2017-05-31,48.41,48.87,47.77,48.22,1686146,40.6381431110569,41.0242936136615,40.100890237868,40.4786461643289,2008613.62284516,0.0,1.0
2017-06-01,48.61,48.77,47.6994,47.86,1238630,40.8060346339285,40.9403478522257,40.0416245302943,40.1764414231602,1475512.257933,0.0,1.0
2017-06-02,48.89,49.67,48.4472,48.98,1630774,41.0410827659486,41.6958597051476,40.669370934311,41.1166339512408,1942651.98398104,0.0,1.0
2017-06-05,48.1,49.09,47.67,48.95,1220710,40.377911250606,41.2089742888202,40.0169444764322,41.0914502228101,1454165.14082607,0.0,1.0
2017-06-06,50.58,50.58,48.72,48.9,2054888,42.4597661342131,42.4597661342131,40.8983749715078,41.0494773420922,2447875.82464451,0.0,1.0
2017-06-07,50.09,50.51,49.66,50.15,1224055,42.0484319031779,42.4010041012081,41.6874651290041,42.0987993600393,1458149.856603,0.0,1.0
2017-06-08,49.67,49.71,48.62,49.66,1203718,41.6958597051476,41.7294380097219,40.814429210072,41.6874651290041,1433923.49942646,0.0,1.0
2017-06-09,48.2,49.05,47.9502,48.93,1128590,40.4618570120418,41.1753959842458,40.2521604999752,41.0746610705229,1344427.61694825,0.0,1.0
2017-06-12,48.11,48.61,47.82,48.14,1470613,40.3863058267496,40.8060346339285,40.1428631185859,40.4114895551803,1751860.93359246,0.0,1.0
2017-06-13,49.27,49.55,47.75,48.09,1638020,41.3600766594045,41.5951247914247,40.0841010855808,40.3695166744624,1951283.747963,0.0,1.0
2017-06-14,46.96,50.18,46.83,50.02,2154734,39.4209295702382,42.1239830884701,39.3118000803717,41.9896698701728,2566816.91028395,0.0,1.0
2017-06-15,46.39,46.87,46.03,46.4,1840903,38.9424387300543,39.345378384946,38.6402339888856,38.9508333061979,2192967.18323118,0.0,1.0
2017-06-16,46.84,46.86,46.33,46.45,2344379,39.3201946565153,39.3369838088025,38.8920712731929,38.9928061869158,2792730.63928753,0.0,1.0
2017-06-19,46.32,46.78,46.15,46.49,1230967,38.8836766970493,39.2698271996538,38.7409689026085,39.0263844914901,1466383.74462996,0.0,1.0
2017-06-20,45.7,46.32,45.64,46.26,1183341,38.3632129761475,38.8836766970493,38.312845519286,38.8333092401878,1409649.49243494,0.0,1.0
2017-06-21,46.42,46.485,45.56,45.6,983625,38.9676224584851,39.0221872034183,38.2456889101374,38.2792672147117,1171738.73126708,0.0,1.0
2017-06-22,46.55,47.18,46.52,46.84,1153682,39.0767519483516,39.6056102453969,39.0515682199208,39.3201946565153,1374318.34587945,0.0,1.0
2017-06-23,47.84,47.95,46.59,47.03,1126147,40.159652270873,40.2519926084524,39.1103302529259,39.4796916032433,1341517.4044989,0.0,1.0
2017-06-26,47.27,47.93,46.79,47.41,1034305,39.6811614306891,40.2352034561652,39.2782217757974,39.7986854966992,1232111.04683513,0.0,1.0
2017-06-27,46.08,47.57,45.8901,47.5,1522507,38.6822068696034,39.9329987149964,38.5227938686369,39.8742366819914,1813679.42104487,0.0,1.0
2017-06-28,46.46,46.6833,45.74,46.4,1093877,39.0012007630594,39.1886516483454,38.3967912807218,38.9508333061979,1303075.91627118,0.0,1.0
2017-06-29,44.75,45.88,44.63,45.64,1988330,37.5657282425077,38.5143153467319,37.4649933287848,38.312845519286,2368588.91502379,0.0,1.0
2017-06-30,45.12,45.16,44.64,44.77,1123171,37.87632755982,37.9099058643943,37.4733879049283,37.5825173947948,1337972.25826507,0.0,1.0
2017-07-03,44.05,44.34,43.41,44.27,1051063,36.9781079124573,37.221550620621,36.4408550392683,37.162788587616,1252073.93681716,0.0,1.0
2017-07-05,44.23,44.3,43.2,43.44,1996416,37.1292102830417,37.1879723160467,36.2645689402532,36.4660387676991,2378221.32512015,0.0,1.0
2017-07-06,43.97,44.25,43.6,44.24,1206324,36.9109513033087,37.1459994353288,36.6003519859963,37.1376048591853,1437027.88487181,0.0,1.0
2017-07-07,43.56,43.92,43.19,43.71,1380685,36.566773681422,36.8689784225908,36.2561743641096,36.6926923235757,1644734.61957503,0.0,1.0
2017-07-10,44.49,44.63,43.22,43.46,1697873,37.3474692627747,37.4649933287848,36.2813580925404,36.4828279199862,2022583.35734923,0.0,1.0
2017-07-11,44.81,44.87,43.59,44.48,1334612,37.6160956993691,37.6664631562306,36.5919574098527,37.3390746866311,1589850.37144626,0.0,1.0
2017-07-12,44.64,45.54,44.59,45.4,1429991,37.4733879049283,38.2288997578503,37.4314150242105,38.1113756918402,1703470.16399883,0.0,1.0
2017-07-13,43.7,44.73,43.65,44.56,1376420,36.6842977474321,37.5489390902205,36.6423248667142,37.4062312957797,1639653.95805377,0.0,1.0
2017-07-14,44.6,44.935,44.15,44.39,1357173,37.439809600354,37.7210279011639,37.0620536738931,37.2635235013389,1616726.05833518,0.0,1.0
2017-07-17,44.89,45.385,44.81,45.36,1103857,37.6832523085178,38.0987838276248,37.6160956993691,38.0777973872659,1314964.5451064,0.0,1.0
2017-07-18,45.01,45.4,44.92,45.4,1300530,37.7839872222407,38.1113756918402,37.7084360369485,38.1113756918402,1549250.34660036,0.0,1.0
2017-07-19,44.94,45.33,44.88,45.13,1166698,37.7252251892356,38.0526136588352,37.6748577323742,37.8847221359636,1389823.59567096,0.0,1.0
2017-07-20,45.63,45.84,44.84,44.84,1210294,38.3044509431425,38.4807370421576,37.6412794277999,37.6412794277999,1441757.12900766,0.0,1.0
2017-07-21,46.05,46.16,45.62,45.89,1686984,38.6570231411727,38.7493634787521,38.2960563669989,38.5227099228755,2009611.8864688,0.0,1.0
2017-07-24,45.92,46.28,45.76,46.27,1454178,38.5478936513062,38.850098392475,38.413580433009,38.8417038163314,1732282.81586632,0.0,1.0
2017-07-25,45.43,46.52,45.28,45.86,1764858,38.1365594202709,39.0515682199208,38.0106407781173,38.4975261944447,2102378.92874476,0.0,1.0
2017-07-26,47.38,47.9,45.04,45.28,2280741,39.7735017682685,40.2100197277345,37.8091709506714,38.0106407781173,2716922.16615968,0.0,1.0
2017-07-27,47.24,49.71,47.18,48.52,2331575,39.6559777022584,41.7294380097219,39.6056102453969,40.7304834486363,2777477.93351536,0.0,1.0
2017-07-28,47.29,47.935,47.02,47.6,1323718,39.6979505829763,40.239400744237,39.4712970270997,39.9581824434272,1576872.94433895,0.0,1.0
2017-07-31,46.71,47.52,46.64,47.14,1068803,39.2110651666488,39.8910258342786,39.1523031336438,39.5720319408226,1273206.62975672,0.0,1.0
2017-08-01,46.2,46.76,45.75,46.55,1553127,38.7829417833264,39.2530380473667,38.4051858568654,39.0767519483516,1850155.35440503,0.0,1.0
2017-08-02,45.95,46.36,45.44,45.89,1243036,38.5730773797369,38.9172550016236,38.1449539964145,38.5227099228755,1480760.88505204,0.0,1.0
2017-08-03,45.62,46.19,45.335,46.01,1104426,38.2960563669989,38.7745472071828,38.0568109469069,38.6234448365984,1315642.36372437,0.0,1.0
2017-08-04,44.8,45.38,44.53,45.1,1490405,37.6077011232256,38.094586539553,37.381047567349,37.8595384075329,1775438.06204002,0.0,1.0
2017-08-07,44.98,45.2,44.6,44.88,840617,37.75880349381,37.9434841689687,37.439809600354,37.6748577323742,1001381.11278337,0.0,1.0
2017-08-08,44.55,45.33,44.28,45.17,1463402,37.3978367196361,38.0526136588352,37.1711831637596,37.9183004405379,1743270.86319859,0.0,1.0
2017-08-09,44.73,45.37,44.55,45.32,971043,37.5489390902205,38.0861919634095,37.3978367196361,38.0442190826916,1156750.48196801,0.0,1.0
2017-08-10,46.3,46.5,45.04,45.31,2202255,38.8668875447621,39.0347790676337,37.8091709506714,38.035824506548,2623426.08171467,0.0,1.0
2017-08-11,46.15,46.66,45.89,46.31,1329505,38.7409689026085,39.1690922859309,38.5227099228755,38.8752821209057,1583766.68131986,0.0,1.0
2017-08-14,45.99,46.2475,45.49,45.77,863009,38.6066556843112,38.8228160200084,38.1869268771324,38.4219750091526,1028055.47920404,0.0,1.0
2017-08-15,45.67,46.1,45.18,45.25,1020022,38.3380292477168,38.6989960218906,37.9266950166815,37.9854570496865,1215096.48915442,0.0,1.0
2017-08-16,46.7,47.27,45.64,45.7,1715146,39.2026705905052,39.6811614306891,38.312845519286,38.3632129761475,2043159.73869901,0.0,1.0
2017-08-17,47.04,47.16,46.66,46.86,1001648,39.4880861793868,39.5888210931098,39.1690922859309,39.3369838088025,1193208.54664757,0.0,1.0
2017-08-18,46.82,48.65,46.625,47.88,2697112,39.3034055042282,40.8396129385028,39.1397112694284,40.1932305754473,3212922.19389017,0.0,1.0
2017-08-21,47.21,47.35,46.92,46.98,1029294,39.6307939738277,39.7483180398377,39.3873512656639,39.4377187225254,1226141.71626465,0.0,1.0
2017-08-22,46.86,47.34,46.75,47.25,711144,39.3369838088025,39.7399234636942,39.2446434712231,39.664372278402,847147.00044041,0.0,1.0
2017-08-23,47.01,47.06,46.52,47.02,930505,39.4629024509561,39.504875331674,39.0515682199208,39.4712970270997,1108459.77698582,0.0,1.0
2017-08-24,46.97,47.28,46.61,46.85,791741,39.4293241463818,39.6895560068327,39.127119405213,39.3285892326589,943157.803870512,0.0,1.0
2017-08-25,47.47,48.06,47.0,47.11,900151,39.8490529535607,40.3443329460317,39.4545078748125,39.5468482123919,1072300.7148952,0.0,1.0
2017-08-28,49.6,49.78,47.64,47.97,2151324,41.6370976721426,41.788200042727,39.9917607480015,40.2687817607395,2562754.76355768,0.0,1.0
2017-08-29,51.02,51.86,50.4103,50.51,3248033,42.8291274845305,43.534271880591,42.3173101770566,42.4010041012081,3869204.28672881,0.0,1.0
2017-08-30,50.49,51.15,50.31,50.76,1091857,42.4681607103567,43.0233000660477,42.3167590678956,42.6952631740485,1298098.59923027,0.1,1.0
2017-08-31,51.26,51.73,50.55,50.68,1645634,43.1158232919962,43.511149802867,42.5186279245104,42.6279735551768,1956478.90726139,0.0,1.0
2017-09-01,51.23,51.73,50.68,51.73,1120372,43.0905896849193,43.511149802867,42.6279735551768,43.511149802867,1331999.81665806,0.0,1.0
2017-09-05,51.43,51.85,50.37,51.71,1541637,43.2588137320984,43.6120842311744,42.3672262820493,43.4943273981491,1832837.84435283,0.0,1.0
2017-09-06,50.54,51.68,50.35,51.25,1117659,42.5102167221515,43.4690937910722,42.3504038773314,43.1074120896372,1328774.35627294,0.0,1.0
2017-09-07,51.37,51.81,50.64,51.24,1150684,43.2083465179446,43.5784394217386,42.594328745741,43.0990008872782,1368037.47061812,0.0,1.0
2017-09-08,51.2,51.31,50.67,51.22,746793,43.0653560778424,43.1578793037909,42.6195623528179,43.0821784825603,887855.229407304,0.0,1.0
2017-09-11,49.46,50.82,49.34,50.21,1523942,41.6018068673845,42.7457303882022,41.5008724390771,42.232647044306,1811800.4239641,0.0,1.0
2017-09-12,49.61,49.69,48.98,49.24,1322143,41.7279749027688,41.7952645216404,41.1980691541547,41.4167604154875,1571883.47584171,0.0,1.0
2017-09-13,48.54,49.6,48.45,49.59,1108339,40.8279762503608,41.7195637004099,40.7522754291302,41.7111524980509,1317693.89523745,0.0,1.0
2017-09-14,48.83,49.14,48.08,48.33,997524,41.0719011187704,41.332648391898,40.4410609418489,40.6513410008227,1185946.97574735,0.0,1.0
2017-09-15,48.12,48.9,47.95,48.67,1152690,40.4747057512847,41.1307795352831,40.3317153111825,40.9373218810272,1370422.38530022,0.0,1.0
2017-09-18,47.25,47.74,46.71,47.65,1803934,39.7429311460558,40.1550800616445,39.2887262186723,40.0793792404139,2144680.30017104,0.0,1.0
2017-09-19,47.45,47.58,46.94,47.49,1782339,39.9111551932348,40.0205008239012,39.4821838729282,39.9448000026706,2119006.20617304,0.0,1.0
2017-09-20,46.93,48.4,46.31,47.73,1622790,39.4737726705692,40.7102194173354,38.9522781243141,40.1466688592855,1929319.88881776,0.0,1.0
2017-09-21,46.14,47.045,46.07,46.18,1491464,38.8092876842119,39.5705014976972,38.7504092676992,38.8429324936477,1773187.6328149,0.0,1.0
2017-09-22,46.74,46.76,46.34,46.59,969433,39.3139598257491,39.330782230467,38.977511731391,39.1877917903648,1152549.84796324,0.0,1.0
2017-09-25,47.48,47.575,46.2,46.55,1470311,39.9363888003117,40.0162952227218,38.8597548983656,39.154146980929,1748039.02849261,0.0,1.0
2017-09-26,45.95,47.07,45.89,46.75,1585561,38.6494748393918,39.5915295035946,38.5990076252381,39.3223710281081,1885058.67809992,0.0,1.0
2017-09-27,45.36,45.79,45.3,45.44,1373351,38.1532139002135,38.5148956016485,38.1027466860598,38.2205035190852,1632764.18922211,0.0,1.0
2017-09-28,45.61,46.04,45.3,45.32,826385,38.3634939591874,38.7251756606224,38.1027466860598,38.1195690907777,982481.415537845,0.0,1.0
2017-09-29,45.21,45.8553,45.17,45.81,1048813,38.0270458648292,38.5698207530525,37.9934010553934,38.5317180063664,1246923.98927194,0.0,1.0
2017-10-02,45.17,45.41,44.7,45.12,1287972,37.9934010553934,38.1952699120083,37.5980745445226,37.9513450435986,1531257.89278981,0.0,1.0
2017-10-03,45.17,45.57,44.98,45.33,1096760,37.9934010553934,38.3298491497516,37.8335882105733,38.1279802931367,1303927.73018059,0.0,1.0
2017-10-04,45.44,45.45,45.0,45.29,1105799,38.2205035190852,38.2289147214441,37.8504106152912,38.0943354837009,1314674.11293808,0.0,1.0
2017-10-05,45.28,45.59,45.16,45.31,889456,38.0859242813419,38.3466715544695,37.9849898530345,38.1111578884188,1057465.93892511,0.0,1.0
2017-10-06,45.82,45.995,44.76,45.03,1514553,38.5401292087254,38.6873252500071,37.6485417586763,37.8756442223681,1800637.92947245,0.0,1.0
2017-10-09,46.3,46.32,45.94,46.03,822972,38.9438669219552,38.9606893266731,38.6410636370328,38.7167644582634,978423.731684398,0.0,1.0
2017-10-10,45.95,46.56,45.86,46.51,1643032,38.6494748393918,39.162558183288,38.5737740181612,39.1205021714932,1953385.41374054,0.0,1.0
2017-10-11,46.25,46.52,45.49,46.18,1133707,38.9018109101604,39.1289133738521,38.2625595308799,38.8429324936477,1347853.67372976,0.0,1.0
2017-10-12,46.35,46.615,46.0,46.12,829133,38.9859229337499,39.2088197962622,38.6915308511866,38.792465279494,985748.487096379,0.0,1.0
2017-10-13,46.7,46.98,46.41,46.85,1160835,39.2803150163133,39.515828682364,39.0363901479037,39.4064830516976,1380105.89979958,0.0,1.0
2017-10-16,45.52,46.86,45.3508,46.85,1270016,38.2877931379568,39.4148942540566,38.1454755940433,39.4064830516976,1509910.17193646,0.0,1.0
2017-10-17,45.08,45.38,44.645,45.06,1013527,37.9177002341628,38.1700363049314,37.5518129315483,37.9008778294449,1204972.79312406,0.0,1.0
2017-10-18,44.82,45.13,44.6,44.91,1026746,37.69900897283,37.9597562459576,37.5139625209331,37.7747097940606,1220688.73887815,0.0,1.0
2017-10-19,44.66,45.16,44.5,44.98,1264652,37.5644297350868,37.9849898530345,37.4298504973435,37.8335882105733,1503532.96238771,0.0,1.0
2017-10-20,44.36,44.49,43.86,44.46,1339157,37.3120936643182,37.4214392949846,36.8915335463705,37.3962056879077,1592111.26168482,0.0,1.0
2017-10-23,44.91,45.14,43.97,43.99,1401210,37.7747097940606,37.9681674483165,36.984056772319,37.0008791770369,1665885.49437101,0.0,1.0
2017-10-24,44.24,44.69,44.13,44.64,977564,37.2111592360107,37.5896633421636,37.1186360100622,37.5476073303689,1162216.71799323,0.0,1.0
2017-10-25,43.99,44.1503,43.65,44.1,1328184,37.0008791770369,37.1357107508509,36.7148982968325,37.0934024029854,1579065.56437341,0.0,1.0
2017-10-26,45.45,47.32,44.9,45.69,3468515,38.2289147214441,39.8018095625684,37.7662985917017,38.430783578059,4123685.11893881,0.0,1.0
2017-10-27,45.42,46.13,45.23,45.44,1440491,38.2036811143672,38.800876481853,38.0438682695471,38.2205035190852,1712586.30874172,0.0,1.0
2017-10-30,45.23,45.76,45.15,45.5,1422545,38.0438682695471,38.4896619945717,37.9765786506755,38.2709707332389,1691250.47679506,0.0,1.0
2017-10-31,44.63,45.06,43.96,45.06,1823243,37.5391961280099,37.9008778294449,36.97564556996,37.9008778294449,2167636.59009961,0.0,1.0
2017-11-01,44.26,45.0,44.2,44.92,1196027,37.2279816407286,37.8504106152912,37.1775144265749,37.7831209964196,1421945.34022457,0.0,1.0
2017-11-02,44.05,44.97,43.965,44.47,1141798,37.0513463911906,37.8251770082143,36.9798511711395,37.4046168902667,1357472.98813299,0.0,1.0
2017-11-03,44.11,44.2,43.23,44.17,1151756,37.1018136053443,37.1775144265749,36.3616277977564,37.1522808194981,1369311.96141533,0.0,1.0
2017-11-06,45.19,45.78,44.22,44.29,1433503,38.0102234601113,38.5064843992896,37.1943368312928,37.2532152478055,1704278.34074644,0.0,1.0
2017-11-07,45.04,45.23,44.72,44.91,945827,37.884055424727,38.0438682695471,37.6148969492405,37.7747097940606,1124484.89482979,0.0,1.0
2017-11-08,45.59,45.91,45.38,45.56,907105,38.3466715544695,38.615830029956,38.1700363049314,38.3214379473926,1078448.67034307,0.0,1.0
2017-11-09,45.35,45.78,45.06,45.63,1002421,38.1448026978546,38.5064843992896,37.9008778294449,38.3803163639053,1191768.97335366,0.0,1.0
2017-11-10,45.0,45.34,44.78,45.27,1080119,37.8504106152912,38.1363914954956,37.6653641633942,38.0775130789829,1284143.40055703,0.0,1.0
2017-11-13,45.07,45.23,44.94,45.15,953329,37.9092890318039,38.0438682695471,37.7999434011375,37.9765786506755,1133403.95262895,0.0,1.0
2017-11-14,45.4,45.64,44.83,44.88,1226158,38.1868587096493,38.3887275662642,37.707420175189,37.7494761869838,1457767.80497354,0.0,1.0
2017-11-15,45.4,45.8,45.05,45.75,1110834,38.1868587096493,38.5233068040075,37.892466627086,38.4812507922127,1320660.17745672,0.0,1.0
2017-11-16,44.62,45.4,44.53,45.4,1041393,37.530784925651,38.1868587096493,37.4550841044204,38.1868587096493,1238102.42050764,0.0,1.0
2017-11-17,44.6,45.13,44.48,44.82,1442178,37.5139625209331,37.9597562459576,37.4130280926256,37.69900897283,1714591.9673004,0.0,1.0
2017-11-20,43.99,44.54,43.76,44.43,1607499,37.0008791770369,37.4634953067793,36.8074215227809,37.3709720808308,1911140.5615974,0.0,1.0
2017-11-21,44.45,44.58,43.93,44.16,819319,37.3877944855488,37.4971401162151,36.9504119628832,37.1438696171391,974080.71407038,0.0,1.0
2017-11-22,44.92,45.05,44.54,44.77,771898,37.7831209964196,37.892466627086,37.4634953067793,37.6569529610353,917702.32965365,0.0,1.0
2017-11-24,44.69,45.11,44.64,44.92,451973,37.5896633421636,37.9429338412397,37.5476073303689,37.7831209964196,537346.482359781,0.0,1.0
2017-11-27,45.38,45.58,45.15,45.35,1124778,38.1700363049314,38.3382603521105,37.9765786506755,38.1448026978546,1337238.06894586,0.0,1.0
2017-11-28,45.19,46.3,45.095,45.42,1523536,38.0102234601113,38.9438669219552,37.9303170377013,38.2036811143672,1811317.73435247,0.0,1.0
2017-11-29,43.59,44.83,43.36,44.83,1585326,36.6644310826787,37.707420175189,36.4709734284228,37.707420175189,1884779.2887927,0.0,1.0
2017-11-30,43.71,44.0,43.13,43.36,1379504,36.8578887369347,37.102427463398,36.3688112840081,36.5627557912031,1635962.39248441,0.11,1.0
2017-12-01,43.71,44.34,43.49,43.73,1620325,36.8578887369347,37.3891280392515,36.6723765996177,36.8747534766908,1921553.51749782,0.0,1.0
2017-12-04,43.17,43.43,43.06,43.43,845433,36.4025407635202,36.6217823803494,36.3097846948618,36.6217823803494,1002604.26455108,0.0,1.0
2017-12-05,42.43,43.57,42.14,43.08,2050987,35.7785453925449,36.739835558642,35.5340066660816,36.3266494346178,2432278.26775017,0.0,1.0
2017-12-06,41.42,42.46,41.385,42.2,1660893,34.9268760348624,35.8038425021791,34.8973627402892,35.5846008853499,1969663.36157098,0.0,1.0
2017-12-07,42.15,42.39,40.7,40.7,1568915,35.5424390359597,35.7448159130327,34.3197454036431,34.3197454036431,1860586.07804304,0.0,1.0
2017-12-08,42.84,43.09,42.21,42.91,1536088,36.1242725575448,36.3350818044959,35.5930332552279,36.1832991466911,1821656.33412197,0.0,1.0
2017-12-11,42.53,42.89,42.2,42.58,1428231,35.8628690913254,36.166434406935,35.5846008853499,35.9050309407156,1693748.0455152,0.0,1.0
2017-12-12,41.98,42.51,41.39,42.24,1507713,35.3990887480329,35.8460043515693,34.9015789252282,35.6183303648621,1788006.24475163,0.0,1.0
2017-12-13,42.62,43.12,42.0,42.02,2161031,35.9387604202278,36.36037891413,35.415953487789,35.4328182275451,2562780.1332892,0.0,1.0
2017-12-14,42.86,42.98,42.01,42.64,1325198,36.1411372973009,36.2423257358374,35.424385857667,35.9556251599839,1571560.56857795,0.0,1.0
2017-12-15,42.97,43.43,42.9,43.12,2462047,36.2338933659593,36.6217823803494,36.174866776813,36.36037891413,2919756.88401707,0.0,1.0
2017-12-18,43.7,43.83,43.23,43.41,1025886,36.8494563670566,36.9590771754712,36.4531349827885,36.6049176405933,1216604.60207166,0.0,1.0
2017-12-19,43.83,44.03,43.56,43.79,928916,36.9590771754712,37.1277245730321,36.731403188764,36.925347695959,1101607.27462701,0.0,1.0
2017-12-20,44.33,44.42,43.63,44.02,1088090,37.3806956693735,37.4565869982759,36.7904297779103,37.1192922031541,1290372.71340885,0.0,1.0
2017-12-21,44.54,44.8,44.19,44.35,942849,37.5577754368124,37.7770170536416,37.2626424910808,37.3975604091296,1118130.5061758,0.0,1.0
2017-12-22,45.32,45.38,44.4,44.67,1260714,38.2155002872999,38.2660945065682,37.4397222585198,37.667396245227,1495088.5910288,0.0,1.0
2017-12-26,46.02,46.37,45.34,45.5,876848,38.8057661787631,39.1008991244946,38.232365027056,38.3672829451047,1039859.5088707,0.0,1.0
2017-12-27,45.95,46.23,45.52,46.15,1493462,38.7467395896168,38.982845946202,38.3841476848608,38.9153869871777,1771105.89502064,0.0,1.0
2017-12-28,46.33,46.39,45.65,46.28,877339,39.0671696449825,39.1177638642507,38.4937684932754,39.0250077955922,1040441.78883126,0.0,1.0
2017-12-29,46.18,46.6,45.98,46.5,760060,38.9406840968118,39.2948436316897,38.7720366992509,39.2105199329092,901359.891694191,0.0,1.0
2018-01-02,46.73,47.11,46.36,46.47,958931,39.4044644401043,39.72489449547,39.0924667546166,39.1852228232751,1137202.25021999,0.0,1.0
2018-01-03,46.46,46.85,45.97,46.85,1095086,39.176790453397,39.5056528786408,38.7636043293728,39.5056528786408,1298669.31341713,0.0,1.0
2018-01-04,46.86,46.88,46.25,46.4,891723,39.5140852485188,39.5309499882749,38.9997106859581,39.1261962341288,1057499.86409128,0.0,1.0
2018-01-05,47.02,47.13,46.48,46.86,990895,39.6490031665676,39.7417592352261,39.1936551931531,39.5140852485188,1175108.5570617,0.0,1.0
2018-01-08,47.13,47.25,46.71,46.92,1035069,39.7417592352261,39.8429476737626,39.3875997003482,39.5646794677871,1227494.7790122,0.0,1.0
2018-01-09,46.73,47.03,46.2,46.53,859499,39.4044644401043,39.6574355364456,38.9575488365679,39.2358170425434,1019285.2216289,0.0,1.0
2018-01-10,46.56,47.32,46.25,47.13,1450989,39.2611141521775,39.9019742629089,38.9997106859581,39.7417592352261,1720736.89957301,0.0,1.0
2018-01-11,46.3,46.76,46.27,46.52,1046213,39.0418725353483,39.4297615497384,39.0165754257142,39.2273846726653,1240710.51807628,0.0,1.0
2018-01-12,47.23,47.26,46.2,46.74,1028991,39.8260829340065,39.8513800436406,38.9575488365679,39.4128968099823,1220286.84092611,0.0,1.0
2018-01-16,47.93,48.0,47.09,47.36,1259680,40.4163488254697,40.475375414616,39.7080297557139,39.9357037424211,1493862.36398355,0.0,1.0
2018-01-17,47.46,48.36,47.26,47.81,1430245,40.0200274412015,40.7789407302256,39.8513800436406,40.3151603869331,1696136.46066911,0.0,1.0
2018-01-18,46.7,47.48,46.59,47.38,1059488,39.3791673304701,40.0368921809576,39.2864112618116,39.9525684821772,1256453.42332355,0.0,1.0
2018-01-19,46.26,47.07,46.24,46.95,1071788,39.0081430558362,39.6911650159578,38.9912783160801,39.5899765774213,1271040.06999333,0.0,1.0
2018-01-22,45.92,46.49,45.66,46.33,1010001,38.7214424799826,39.2020875630312,38.5022008631534,39.0671696449825,1197766.48155544,0.0,1.0
2018-01-23,46.48,46.63,45.23,45.82,1046471,39.1936551931531,39.3201407413238,38.1396089583975,38.6371187812022,1241016.48188447,0.0,1.0
2018-01-24,49.12,49.29,47.32,47.35,2417356,41.419800840957,41.5631511288838,39.9019742629089,39.9272713725431,2866757.54854394,0.0,1.0
2018-01-25,48.79,49.8,48.58,49.25,2049528,41.1415326349815,41.9932019926641,40.9644528675426,41.5294216493716,2430548.03055576,0.0,1.0
2018-01-26,49.23,49.41,48.64,48.99,909424,41.5125569096155,41.6643395674203,41.0150470868109,41.3101800325424,1078491.59032721,0.0,1.0
2018-01-29,47.67,49.27,47.6,48.99,1353397,40.1971072086405,41.5462863891277,40.1380806194942,41.3101800325424,1605001.93845123,0.0,1.0
2018-01-30,47.35,48.36,47.0,48.07,1000257,39.9272713725431,40.7789407302256,39.6321384268115,40.5344020037623,1186211.011218,0.0,1.0
2018-01-31,47.28,47.76,46.35,47.69,1083121,39.8682447833967,40.2729985375429,39.0840343847386,40.2139719483966,1284479.94533551,0.0,1.0
2018-02-01,47.14,47.28,46.41,47.05,892580,39.7501916051041,39.8682447833967,39.1346286040068,39.6743002762017,1058516.18573323,0.0,1.0
2018-02-02,45.79,46.62,45.42,46.15,1490633,38.611821671568,39.3117083714458,38.2998239860804,38.9153869871777,1767750.96628659,0.0,1.0
2018-02-05,44.77,46.12,44.44,45.8,1591852,37.7517199440074,38.8900898775435,37.473451738032,38.6202540414461,1887787.20931661,0.0,1.0
2018-02-06,43.91,44.57,43.56,44.4,1746479,37.0265361344956,37.5830725464465,36.731403188764,37.4397222585198,2071160.33245557,0.0,1.0
2018-02-07,43.84,44.49,43.51,43.71,1323694,36.9675095453493,37.5156135874222,36.6892413393738,36.8578887369347,1569776.96560304,0.0,1.0
2018-02-08,43.46,44.4,43.26,44.01,1422997,36.6470794899836,37.4397222585198,36.4784320924227,37.110859833276,1687541.01229003,0.0,1.0
2018-02-09,42.85,43.36,41.56,43.3,1986540,36.1327049274228,36.5627557912031,35.044929213155,36.5121615719348,2355850.16873165,0.0,1.0
2018-02-12,44.05,44.35,42.91,43.2,1684367,37.1445893127882,37.3975604091296,36.1832991466911,36.4278378731544,1997501.32449184,0.0,1.0
2018-02-13,43.92,44.13,43.45,44.06,1198879,37.0349685043736,37.2120482718126,36.6386471201055,37.1530216826662,1421758.0790917,0.0,1.0
2018-02-14,45.49,46.13,43.61,43.72,2747342,38.3588505752267,38.8985222474216,36.7735650381542,36.8663211068127,3258090.00285096,0.0,1.0
2018-02-15,45.1,46.07,44.17,45.76,2347415,38.0299881499829,38.8479280281533,37.2457777513247,38.5865245619339,2783814.08067958,0.0,1.0
2018-02-16,43.1,44.05,42.57,43.97,3762611,36.3435141743739,37.1445893127882,35.8965985708375,37.0771303537638,4462103.83844351,0.0,1.0
2018-02-20,41.68,42.55,41.58,42.37,1695251,35.1461176516915,35.8797338310815,35.0617939529111,35.7279511732766,2010408.72793526,0.0,1.0
2018-02-21,40.44,41.63,40.42,41.52,2047421,34.100503786814,35.1039558023013,34.0836390470579,35.0111997336428,2428049.32612216,0.0,1.0
2018-02-22,40.25,40.83,40.21,40.44,1409385,33.9402887591311,34.4293662120577,33.9065592796189,34.100503786814,1671398.45664213,0.0,1.0
2018-02-23,40.56,40.65,39.75,40.2,1690024,34.2016922253505,34.2775835542529,33.5186702652289,33.8981269097409,2004209.99605371,0.0,1.0
2018-02-26,40.44,41.04,40.21,40.85,1233447,34.100503786814,34.6064459794967,33.9065592796189,34.4462309518138,1462752.48576497,0.0,1.0
2018-02-27,38.6,40.27,38.5,40.04,2425606,32.5489477292537,33.9571534988872,32.4646240304732,33.7632089916922,2876541.27496879,0.0,1.0
2018-02-28,38.09,39.33,38.05,38.8,2080109,32.2116529341319,33.2602864242428,32.1778260473541,32.8120801744373,2459710.83731768,0.11,1.0
2018-03-01,38.66,38.75,37.35,37.85,2178434,32.6936860707151,32.7697965659651,31.5858555287431,32.0086916134653,2575979.29636442,0.0,1.0
2018-03-02,38.13,39.36,38.05,38.89,1382202,32.2454798209097,33.2856565893261,32.1778260473541,32.8881906696873,1634441.86759548,0.0,1.0
2018-03-05,38.31,38.4,37.48,37.84,1314528,32.3977008114096,32.4738113066596,31.6957929107709,32.0002348917708,1554417.95000047,0.0,1.0
2018-03-06,39.17,39.61,38.8,38.92,1376898,33.1249788771317,33.4970746316872,32.8120801744373,32.9135608347706,1628169.93363378,0.0,1.0
2018-03-07,38.38,39.33,38.27,39.06,997811,32.4568978632707,33.2602864242428,32.3638739246318,33.0319549384928,1179902.84657909,0.0,1.0
2018-03-08,39.09,39.26,38.0,38.51,1350781,33.0573251035761,33.2010893723817,32.1355424388819,32.5668352452985,1597286.80782729,0.0,1.0
2018-03-09,39.06,39.31,38.7,38.95,1080203,33.0319549384928,33.2433729808539,32.7275129574929,32.9389309998539,1277330.67142302,0.0,1.0
2018-03-12,39.46,39.52,38.71,38.71,1373377,33.3702238062705,33.4209641364372,32.7359696791873,32.7359696791873,1624006.38169579,0.0,1.0
2018-03-13,39.51,39.8,39.23,39.58,1075531,33.4125074147427,33.6577523438816,33.1757192072983,33.4717044666038,1271806.07197561,0.0,1.0
2018-03-14,39.8,39.9,39.51,39.6,1026653,33.6577523438816,33.742319560826,33.4125074147427,33.4886179099927,1214008.2612328,0.0,1.0
2018-03-15,39.07,39.84,38.91,39.63,1304502,33.0404116601873,33.6915792306593,32.9051041130762,33.513988075076,1542562.29202536,0.0,1.0
2018-03-16,39.45,39.58,38.91,39.12,2455469,33.3617670845761,33.4717044666038,32.9051041130762,33.0826952686595,2903570.77922243,0.0,1.0
2018-03-19,39.8,39.97,39.19,39.43,1224792,33.6577523438816,33.8015166126871,33.1418923205206,33.3448536411872,1448305.90890189,0.0,1.0
2018-03-20,39.63,39.68,39.1,39.59,1389717,33.513988075076,33.5562716835483,33.0657818252706,33.4801611882983,1643328.28986588,0.0,1.0
2018-03-21,40.57,40.85,39.69,40.09,1550222,34.3089199143536,34.545708121798,33.5647284052427,33.9029972730204,1833124.05919512,0.0,1.0
2018-03-22,40.08,40.92,39.98,40.44,1380525,33.894540551326,34.6049051736591,33.8099733343815,34.1989825323259,1632458.82965171,0.0,1.0
2018-03-23,41.84,42.22,41.02,41.07,1853400,35.3829235695479,35.7042789939367,34.6894723906036,34.7317559990758,2191629.41263394,0.0,1.0
2018-03-26,42.37,42.46,41.79,42.09,1815555,35.8311298193533,35.9072403146033,35.3406399610756,35.5943416119089,2146878.02862557,0.0,1.0
2018-03-27,41.91,42.4,41.68,41.82,1542187,35.442120621409,35.8564999844366,35.2476160224368,35.366010126159,1823622.74143828,0.0,1.0
2018-03-28,41.42,41.88,41.05,41.61,1305258,35.0277412583813,35.4167504563256,34.7148425556869,35.1884189705757,1543456.25546334,0.0,1.0
2018-03-29,42.07,42.13,41.42,41.53,924344,35.57742816852,35.6281684986867,35.0277412583813,35.1207651970201,1093028.75676687,0.0,1.0
2018-04-02,42.59,43.07,42.22,42.54,1230877,36.0171776966311,36.4231003379643,35.7042789939367,35.9748940881588,1455501.36858456,0.0,1.0
2018-04-03,42.29,42.62,41.95,42.45,968241,35.7634760457978,36.0425478617144,35.4759475081867,35.8987835929089,1144936.57824436,0.0,1.0
2018-04-04,41.67,42.83,41.64,42.83,1192253,35.2391593007423,36.2201390172977,35.213789135659,36.2201390172977,1409828.82383785,0.0,1.0
2018-04-05,42.04,42.24,41.16,41.33,896271,35.5520580034367,35.7211924373256,34.8078664943258,34.9516307631313,1059832.6779383,0.0,1.0
2018-04-06,42.55,42.68,42.18,42.37,1429864,35.9833508098533,36.093288191881,35.6704521071589,35.8311298193533,1690801.76889307,0.0,1.0
2018-04-09,43.1,43.32,42.1,42.54,1597249,36.4484705030476,36.6345183803254,35.6027983336034,35.9748940881588,1888733.07850446,0.0,1.0
2018-04-10,43.32,43.62,43.2,43.39,1293853,36.6345183803254,36.8882200311586,36.5330377199921,36.6937154321865,1529969.94195784,0.0,1.0
2018-04-11,43.97,44.39,43.53,43.61,1981566,37.1842052904641,37.5393876016307,36.8121095359087,36.8797633094642,2343184.59516316,0.0,1.0
2018-04-12,43.51,43.79,43.36,43.53,1753113,36.7951960925198,37.0319842999642,36.6683452671031,36.8121095359087,2073040.90561721,0.0,1.0
2018-04-13,44.86,45.3,43.95,43.99,1829277,37.9368535212695,38.308949275825,37.1672918470752,37.201118733853,2163104.17451969,0.0,1.0
2018-04-16,45.2,45.27,44.72,44.98,1230455,38.2243820588806,38.2835791107417,37.8184594175473,38.0383341816028,1455002.35724749,0.0,1.0
2018-04-17,45.1,45.51,44.88,45.02,1089278,38.1398148419361,38.4865404314083,37.9537669646584,38.0721610683806,1288061.78015274,0.0,1.0
2018-04-18,45.47,46.02,45.37,45.67,1681989,38.4527135446305,38.9178332378249,38.3681463276861,38.6218479785194,1988937.39296793,0.0,1.0
2018-04-19,44.39,45.64,44.14,45.63,1995198,37.5393876016307,38.596477813436,37.3279695592697,38.5880210917416,2359304.31683847,0.0,1.0
2018-04-20,44.16,44.4,43.72,44.14,1014343,37.3448830026585,37.5478443233252,36.9727872481031,37.3279695592697,1199451.79308264,0.0,1.0
2018-04-23,43.57,43.88,43.21,43.55,1167066,36.8459364226864,37.1080947952141,36.5414944416865,36.8290229792975,1380045.41495902,0.0,1.0
2018-04-24,43.57,43.7,43.18,43.56,2072076,36.8459364226864,36.9558738047142,36.5161242766032,36.837479700992,2450211.88454349,0.0,1.0
2018-04-25,43.29,43.73,42.81,43.12,1133695,36.609148215242,36.9812439697975,36.2032255739088,36.4653839464365,1340584.49711667,0.0,1.0
2018-04-26,43.67,43.97,43.25,43.49,1024704,36.9305036396309,37.1842052904641,36.5753213284643,36.7782826491309,1211703.58564997,0.0,1.0
2018-04-27,43.96,44.41,43.63,44.09,1208160,37.1757485687697,37.5563010450196,36.8966767528531,37.2856859507974,1428638.71326634,0.0,1.0
2018-04-30,42.09,43.47,42.04,43.25,1325386,35.5943416119089,36.761369205742,35.5520580034367,36.5753213284643,1567257.44075389,0.0,1.0
2018-05-01,42.22,42.22,41.13,42.0,1250526,35.7042789939367,35.7042789939367,34.7824963292424,35.5182311166589,1478736.14053279,0.0,1.0
2018-05-02,42.07,42.89,41.95,42.4,1110584,35.57742816852,36.2708793474643,35.4759475081867,35.8564999844366,1313255.94021833,0.0,1.0
2018-05-03,42.51,42.7,42.06,42.54,923054,35.9495239230755,36.1102016352699,35.5689714468256,35.9748940881588,1091503.34296397,0.0,1.0
2018-05-04,42.74,42.79,42.25,42.25,682008,36.1440285220477,36.1863121305199,35.72964915902,35.72964915902,806468.540224265,0.0,1.0
2018-05-07,42.77,43.12,42.5,42.59,604300,36.169398687131,36.4653839464365,35.9410672013811,36.0171776966311,714579.504723586,0.0,1.0
2018-05-08,43.14,43.15,42.17,42.55,972345,36.4822973898254,36.4907541115198,35.6619953854645,35.9833508098533,1149789.52262197,0.0,1.0
2018-05-09,43.63,43.7,42.84,43.11,1104952,36.8966767528531,36.9558738047142,36.2285957389921,36.4569272247421,1306596.14910365,0.0,1.0
2018-05-10,44.66,44.73,43.92,43.97,1197537,37.7677190873807,37.8269161392418,37.1419216819919,37.1842052904641,1416077.10797314,0.0,1.0
2018-05-11,44.73,44.92,44.5,44.82,1205785,37.8269161392418,37.9875938514362,37.6324115402696,37.9030266344918,1425830.29638115,0.0,1.0
2018-05-14,44.82,45.17,44.64,44.86,1166145,37.9030266344918,38.1990118937972,37.7508056439918,37.9368535212695,1378956.34045323,0.0,1.0
2018-05-15,43.64,44.35,43.47,43.74,1492051,36.9051334745475,37.5055607148529,36.761369205742,36.989700691492,1764337.35661481,0.0,1.0
2018-05-16,43.83,43.98,43.55,43.77,738776,37.0658111867419,37.1926620121586,36.8290229792975,37.0150708565753,873596.207482496,0.0,1.0
2018-05-17,43.49,43.92,43.33,43.83,639641,36.7782826491309,37.1419216819919,36.6429751020198,37.0658111867419,756369.930466489,0.0,1.0
2018-05-18,43.09,43.22,42.84,43.15,1056795,36.4400137813532,36.5499511633809,36.2285957389921,36.4907541115198,1249650.91460262,0.0,1.0
2018-05-21,42.84,43.12,42.3,42.92,857959,36.2285957389921,36.4653839464365,35.7719327674922,36.2962495125477,1014529.07048344,0.0,1.0
2018-05-22,42.83,43.67,42.79,43.26,853311,36.2201390172977,36.9305036396309,36.1863121305199,36.5837780501587,1009032.85082771,0.0,1.0
2018-05-23,43.65,43.76,42.59,42.59,843336,36.913590196242,37.0066141348808,36.0171776966311,36.0171776966311,997237.499909928,0.0,1.0
2018-05-24,44.28,44.32,43.47,43.76,828314,37.4463636629918,37.4801905497696,36.761369205742,37.0066141348808,979474.115299707,0.0,1.0
2018-05-25,43.92,44.33,43.81,44.07,773624,37.1419216819919,37.4886472714641,37.0488977433531,37.2687725074086,914803.6650046,0.0,1.0
2018-05-29,44.98,45.8,43.91,43.91,1576016,38.0383341816028,38.7317853605471,37.1334649602975,37.1334649602975,1863625.24030523,0.0,1.0
2018-05-30,45.35,45.8,44.94,44.96,753452,38.3512328842972,38.7317853605471,38.0045072948251,38.0214207382139,890950.450095971,0.0,1.0
2018-05-31,44.95,45.25,44.64,44.83,1381830,38.1059879551584,38.3603104554153,37.8431880382262,38.0042589550556,1630013.07230487,0.11,1.0
2018-06-01,44.72,45.13,44.49,44.77,1297877,37.9110073716281,38.2585814553125,37.7160267880978,37.9533944550042,1530981.7244117,0.0,1.0
2018-06-04,44.38,45.09,44.38,45.01,731425,37.6227752046703,38.2246717886116,37.6227752046703,38.1568524552098,862792.319902294,0.0,1.0
2018-06-05,44.67,45.01,44.36,44.53,955423,37.8686202882519,38.1568524552098,37.6058203713198,37.7499364547987,1127021.39885567,0.0,1.0
2018-06-06,44.47,45.2,44.07,44.93,1004688,37.6990719547473,38.3179233720391,37.3599752877381,38.0890331218079,1185134.62118194,0.0,1.0
2018-06-07,44.25,44.71,43.83,44.71,797314,37.5125687878923,37.9025299549529,37.1565172875326,37.9025299549529,940515.289675056,0.0,1.0
2018-06-08,44.46,44.54,44.04,44.25,524760,37.6905945380721,37.7584138714739,37.3345430377125,37.5125687878923,619009.328081387,0.0,1.0
2018-06-11,45.11,45.13,44.25,44.27,1017562,38.241626621962,38.2585814553125,37.5125687878923,37.5295236212427,1200320.85124848,0.0,1.0
2018-06-12,45.57,45.58,44.86,44.99,1100617,38.6315877890226,38.6400652056979,38.0296912050813,38.1398976218593,1298292.91417972,0.0,1.0
2018-06-13,45.73,45.99,45.16,45.6,1130404,38.7672264558263,38.9876392893823,38.2840137053382,38.6570200390483,1333429.79743218,0.0,1.0
2018-06-14,46.6,46.63,45.83,46.0,1444593,39.5047617065713,39.530193956597,38.8520006225786,38.9961167060575,1704048.5979897,0.0,1.0
2018-06-15,45.14,46.04,45.05,46.04,2698096,38.2670588719877,39.0300263727584,38.1907621219107,39.0300263727584,3182686.54634324,0.0,1.0
2018-06-18,45.43,45.53,45.05,45.2,1318240,38.5129039555694,38.5976781223217,38.1907621219107,38.3179233720391,1555002.01358718,0.0,1.0
2018-06-19,44.48,45.18,44.43,44.93,994524,37.7075493714226,38.3009685386887,37.6651622880464,38.0890331218079,1173145.1196753,0.0,1.0
2018-06-20,43.97,44.64,43.87,44.64,825343,37.2752011209858,37.8431880382262,37.1904269542335,37.8431880382262,973578.427979794,0.0,1.0
2018-06-21,44.09,44.41,43.72,43.79,901990,37.3769301210886,37.648207454696,37.0632657041051,37.1226076208317,1063991.58441217,0.0,1.0
2018-06-22,44.85,44.88,44.21,44.23,571435,38.0212137884061,38.0466460384318,37.4786591211914,37.4956139545418,674067.374403893,0.0,1.0
2018-06-25,44.3,44.89,44.26,44.54,1057611,37.5549558712684,38.055123455107,37.5210462045675,37.7584138714739,1247562.83726177,0.0,1.0
2018-06-26,44.55,44.79,43.55,44.03,783430,37.7668912881492,37.9703492883547,36.9191496206262,37.3260656210372,924137.658927511,0.0,1.0
2018-06-27,44.16,44.87,44.05,44.37,1323140,37.4362720378152,38.0381686217565,37.3430204543877,37.614297787995,1560782.07629699,0.0,1.0
2018-06-28,44.57,44.85,44.17,44.24,1573269,37.7838461214996,38.0212137884061,37.4447494544904,37.5040913712171,1855835.40395853,0.0,1.0
2018-06-29,45.83,46.22,44.74,44.81,1283593,38.8520006225786,39.1826198729126,37.9279622049785,37.9873041217052,1514132.2518103,0.0,1.0
2018-07-02,45.18,45.73,44.68,45.45,781581,38.3009685386887,38.7672264558263,37.8770977049272,38.5298587889199,921956.569958034,0.0,1.0
2018-07-03,46.3,46.55,45.76,45.9,619026,39.2504392063144,39.4623746231952,38.792658705852,38.9113425393052,730205.938571744,0.0,1.0
2018-07-05,47.74,47.83,46.69,47.05,1366379,40.4711872075475,40.5474839576246,39.5810584566484,39.8862454569566,1611787.00109482,0.0,1.0
2018-07-06,46.87,47.8,46.83,47.6,1055599,39.7336519568025,40.5220517075989,39.6997422901016,40.3525033740943,1245189.47273684,0.0,1.0
2018-07-09,46.18,47.42,46.09,47.36,1106199,39.1487102062116,40.1999098739402,39.0724134561346,40.1490453738888,1304877.46725037,0.0,1.0
2018-07-10,46.28,46.28,45.58,45.77,803511,39.233484372964,39.233484372964,38.6400652056979,38.8011361225272,947825.29959601,0.0,1.0
2018-07-11,45.29,46.04,45.21,45.55,927469,38.3942201221162,39.0300263727584,38.3264007887144,38.6146329556722,1094046.73089854,0.0,1.0
2018-07-12,46.02,46.3,45.42,45.48,959445,39.013071539408,39.2504392063144,38.5044265388942,38.5552910389456,1131765.76869625,0.0,1.0
2018-07-13,45.52,46.17,45.41,45.77,992832,38.5892007056465,39.1402327895364,38.4959491222189,38.8011361225272,1171149.22863347,0.0,1.0
2018-07-16,45.69,46.16,45.33,45.57,1120086,38.7333167891254,39.1317553728612,38.4281297888171,38.6315877890226,1321258.63681181,0.0,1.0
2018-07-17,45.55,45.86,45.22,45.27,1061153,38.6146329556722,38.8774328726043,38.3348782053896,38.3772652887657,1251740.99687771,0.0,1.0
2018-07-18,45.54,45.68,45.15,45.16,1019619,38.6061555389969,38.7248393724502,38.275536288663,38.2840137053382,1202747.29798197,0.0,1.0
2018-07-19,45.49,46.11,44.73,44.96,848150,38.5637684556208,39.089368289485,37.9194847883033,38.1144653718336,1000481.67088236,0.0,1.0
2018-07-20,46.03,46.3,45.73,45.91,832289,39.0215489560832,39.2504392063144,38.7672264558263,38.9198199559804,981771.961772104,0.0,1.0
2018-07-23,44.3,45.75,44.26,45.72,1438421,37.5549558712684,38.7841812891768,37.5210462045675,38.7587490391511,1696768.07818461,0.0,1.0
2018-07-24,44.46,44.88,44.24,44.38,1216757,37.6905945380721,38.0466460384318,37.5040913712171,37.6227752046703,1435292.19644852,0.0,1.0
2018-07-25,44.84,44.9,43.94,44.72,927358,38.0127363717308,38.0636008717822,37.2497688709602,37.9110073716281,1093915.79478409,0.0,1.0
2018-07-26,42.47,44.15,42.35,44.1,2287143,36.0035886197014,37.42779462114,35.9018596195986,37.3854075377638,2697924.48291799,0.0,1.0
2018-07-27,41.8,42.53,41.61,42.51,1285428,35.4356017024609,36.0544531197527,35.2745307856316,36.0374982864023,1516296.82631489,0.0,1.0
2018-07-30,41.94,42.29,41.46,42.29,1032068,35.5542855359142,35.8509951195472,35.1473695355031,35.8509951195472,1217432.19607878,0.0,1.0
2018-07-31,41.88,42.2,41.6,41.86,1118870,35.5034210358628,35.7746983694702,35.2660533689564,35.4864662025123,1319824.23757607,0.0,1.0
2018-08-01,41.36,41.85,41.28,41.85,1135363,35.0625953687508,35.4779887858371,34.994776035349,35.4779887858371,1339279.45681544,0.0,1.0
2018-08-02,41.3,41.49,41.04,41.31,1361400,35.0117308686995,35.1728017855288,34.7913180351435,35.0202082853747,1605913.74961887,0.0,1.0
2018-08-03,41.55,41.91,41.25,41.65,1032620,35.2236662855802,35.5288532858885,34.9693437853233,35.3084404523325,1218083.33783711,0.0,1.0
2018-08-06,41.26,41.8,41.19,41.27,767557,34.9778212019985,35.4356017024609,34.9184792852719,34.9862986186738,905413.794561639,0.0,1.0
2018-08-07,40.18,41.74,39.93,41.27,1441885,34.0622602010737,35.3847372024096,33.850324784193,34.9862986186738,1700854.22863906,0.0,1.0
2018-08-08,40.13,40.59,39.83,40.32,816794,34.0198731176976,34.4098342847581,33.7655506174407,34.1809440345269,963493.987958129,0.0,1.0
2018-08-09,40.41,41.06,40.34,40.47,1247252,34.257240784604,34.8082728684939,34.1978988678774,34.3081052846554,1471264.23978231,0.0,1.0
2018-08-10,39.97,40.66,39.84,40.24,945809,33.8842344508939,34.4691762014847,33.7740280341159,34.1131247011251,1115680.6798981,0.0,1.0
2018-08-13,38.63,39.86,38.54,39.64,1633355,32.7482606164131,33.7909828674664,32.671963866336,33.6044797006113,1926713.12803638,0.0,1.0
2018-08-14,38.3,38.88,37.93,38.74,1411957,32.4685058661305,32.9601960332938,32.154841449147,32.8415121998406,1665551.02113311,0.0,1.0
2018-08-15,35.51,37.6,35.46,37.59,2945551,30.1033066137413,31.8750866988644,30.0609195303652,31.8666092821892,3474585.61121172,0.0,1.0
2018-08-16,34.55,36.13,34.49,35.8,2542393,29.2894746129193,30.6289064476056,29.2386101128679,30.349151697323,2999018.5659136,0.0,1.0
2018-08-17,35.56,35.83,34.81,34.9,3238848,30.1456936971175,30.3745839473487,29.5098874464753,29.5861841965523,3820560.11174202,0.0,1.0
2018-08-20,35.41,35.92,35.23,35.63,1365985,30.018532446989,30.4508806974258,29.8659389468349,30.2050356138441,1611322.23686877,0.0,1.0
2018-08-21,35.57,35.66,35.13,35.5,1092658,30.1541711137927,30.2304678638698,29.7811647800826,30.0948291970661,1288904.44089251,0.0,1.0
2018-08-22,36.11,36.23,35.79,35.95,1196413,30.6119516142551,30.7136806143579,30.3406742806478,30.4763129474515,1411294.3197611,0.0,1.0
2018-08-23,34.68,35.63,34.51,35.55,1378898,29.3996810296973,30.2050356138441,29.2555649462184,30.1372162804423,1626554.47151606,0.0,1.0
2018-08-24,36.16,36.42,35.03,35.28,1560792,30.6543386976313,30.8747515311873,29.6963906133303,29.9083260302111,1841117.47693194,0.0,1.0
2018-08-27,36.72,36.8,36.21,36.26,1044480,31.1290740314442,31.196893364846,30.6967257810074,30.7391128643836,1232073.44880411,0.0,1.0
2018-08-28,35.99,37.14,35.87,36.99,1361324,30.5102226141524,31.4851255318038,30.4084936140496,31.3579642816754,1605824.09966664,0.0,1.0
2018-08-29,35.63,36.12,35.55,36.08,1131117,30.2050356138441,30.6204290309304,30.1372162804423,30.5865193642295,1334270.85553669,0.0,1.0
2018-08-30,34.86,35.26,34.58,35.18,1676763,29.6455261132789,29.9856927927199,29.4074094376703,29.9176594568317,1971695.76133169,0.11,1.0
2018-08-31,34.52,35.22,34.34,34.82,1463832,29.3563844357541,29.9516761247758,29.2033094300057,29.6115094453348,1721311.4493233,0.0,1.0
2018-09-04,33.21,34.08,33.16,33.78,2544529,28.242338560585,28.9822010883691,28.1998177256549,28.7270760787884,2992096.70292436,0.0,1.0
2018-09-05,32.59,33.42,32.46,33.4,1843427,27.7150802074515,28.4209260672915,27.6045260366332,28.4039177333195,2167674.97984175,0.0,1.0
2018-09-06,32.67,33.17,32.3,33.0,2093234,27.7831135433397,28.2083218926409,27.4684593648568,28.0637510538785,2461421.56361715,0.0,1.0
2018-09-07,33.16,33.21,32.18,32.42,1685275,28.1998177256549,28.242338560585,27.3664093610246,27.5705093686891,1981704.97212681,0.0,1.0
2018-09-10,33.03,33.43,32.8,33.2,2028574,28.0892635548366,28.4294302342775,27.893667714158,28.233834393599,2385388.24947096,0.0,1.0
2018-09-11,33.07,33.13,32.5,32.66,1496251,28.1232802227807,28.1743052246968,27.6385427045773,27.7746093763537,1759432.76097355,0.0,1.0
2018-09-12,34.1,34.42,32.6,33.0,1902659,28.9992094223411,29.2713427658939,27.7235843744376,28.0637510538785,2237325.54067545,0.0,1.0
2018-09-13,33.53,34.59,33.5,34.49,1584643,28.5144719041378,29.4159136046563,28.4889594031797,29.3308719347961,1863372.39450294,0.0,1.0
2018-09-14,33.3,33.64,32.97,33.51,1436509,28.3188760634592,28.608017740984,28.0382385529204,28.4974635701657,1689182.49413592,0.0,1.0
2018-09-17,34.06,34.46,33.34,33.47,1643280,28.965192754397,29.305359433838,28.3528927314033,28.4634469022216,1932323.29833205,0.0,1.0
2018-09-18,34.47,34.76,34.05,34.3,1278520,29.313863600824,29.5604844434187,28.956688587411,29.1692927620616,1503404.15716341,0.0,1.0
2018-09-19,34.89,35.51,34.52,34.74,1635197,29.671038614237,30.1982969673705,29.3563844357541,29.5434761094467,1922818.54611671,0.0,1.0
2018-09-20,35.15,35.41,34.61,35.24,1564281,29.8921469558736,30.1132552975102,29.4329219386283,29.9686844587478,1839428.83832223,0.0,1.0
2018-09-21,34.67,35.18,34.11,34.75,3317587,29.4839469405445,29.9176594568317,29.0077135893272,29.5519802764327,3901131.06369184,0.0,1.0
2018-09-24,34.35,35.43,34.23,34.97,1429064,29.2118135969917,30.1302636314823,29.1097635931594,29.7390719501252,1680427.96237257,0.0,1.0
2018-09-25,35.1,35.3,34.43,34.68,1979393,29.8496261209435,30.019709460664,29.2798469328799,29.4924511075305,2327556.60049131,0.0,1.0
2018-09-26,33.75,35.12,33.67,34.95,2119394,28.7015635778303,29.8666344549156,28.6335302419421,29.7220636161532,2492182.95393673,0.0,1.0
2018-09-27,33.95,34.14,33.2,33.5,1328596,28.8716469175508,29.0332260902852,28.233834393599,28.4889594031797,1562288.23138526,0.0,1.0
2018-09-28,34.2,34.72,34.12,34.2,1222067,29.0842510922014,29.5264677754746,29.0162177563132,29.0842510922014,1437021.4061041,0.0,1.0
2018-10-01,34.11,34.55,34.0,34.12,847161,29.0077135893272,29.3818969367122,28.9141677524809,29.0162177563132,996171.643139497,0.0,1.0
2018-10-02,35.84,35.88,34.49,34.9,2908366,30.4789344779093,30.5129511458534,29.3308719347961,29.679542781223,3419930.49381528,0.0,1.0
2018-10-03,34.94,36.15,34.84,35.98,1403981,29.7135594491671,30.742563654476,29.6285177793069,30.5979928157136,1650933.010026,0.0,1.0
2018-10-04,35.03,35.33,34.65,35.0,1297655,29.7900969520413,30.0452219616221,29.4669386065724,29.7645844510833,1525904.8912523,0.0,1.0
2018-10-05,35.09,35.55,34.84,35.11,1755316,29.8411219539575,30.2323136353146,29.6285177793069,29.8581302879295,2064065.77256159,0.0,1.0
2018-10-08,35.1,35.13,33.89,34.58,927156,29.8496261209435,29.8751386219016,28.8206219156346,29.4074094376703,1090237.29369818,0.0,1.0
2018-10-09,33.69,34.99,33.56,34.89,1881696,28.6505385759142,29.7560802840973,28.5399844050958,29.671038614237,2212675.27212539,0.0,1.0
2018-10-10,34.69,35.12,33.1,33.81,2293642,29.5009552745165,29.8666344549156,28.1487927237388,28.7525885797464,2697080.15349357,0.0,1.0
2018-10-11,37.37,37.74,35.31,35.54,3415044,31.7800720267709,32.0947262052538,30.02821362765,30.2238094683286,4015730.17746767,0.0,1.0
2018-10-12,37.29,37.72,35.88,36.56,2377071,31.7120386908827,32.0777178712817,30.5129511458534,31.091234500903,2795183.82447876,0.0,1.0
2018-10-15,37.98,38.49,37.61,37.61,2373929,32.2988262129184,32.7325387292056,31.9841720344355,31.9841720344355,2791489.16513686,0.0,1.0
2018-10-16,37.24,38.42,36.9,38.36,1412045,31.6695178559526,32.6730095603034,31.3803761784278,32.6219845583873,1660415.42025296,0.0,1.0
2018-10-17,36.8,37.39,36.32,36.92,1720417,31.2953345085676,31.797080360743,30.8871344932384,31.3973845123998,2023028.24348043,0.0,1.0
2018-10-18,37.02,37.82,36.52,36.62,1906324,31.4824261822601,32.162759541142,31.0572178329589,31.1422595028191,2241635.19264492,0.0,1.0
2018-10-19,37.02,37.55,36.84,37.11,1346060,31.4824261822601,31.9331470325193,31.3293511765117,31.5589636851343,1582824.04639065,0.0,1.0
2018-10-22,36.27,37.09,35.87,36.92,1962885,30.8446136583083,31.5419553511622,30.5044469788673,31.3973845123998,2308144.94026977,0.0,1.0
2018-10-23,37.12,38.04,36.75,37.38,2452673,31.5674678521203,32.3498512148345,31.2528136736374,31.7885761937569,2884083.77214471,0.0,1.0
2018-10-24,36.69,37.4,36.43,37.01,2187807,31.2017886717213,31.805584527729,30.9806803300847,31.4739220152741,2572629.39873542,0.0,1.0
2018-10-25,35.39,39.0,35.18,37.19,4447828,30.0962469635382,33.1662512454928,29.9176594568317,31.6269970210225,5230174.81584005,0.0,1.0
2018-10-26,35.16,36.39,34.85,35.65,3195972,29.9006511228596,30.9466636621406,29.6370219462929,30.3173553051748,3758124.69963541,0.0,1.0
2018-10-29,35.48,36.03,34.27,35.12,1720911,30.1727844664124,30.6405136506437,29.1437802611035,29.8666344549156,2023609.13517836,0.0,1.0
2018-10-30,35.61,35.92,34.74,35.28,1467478,30.2833386372307,30.5469678137975,29.5434761094467,30.0027011266919,1725598.75930439,0.0,1.0
2018-10-31,35.36,35.5,34.6,35.23,1599015,30.0707344625801,30.1897928003845,29.4244177716423,29.9601802917618,1880272.34487271,0.0,1.0
2018-11-01,37.05,37.33,36.08,36.22,1426726,31.5079386832181,31.7460553588268,30.6830344855738,30.8020928233782,1677678.72190746,0.0,1.0
2018-11-02,37.26,37.28,36.44,36.8,1221289,31.6865261899246,31.7035345238967,30.9891844970707,31.2953345085676,1436106.56047457,0.0,1.0
2018-11-05,36.32,37.37,35.97,37.15,1403253,30.8871344932384,31.7800720267709,30.5894886487276,31.5929803530784,1650076.95910273,0.0,1.0
2018-11-06,35.99,36.56,35.77,36.39,714218,30.6064969826996,31.091234500903,30.4194053090071,30.9466636621406,839844.750430918,0.0,1.0
2018-11-07,35.68,36.3,35.65,36.3,1071616,30.3428678061329,30.8701261592664,30.3173553051748,30.8701261592664,1260106.95904861,0.0,1.0
2018-11-08,35.52,35.91,35.15,35.46,1265501,30.2068011343565,30.5384636468114,29.8921469558736,30.1557761324404,1488095.19154527,0.0,1.0
2018-11-09,34.24,35.05,33.63,35.05,2306580,29.1182677601455,29.8071052860134,28.599513573998,29.8071052860134,2712293.87168756,0.0,1.0
2018-11-12,34.0,34.28,33.7,34.13,1070225,28.9141677524809,29.1522844280896,28.6590427429002,29.0247219232992,1258471.29032022,0.0,1.0
2018-11-13,33.59,34.29,33.41,34.15,1042014,28.5654969060539,29.1607885950756,28.4124219003055,29.0417302572713,1225298.14114951,0.0,1.0
2018-11-14,34.88,35.55,33.46,33.55,1873605,29.662534447251,30.2323136353146,28.4549427352356,28.5314802381098,2203161.11275706,0.0,1.0
2018-11-15,35.3,35.54,34.9,35.2,1325219,30.019709460664,30.2238094683286,29.679542781223,29.9346677908038,1558317.23692389,0.0,1.0
2018-11-16,36.02,36.32,35.7,35.9,1645059,30.6320094836577,30.8871344932384,30.3598761401049,30.5299594798254,1934415.21398107,0.0,1.0
2018-11-19,35.72,36.5,35.71,35.92,1264051,30.376884474077,31.0402094989868,30.368380307091,30.5469678137975,1486390.14506348,0.0,1.0
2018-11-20,35.87,36.11,35.13,36.09,1477700,30.5044469788673,30.7085469865319,29.8751386219016,30.6915386525599,1737618.74905389,0.0,1.0
2018-11-21,37.28,37.51,36.21,36.26,1776726,31.7035345238967,31.8991303645752,30.7935886563922,30.8361094913223,2089241.66578569,0.0,1.0
2018-11-23,35.94,37.31,35.7,37.12,810195,30.5639761477695,31.7290470248548,30.3598761401049,31.5674678521203,952703.540901206,0.0,1.0
2018-11-26,35.69,36.56,35.54,36.04,822045,30.3513719731189,31.091234500903,30.2238094683286,30.6490178176297,966637.886286797,0.0,1.0
2018-11-27,34.94,35.74,34.72,35.64,964501,29.7135594491671,30.393892808049,29.5264677754746,30.3088511381888,1134151.05980999,0.0,1.0
2018-11-28,35.49,35.99,34.41,34.77,1193232,30.1812886333984,30.6064969826996,29.2628385989079,29.5689886104047,1403114.49899917,0.0,1.0
2018-11-29,34.9,35.83,34.89,35.8,812903,29.7730886180693,30.5664689164878,29.7645576471186,30.5408760036355,952884.501300347,0.11,1.0
2018-11-30,35.12,35.26,34.05,34.52,1218648,29.9607699789855,30.0802035722958,29.0479560872567,29.4489117219413,1428498.59299408,0.0,1.0
2018-12-03,35.85,36.13,35.12,35.78,1042567,30.5835308583892,30.8223980450098,29.9607699789855,30.5238140617341,1222096.530419,0.0,1.0
2018-12-04,36.69,37.17,36.12,36.21,2967161,31.3001324182511,31.7096190238864,30.8138670740591,30.8906458126157,3478104.68132463,0.0,1.0
2018-12-06,38.35,38.66,36.629,36.9,2562390,32.7162735960733,32.9807336955461,31.2480934954516,31.4792828082165,3003632.31195726,0.0,1.0
2018-12-07,39.92,40.26,38.54,38.8,2706284,34.0556360353389,34.3456890476639,32.8783620441373,33.1001672888564,3172304.78878428,0.0,1.0
2018-12-10,39.2,40.56,39.18,39.62,2203132,33.4414061268859,34.601618176186,33.4243441849844,33.7997069068168,2582510.25905776,0.0,1.0
2018-12-11,39.05,39.66,38.37,39.51,1933126,33.3134415626248,33.8338307906197,32.7333355379747,33.7058662263587,2266009.35715668,0.0,1.0
2018-12-12,39.48,39.91,39.02,39.27,1238979,33.6802733135065,34.0471050643881,33.2878486497726,33.501122923541,1452330.58130749,0.0,1.0
2018-12-13,40.02,40.06,39.03,39.48,1383637,34.1409457448462,34.1750696286492,33.2963796207233,33.6802733135065,1621898.61856299,0.0,1.0
2018-12-14,38.8,40.02,38.67,39.6,1170366,33.1001672888564,34.1409457448462,32.9892646664968,33.7826449649153,1371902.45607272,0.0,1.0
2018-12-17,39.43,39.66,38.72,38.83,1832748,33.6376184587528,33.8338307906197,33.0319195212505,33.1257602017086,2148346.31436864,0.0,1.0
2018-12-18,40.32,40.78,39.22,39.36,1926448,34.3968748733683,34.7892995371022,33.4584680687873,33.5779016620976,2258181.40880407,0.0,1.0
2018-12-19,38.2,41.15,38.17,40.46,3210809,32.5883090318122,35.1049454622794,32.56271611896,34.5163084666786,3763708.74844314,0.0,1.0
2018-12-20,40.4,40.76,39.3,39.37,2849106,34.4651226409742,34.7722375952007,33.5267158363932,33.5864326330484,3339720.66773259,0.0,1.0
2018-12-21,39.69,40.67,39.59,40.3,4142098,33.8594237034719,34.6954588566441,33.7741139939646,34.3798129314668,4855365.26137456,0.0,1.0
2018-12-24,40.74,41.53,40.03,40.53,1375197,34.7551756532992,35.4291223584074,34.149476715797,34.5760252633338,1612005.2546672,0.0,1.0
2018-12-26,39.79,41.33,39.4,41.05,1215020,33.9447334129793,35.2585029393927,33.6120255459006,35.019635752772,1424245.85315831,0.0,1.0
2018-12-27,40.89,41.09,40.05,40.19,2053654,34.8831402175603,35.053759636575,34.1665386576984,34.2859722510087,2407292.22014614,0.0,1.0
2018-12-28,40.28,41.02,40.04,40.8,1411546,34.3627509895654,34.9940428399198,34.1580076867477,34.8063614790036,1654613.53479136,0.0,1.0
2018-12-31,40.4,40.55,39.71,40.54,1265562,34.4651226409742,34.5930872052352,33.8764856453734,34.5845562342845,1483491.16098067,0.0,1.0
2019-01-02,40.37,40.93,40.05,40.48,1761713,34.439529728122,34.9172641013632,34.1665386576984,34.5333704085801,2065079.12191164,0.0,1.0
2019-01-03,41.27,41.33,40.25,40.72,2203745,35.2073171136882,35.2585029393927,34.3371580767132,34.7381137113978,2583228.81735968,0.0,1.0
2019-01-04,40.49,40.97,39.72,40.8,2760649,34.5419013795308,34.9513879851662,33.8850166163241,34.8063614790036,3236031.41534759,0.0,1.0
2019-01-07,39.8,41.06,39.69,40.87,1393215,33.95326438393,35.0281667237228,33.8594237034719,34.8660782756588,1633125.94550539,0.0,1.0
2019-01-08,39.62,39.98,38.79,39.47,1408381,33.7997069068168,34.1068218610433,33.0916363179057,33.6717423425557,1650903.52333044,0.0,1.0
2019-01-09,40.45,40.57,39.7,39.73,1396930,34.5077774957279,34.6101491471367,33.8679546744227,33.8935475872749,1637480.66669885,0.0,1.0
2019-01-10,39.64,40.59,39.4,40.39,1503998,33.8167688487182,34.6272110890382,33.6120255459006,34.4565916700235,1762985.72423367,0.0,1.0
2019-01-11,39.8,40.19,39.47,39.98,803428,33.95326438393,34.2859722510087,33.6717423425557,34.1068218610433,941777.910907865,0.0,1.0
2019-01-14,39.85,40.39,39.59,40.17,1031398,33.9959192386837,34.4565916700235,33.7741139939646,34.2689103091073,1209004.23405028,0.0,1.0
2019-01-15,39.14,40.2,38.72,39.89,1251831,33.3902203011814,34.2945032219595,33.0319195212505,34.0300431224867,1467395.6894578,0.0,1.0
2019-01-16,39.28,39.64,38.94,39.03,906592,33.5096538944917,33.8167688487182,33.2196008821667,33.2963796207233,1062706.70154113,0.0,1.0
2019-01-17,39.46,39.64,39.0,39.25,1020054,33.663211371605,33.8167688487182,33.2707867078711,33.4840609816395,1195706.80276666,0.0,1.0
2019-01-18,38.99,39.36,38.72,38.84,1460846,33.2622557369204,33.5779016620976,33.0319195212505,33.1342911726594,1712402.97081768,0.0,1.0
2019-01-22,39.27,39.46,38.96,39.46,1529515,33.501122923541,33.663211371605,33.2366628240682,33.663211371605,1792896.73922522,0.0,1.0
2019-01-23,39.17,39.4,38.83,39.16,1022560,33.4158132140336,33.6120255459006,33.1257602017086,33.4072822430829,1198644.33474804,0.0,1.0
2019-01-24,39.6,39.71,39.1,39.1,493380,33.7826449649153,33.8764856453734,33.3560964173785,33.3560964173785,578339.796078456,0.0,1.0
2019-01-25,41.3,41.34,40.05,40.32,1114150,35.2329100265405,35.2670339103434,34.1665386576984,34.3968748733683,1306006.08820952,0.0,1.0
2019-01-28,41.52,41.66,41.15,41.4,1079543,35.4205913874567,35.540024980767,35.1049454622794,35.3182197360478,1265439.77963826,0.0,1.0
2019-01-29,42.41,42.46,41.47,41.96,1364697,36.1798478020722,36.2225026568259,35.377936532703,35.795954109289,1599697.15977316,0.0,1.0
2019-01-30,42.89,43.72,42.0,42.3,1889309,36.5893344077075,37.2974049966186,35.830077993092,36.0860071216141,2214647.09106407,0.0,1.0
2019-01-31,43.58,43.65,42.84,43.37,1227311,37.1779714033083,37.2376881999635,36.5466795529538,36.9988210133428,1438653.35738142,0.0,1.0
2019-02-01,43.27,43.69,42.69,43.41,1005291,36.9135113038355,37.2718120837664,36.4187149886928,37.0329448971458,1178401.62134563,0.0,1.0
2019-02-04,43.56,43.67,42.39,42.71,868973,37.1609094614068,37.2547501418649,36.1627858601707,36.4357769305943,1018609.72803455,0.0,1.0
2019-02-05,43.73,43.75,43.18,43.58,623549,37.3059359675693,37.3229979094708,36.8367325652789,37.1779714033083,730923.834579687,0.0,1.0
2019-02-06,42.98,43.64,42.91,43.23,670150,36.6661131462641,37.2291572290127,36.606396349609,36.8793874200325,785549.504118484,0.0,1.0
2019-02-07,42.85,43.27,42.57,42.95,755719,36.5552105239046,36.9135113038355,36.3163433372839,36.6405202334119,885853.444307865,0.0,1.0
2019-02-08,43.35,43.57,42.88,42.88,691298,36.9817590714414,37.1694404323576,36.5808034367568,36.5808034367568,810339.179434603,0.0,1.0
2019-02-11,42.55,43.13,42.53,42.83,723571,36.2992813953825,36.7940777105252,36.282219453481,36.5381485820031,848169.574340841,0.0,1.0
2019-02-12,42.01,42.97,41.33,42.71,1906867,35.8386089640427,36.6575821753134,35.2585029393927,36.4357769305943,2235228.57012594,0.0,1.0
2019-02-13,41.62,42.41,41.55,41.82,708169,35.505901096964,36.1798478020722,35.4461843003089,35.6765205159787,830115.357430549,0.0,1.0
2019-02-14,41.86,41.95,41.3,41.47,1072126,35.7106443997817,35.7874231383383,35.2329100265405,35.377936532703,1256745.57584501,0.0,1.0
2019-02-15,43.14,43.18,41.98,42.42,1683117,36.8026086814759,36.8367325652789,35.8130160511905,36.1883787730229,1972948.92893142,0.0,1.0
2019-02-19,43.3,44.1601,43.19,43.62,2206074,36.9391042166877,37.6728530281605,36.8452635362296,37.2120952871112,2585958.87002713,0.0,1.0
2019-02-20,43.74,44.31,43.0,43.5,1697490,37.3144669385201,37.800732282712,36.6831750881656,37.1097236357024,1989796.95254209,0.0,1.0
2019-02-21,43.37,43.58,43.05,43.58,1510458,36.9988210133428,37.1779714033083,36.7258299429193,37.1779714033083,1770558.13309229,0.0,1.0
2019-02-22,43.56,43.98,43.25,43.34,974548,37.1609094614068,37.5192102413377,36.896449361934,36.9732281004906,1142364.69169538,0.0,1.0
2019-02-25,43.23,43.72,43.21,43.42,1024362,36.8793874200325,37.2974049966186,36.8623254781311,37.0414758680965,1200756.63827176,0.0,1.0
2019-02-26,43.26,43.4,42.53,43.12,1134653,36.9049803328847,37.0244139261951,36.282219453481,36.7855467395744,1330039.69483929,0.0,1.0
2019-02-27,42.51,43.33,42.24,43.24,1406375,36.2651575115795,36.9646971295399,36.0348212959097,36.8879183909833,1648552.09110592,0.0,1.0
2019-02-28,42.46,42.72,42.15,42.27,1511304,36.3291397937101,36.5515980213682,36.0639011376561,36.166574165806,1766349.77333293,0.125,1.0
2019-03-01,42.24,42.99,42.0,42.12,2191029,36.1409059087686,36.7826123347055,35.9355598524687,36.0382328806186,2560784.31441713,0.0,1.0
2019-03-04,42.52,42.7,41.75,42.0,1322673,36.380476307785,36.5344858500099,35.7216577104898,35.9355598524687,1545885.6416337,0.0,1.0
2019-03-05,42.62,42.91,42.36,42.37,775914,36.4660371645766,36.7141636492722,36.2435789369185,36.2521350225976,906856.276451227,0.0,1.0
2019-03-06,41.62,42.82,41.58,42.69,1149691,35.6104285966607,36.6371588781598,35.576204253944,36.5259297643307,1343711.41560725,0.0,1.0
2019-03-07,42.29,42.55,41.47,41.77,1503173,36.1836863371643,36.4061445648225,35.4820873114733,35.7387698818481,1756846.59593978,0.0,1.0
2019-03-08,43.62,43.69,42.72,43.28,1690976,37.3216457324925,37.3815383322466,36.5515980213682,37.0307388194011,1976342.99539432,0.0,1.0
2019-03-11,43.34,43.86,42.79,43.56,1140017,37.0820753334761,37.5269917887923,36.6114906211223,37.2703092184176,1332404.84346345,0.0,1.0
2019-03-12,44.43,44.45,43.43,43.5,1733457,38.0146886725044,38.0318008438627,37.1590801045885,37.2189727043426,2025993.03583685,0.0,1.0
2019-03-13,44.67,44.95,44.25,44.85,993294,38.2200347288042,38.4596051278207,37.8606791302796,38.3740442710291,1160921.05344322,0.0,1.0
2019-03-14,43.62,44.15,43.53,43.75,1710246,37.3216457324925,37.775118273488,37.2446409613801,37.4328748463216,1998864.97649947,0.0,1.0
2019-03-15,43.71,44.25,43.48,43.9,1582895,37.398650503605,37.8606791302796,37.2018605329843,37.561216131509,1850022.38097684,0.0,1.0
2019-03-18,43.21,44.12,43.06,43.98,652755,36.970846219647,37.7494500164505,36.8425049344596,37.6296648169423,762913.117607004,0.0,1.0
2019-03-19,43.26,43.7443,43.25,43.62,942332,37.0136266480428,37.4279978774845,37.0050705623636,37.3216457324925,1101358.77004518,0.0,1.0
2019-03-20,44.4,44.67,42.65,43.4,1694722,37.9890204154669,38.2200347288042,36.4917054216141,37.133411847551,1980721.16567039,0.0,1.0
2019-03-21,44.38,44.65,43.65,44.4,1041208,37.9719082441086,38.2029225574459,37.34731398953,37.9890204154669,1216920.96017243,0.0,1.0
2019-03-22,44.29,44.84,44.06,44.28,1341168,37.8949034729962,38.36548818535,37.6981135023755,37.886347387317,1567501.83470789,0.0,1.0
2019-03-25,45.14,45.33,44.4,44.6,1249459,38.6221707557247,38.7847363836288,37.9890204154669,38.1601421290501,1460316.13853916,0.0,1.0
2019-03-26,45.56,45.6,44.48,44.74,1158057,38.9815263542494,39.0157506969661,38.0574691009002,38.2799273285584,1353489.25130656,0.0,1.0
2019-03-27,44.6,45.47,44.55,45.47,931389,38.1601421290501,38.904521583137,38.1173617006543,38.904521583137,1088569.04304811,0.0,1.0
2019-03-28,43.53,44.16,43.23,43.77,1303686,37.2446409613801,37.7836743591671,36.9879583910053,37.4499870176799,1523694.4192547,0.0,1.0
2019-03-29,43.5,44.0,43.45,44.0,834801,37.2189727043426,37.6467769883006,37.1761922759468,37.6467769883006,975680.972939992,0.0,1.0
2019-04-01,42.89,43.81,42.53,43.48,1665493,36.6970514779139,37.4842113603966,36.3890323934642,37.2018605329843,1946559.5161778,0.0,1.0
2019-04-02,43.21,43.24,42.74,43.0,1486066,36.970846219647,36.9965144766845,36.5687101927265,36.7911684203847,1736852.64001006,0.0,1.0
2019-04-03,42.78,43.5,42.72,43.41,1708255,36.6029345354432,37.2189727043426,36.5515980213682,37.1419679332302,1996537.97782897,0.0,1.0
2019-04-04,43.7,43.72,41.94,42.42,1846467,37.3900944179258,37.4072065892841,35.8842233383938,36.2949154509934,2158074.4621312,0.0,1.0
2019-04-05,43.45,43.64,43.19,43.64,978901,37.1761922759468,37.3387579038508,36.9537340482887,37.3387579038508,1144099.10875997,0.0,1.0
2019-04-08,43.76,44.15,43.49,44.04,980814,37.4414309320008,37.775118273488,37.2104166186635,37.6810013310172,1146334.94424799,0.0,1.0
2019-04-09,43.69,43.7,43.13,43.33,950199,37.3815383322466,37.3900944179258,36.9023975342137,37.0735192477969,1110553.39512843,0.0,1.0
2019-04-10,43.07,43.65,42.97,43.46,908350,36.8510610201388,37.34731398953,36.7655001633472,37.184748361626,1061642.01021566,0.0,1.0
2019-04-11,42.41,43.0,41.98,42.6,1195762,36.2863593653143,36.7911684203847,35.9184476811104,36.4489249932183,1397557.29996091,0.0,1.0
2019-04-12,42.25,42.52,41.95,42.31,858435,36.1494619944477,36.380476307785,35.8927794240729,36.2007985085227,1003303.41722847,0.0,1.0
2019-04-15,42.91,43.06,41.89,42.0,1087915,36.7141636492722,36.8425049344596,35.841442909998,35.9355598524687,1271510.17509084,0.0,1.0
2019-04-16,41.7,42.575,41.49,42.36,1527877,35.678877282094,36.4275347790204,35.4991994828316,36.2435789369185,1785719.61209035,0.0,1.0
2019-04-17,40.86,42.04,40.63,41.82,1870468,34.9601660850446,35.9697841951854,34.7633761144239,35.7815503102439,2186125.84088078,0.0,1.0
2019-04-18,40.4,40.97,40.08,40.85,2052921,34.5665861438033,35.0542830275153,34.2927914020702,34.9516099993654,2399369.38102486,0.0,1.0
2019-04-22,40.17,40.45,40.02,40.34,1204558,34.3697961731826,34.6093665721991,34.2414548879952,34.5152496297283,1407837.70192255,0.0,1.0
2019-04-23,40.13,40.36,39.66,39.8,1442275,34.335571830466,34.5323618010866,33.9334358035455,34.0532210030537,1685671.52560553,0.0,1.0
2019-04-24,40.6,40.86,39.97,40.31,1623153,34.7377078573864,34.9601660850446,34.1986744595994,34.4895813726908,1897074.27071897,0.0,1.0
2019-04-25,40.62,41.08,40.34,40.82,1510039,34.7548200287448,35.1483999699861,34.5152496297283,34.9259417423279,1764871.29351466,0.0,1.0
2019-04-26,42.27,42.71,41.53,41.81,2065995,36.166574165806,36.543041935689,35.5334238255482,35.7729942245647,2414649.73291738,0.0,1.0
2019-04-29,41.32,42.09,40.87,42.09,1414056,35.3537460262859,36.0125646235812,34.9687221707237,36.0125646235812,1652690.32245006,0.0,1.0
2019-04-30,41.41,41.88,41.23,41.29,823269,35.4307507973983,35.8328868243188,35.2767412551735,35.3280777692484,962202.847039396,0.0,1.0
2019-05-01,40.95,41.99,40.6,41.31,1445806,35.037170856157,35.9270037667896,34.7377078573864,35.3451899406068,1689798.41275044,0.0,1.0
2019-05-02,40.3,41.09,40.19,40.59,1460555,34.4810252870117,35.1569560556652,34.3869083445409,34.7291517717073,1707036.43554855,0.0,1.0
2019-05-03,41.07,41.44,40.53,40.82,1227038,35.1398438843069,35.4564190544358,34.6778152576323,34.9259417423279,1434111.39861397,0.0,1.0
2019-05-06,40.88,41.37,40.77,41.07,848136,34.9772782564029,35.3965264546817,34.8831613139321,35.1398438843069,991266.37086615,0.0,1.0
2019-05-07,41.67,41.91,40.48,40.9,1532496,35.6532090250565,35.8585550813563,34.6350348292365,34.9943904277612,1791118.10875483,0.0,1.0
2019-05-08,40.82,41.95,40.48,41.95,1052540,34.9259417423279,35.8927794240729,34.6350348292365,35.8927794240729,1230165.3343231,0.0,1.0
2019-05-09,40.73,41.35,40.59,40.9,1261135,34.8489369712155,35.3794142833234,34.7291517717073,34.9943904277612,1473962.5656997,0.0,1.0
2019-05-10,40.4,41.09,40.27,40.89,863318,34.5665861438033,35.1569560556652,34.4553570299742,34.9858343420821,1009010.46620285,0.0,1.0
2019-05-13,41.53,41.76,40.62,41.0,1626362,35.5334238255482,35.7302137961689,34.7548200287448,35.0799512845528,1900824.8175465,0.0,1.0
2019-05-14,41.52,41.6,40.86,41.53,741386,35.5248677398691,35.5933164253024,34.9601660850446,35.5334238255482,866501.374344411,0.0,1.0
2019-05-15,41.09,41.84,41.03,41.63,754395,35.1569560556652,35.7986624816022,35.1056195415903,35.6189846823398,881705.756918195,0.0,1.0
2019-05-16,40.75,40.95,39.97,40.95,1671869,34.8660491425738,35.037170856157,34.1986744595994,35.037170856157,1954011.52196537,0.0,1.0
2019-05-17,41.11,41.28,40.3,40.71,1430967,35.1740682270236,35.3195216835693,34.4810252870117,34.8318247998572,1672455.20166485,0.0,1.0
2019-05-20,41.33,41.76,41.01,41.04,697422,35.3623021119651,35.7302137961689,35.088507370232,35.1141756272694,815118.064676197,0.0,1.0
2019-05-21,40.92,41.05,40.61,40.98,1257673,35.0115025991195,35.1227317129486,34.7462639430656,35.0628391131945,1469916.32290852,0.0,1.0
2019-05-22,40.33,40.99,40.02,40.97,766363,34.5066935440491,35.0713951988737,34.2414548879952,35.0542830275153,895693.461633625,0.0,1.0
2019-05-23,40.89,41.68,40.5,40.55,1921850,34.9858343420821,35.6617651107356,34.6521470005949,34.6949274289906,2246179.00295366,0.0,1.0
2019-05-24,41.14,41.22,40.72,40.83,724162,35.199736484061,35.2681851694943,34.8403808855363,34.9344978280071,846370.673640989,0.0,1.0
2019-05-28,41.13,41.26,40.66,40.85,1177126,35.1911803983819,35.302409512211,34.7890443714614,34.9516099993654,1375776.31190303,0.0,1.0
2019-05-29,41.26,41.56,41.04,41.2,1158137,35.302409512211,35.5590920825857,35.1141756272694,35.251072998136,1353582.75200653,0.0,1.0
2019-05-30,41.94,42.09,40.94,41.17,991886,35.9911744093833,36.1198982091307,35.1330157444004,35.3303922373464,1155830.54797885,0.125,1.0
2019-05-31,43.59,44.29,42.33,42.41,2121465,37.4071362066051,38.0078472720931,36.3258562887266,36.3945089819252,2472112.77653678,0.0,1.0
2019-06-03,45.15,45.29,44.21,44.29,1740599,38.7458637239784,38.866005937076,37.9391945788945,38.0078472720931,2028295.08227906,0.0,1.0
2019-06-04,45.27,45.475,44.49,44.81,1665097,38.8488427637764,39.0247652900979,38.1794790050897,38.4540897778842,1940313.68317321,0.0,1.0
2019-06-05,45.89,46.43,45.27,45.8,1870930,39.3809011360658,39.8443068151565,38.8488427637764,39.3036668562173,2180167.92971176,0.0,1.0
2019-06-06,46.21,46.32,45.5,45.96,880663,39.6555119088603,39.7499093620084,39.0462192567224,39.4409722426146,1026223.97924227,0.0,1.0
2019-06-07,46.14,46.88,46.0,46.66,1079279,39.5954408023115,40.2304782143988,39.4752985892139,40.0416833081026,1257668.35905746,0.0,1.0
2019-06-10,45.86,45.94,44.86,45.39,893964,39.3551563761163,39.4238090693149,38.4969977111334,38.9518218035743,1041723.44401813,0.0,1.0
2019-06-11,46.09,46.12,45.35,45.79,883636,39.5525328690623,39.5782776290118,38.917495456975,39.2950852695675,1029688.37355689,0.0,1.0
2019-06-12,46.5,46.86,46.3,46.32,748810,39.9043779217053,40.2133150410992,39.7327461887088,39.7499093620084,872577.567010773,0.0,1.0
2019-06-13,46.7,46.79,46.26,46.6,633431,40.0760096547019,40.1532439345504,39.6984198421094,39.9901937882036,738128.071004928,0.0,1.0
2019-06-14,46.3,47.18,45.8,46.72,1170679,39.7327461887088,40.4879258138937,39.3036668562173,40.0931728280016,1364175.46983962,0.0,1.0
2019-06-17,47.08,47.12,46.3,46.3,862581,40.4021099473954,40.4364362939947,39.7327461887088,39.7327461887088,1005153.28364968,0.0,1.0
2019-06-18,47.76,48.1,47.24,47.88,1546774,40.9856578395838,41.277431785678,40.5394153337927,41.0886368793818,1802433.58613736,0.0,1.0
2019-06-19,48.41,48.54,47.38,47.5,1331445,41.5434609718227,41.6550215982705,40.6595575468903,40.7625365866882,1551513.78681996,0.0,1.0
2019-06-20,49.9,50.47,49.11,49.42,2483205,42.8221173826472,43.3112678216875,42.1441720373107,42.4102012234554,2893643.21695622,0.0,1.0
2019-06-21,50.3,50.51,49.35,49.69,1975839,43.1653808486404,43.3455941682868,42.3501301169066,42.6419040630008,2302416.88469037,0.0,1.0
2019-06-24,52.27,52.37,50.6,50.77,2768519,44.8559534186567,44.941769285155,43.4228284481353,43.5687154211824,3226115.53430523,0.0,1.0
2019-06-25,51.27,52.5,50.16,52.5,3289462,43.9977947536738,45.0533299116028,43.0452386355428,45.0533299116028,3833162.95019349,0.0,1.0
2019-06-26,51.1,51.62,49.52,50.24,1985585,43.8519077806267,44.2981502864178,42.4960170899537,43.1138913287414,2313773.75888821,0.0,1.0
2019-06-27,50.84,51.02,49.97,50.96,2066500,43.6287865277312,43.7832550874281,42.882188489196,43.7317655675291,2408062.84935799,0.0,1.0
2019-06-28,51.24,51.3,50.57,51.11,1437081,43.9720499937243,44.0235395136233,43.3970836881858,43.8604893672766,1674609.90448499,0.0,1.0
2019-07-01,50.22,50.45,49.66,49.99,1245272,43.0967281554418,43.2941046483878,42.6161593030513,42.8993516624957,1451097.62426602,0.0,1.0
2019-07-02,51.44,51.57,49.85,50.44,1675663,44.1436817267209,44.2552423531687,42.7792094493981,43.285523061738,1952626.09162534,0.0,1.0
2019-07-03,51.94,52.04,51.43,51.92,690858,44.5727610592124,44.6585769257107,44.1351001400711,44.5555978859127,805046.931517912,0.0,1.0
2019-07-05,51.57,51.77,50.13,50.28,1156365,44.2552423531687,44.4268740861653,43.0194938755933,43.1482176753407,1347495.57067402,0.0,1.0
2019-07-08,51.18,51.9,50.8,51.88,826148,43.9205604738254,44.5384347126131,43.5944601811319,44.5212715393134,962698.430617666,0.0,1.0
2019-07-09,51.66,51.71,50.91,51.02,875830,44.3324766330172,44.3753845662663,43.68885763428,43.7832550874281,1020592.15357039,0.0,1.0
2019-07-10,52.0,52.47,51.6,52.27,1318824,44.6242505791113,45.0275851516533,44.2809871131182,44.8559534186567,1536806.71630376,0.0,1.0
2019-07-11,51.93,52.1,51.24,52.05,1437216,44.5641794725625,44.7100664456096,43.9720499937243,44.6671585123605,1674767.21805125,0.0,1.0
2019-07-12,51.89,52.33,51.56,52.33,961884,44.5298531259632,44.9074429385557,44.2466607665189,44.9074429385557,1120869.6471289,0.0,1.0
2019-07-15,51.85,52.29,51.41,52.0,842324,44.4955267793639,44.8731165919564,44.1179369667714,44.6242505791113,981548.091711891,0.0,1.0
2019-07-16,51.54,52.5,51.22,51.84,1235697,44.2294975932192,45.0533299116028,43.9548868204247,44.4869451927141,1439940.01391876,0.0,1.0
2019-07-17,52.86,52.95,51.77,51.91,2010969,45.3622670309966,45.4395013108451,44.4268740861653,44.5470162992629,2343353.37048662,0.0,1.0
2019-07-18,54.07,54.2,52.21,52.65,2295738,46.400639015626,46.5121996420738,44.8044638987578,45.1820537113502,2675190.60714223,0.0,1.0
2019-07-19,53.55,53.96,52.88,53.43,1510803,45.9543965098349,46.3062415624779,45.3794302042963,45.8514174700369,1760517.09508764,0.0,1.0
2019-07-22,53.67,54.06,53.41,53.73,1151586,46.0573755496328,46.3920574289761,45.8342542967372,46.1088650695318,1341926.67042864,0.0,1.0
2019-07-23,53.2,53.87,52.79,53.5,1180128,45.6540409770908,46.2290072826294,45.3021959244478,45.9114885765857,1375186.2541917,0.0,1.0
2019-07-24,53.65,53.74,52.99,53.41,1332297,46.0402123763331,46.1174466561816,45.4738276574444,45.8342542967372,1552506.61021588,0.0,1.0
2019-07-25,53.78,54.52,53.38,53.39,2273739,46.1517730027809,46.7868104148683,45.8085095367878,45.8170911234376,2649555.48755693,0.0,1.0
2019-07-26,53.75,54.12,53.4,54.12,1121548,46.1260282428314,46.4435469488751,45.8256727100874,46.4435469488751,1306923.81929434,0.0,1.0
2019-07-29,54.36,54.41,53.31,53.81,1871253,46.649505028471,46.6924129617202,45.748438430239,46.1775177627304,2180544.31698509,0.0,1.0
2019-07-30,54.18,54.63,54.11,54.39,1205689,46.4950364687741,46.8812078680164,46.4349653622253,46.6752497884205,1404972.12135475,0.0,1.0
2019-07-31,52.23,54.5,52.0,54.08,2179039,44.8216270720574,46.7696472415686,44.6242505791113,46.4092206022758,2539202.93404413,0.0,1.0
2019-08-01,54.39,54.58,51.22,51.43,2586637,46.6752497884205,46.8382999347673,43.9548868204247,44.1351001400711,3014171.04499144,0.0,1.0
2019-08-02,54.09,54.67,53.86,54.2,1254080,46.4178021889256,46.9155342146157,46.2204256959796,46.5121996420738,1461361.46049982,0.0,1.0
2019-08-05,56.24,56.76,54.75,55.3,2172941,48.2628433186389,48.70908582443,46.9841869078143,47.4561741735549,2532097.02199216,0.0,1.0
2019-08-06,56.79,57.02,55.8,55.81,1665275,48.7348305843795,48.9322070773256,47.8852535060464,47.8938350926962,1940521.10402353,0.0,1.0
2019-08-07,58.32,59.41,57.77,57.93,2724287,50.0478133418033,50.9832062866347,49.5758260760627,49.71313146246,3174572.61828645,0.0,1.0
2019-08-08,59.4,59.6,57.25,57.82,1512997,50.9746246999849,51.1462564329815,49.1295835702716,49.6187340093119,1763073.73186068,0.0,1.0
2019-08-09,59.24,60.17,59.02,59.23,1415844,50.8373193135876,51.6354068720217,50.6485244072914,50.8287377269378,1649862.73258477,0.0,1.0
2019-08-12,59.6,60.6,59.46,60.04,1579319,51.1462564329815,52.0044150979644,51.0261142198839,51.5238462455739,1840357.80846127,0.0,1.0
2019-08-13,58.68,60.63,57.01,60.47,2268392,50.3567504611972,52.0301598579139,48.9236254906757,51.8928544715166,2643324.70504761,0.0,1.0
2019-08-14,58.4,60.34,58.38,60.01,2222309,50.116466035002,51.7812938450688,50.0993028617023,51.4981014856245,2589624.84524264,0.0,1.0
2019-08-15,59.2,59.58,57.96,58.14,2034128,50.8029929669883,51.1290932596818,49.7388762224095,49.8933447821064,2370340.22145603,0.0,1.0
2019-08-16,59.1,59.41,58.33,58.73,1733453,50.71717710049,50.9832062866347,50.0563949284532,50.3996583944463,2019967.9508387,0.0,1.0
2019-08-19,58.49,59.14,57.24,57.98,1041360,50.1937003148504,50.7515034470893,49.1210019836218,49.7560393957091,1213481.89151098,0.0,1.0
2019-08-20,59.36,59.79,58.63,58.94,859767,50.9402983533856,51.3093065793282,50.313842527948,50.5798717140927,1001874.16975755,0.0,1.0
2019-08-21,59.55,59.93,59.11,59.11,796616,51.1033484997323,51.4294487924258,50.7257586871398,50.7257586871398,928285.214035407,0.0,1.0
2019-08-22,59.38,59.68,59.0,59.43,957872,50.9574615266852,51.2149091261801,50.6313612339917,51.0003694599344,1116194.52099697,0.0,1.0
2019-08-23,61.58,61.82,59.4,59.58,1788703,52.8454105896476,53.0513686692435,50.9746246999849,51.1290932596818,2084349.98443513,0.0,1.0
2019-08-26,62.16,62.66,61.22,61.72,1163901,53.3431426153377,53.7722219478292,52.5364734702538,52.9655528027452,1356277.163528,0.0,1.0
2019-08-27,64.08,64.21,62.22,62.32,1874735,54.9908072521049,55.1023678785527,53.3946321352367,53.480448001735,2184601.84170876,0.0,1.0
2019-08-28,63.91,64.88,63.35,64.3,1316189,54.8449202790578,55.6773341840912,54.3643514266674,55.1796021584011,1533736.18854762,0.0,1.0
2019-08-29,61.88,63.95,61.25,63.92,1848890,53.2101280222654,54.9901048323185,52.6683959496405,54.9643080669554,2150141.66386005,0.125,1.0
2019-08-30,62.59,62.94,61.28,61.47,1090811,53.8206514691918,54.1216137317612,52.6941927150036,52.8575722289698,1268543.92554281,0.0,1.0
2019-09-03,63.27,64.1,63.0,63.36,1955494,54.4053781507552,55.119088659134,54.1732072624874,54.4827684468444,2274115.34641236,0.0,1.0
2019-09-04,64.15,64.17,62.88,63.02,1042398,55.1620832680725,55.1792811116478,54.070020201035,54.1904051060628,1212242.68081086,0.0,1.0
2019-09-05,61.34,63.5,60.53,63.15,1925892,52.7457862457298,54.6031533518722,52.0492735809263,54.3021910893028,2239690.10016537,0.0,1.0
2019-09-06,59.48,62.15,59.47,61.34,2389591,51.1463867932182,53.4422989105332,51.1377878714305,52.7457862457298,2778942.59187134,0.0,1.0
2019-09-09,57.71,59.85,57.08,59.51,2277609,49.624377636796,51.464546899363,49.0826455641711,51.1721835585813,2648714.63682676,0.0,1.0
2019-09-10,56.69,58.1,56.53,57.15,1806832,48.7472876144509,49.9597355865161,48.6097048658478,49.142838016685,2101230.88058002,0.0,1.0
2019-09-11,57.22,58.58,56.58,56.69,1459999,49.2030304691988,50.3724838323255,48.6526994747863,48.7472876144509,1697886.12578034,0.0,1.0
2019-09-12,56.59,59.83,56.46,58.99,1924598,48.661298396574,51.4473490557876,48.5495124133339,50.7250396256211,2238185.26033551,0.0,1.0
2019-09-13,55.23,57.2,55.08,56.6,3344519,47.4918450334472,49.1858326256234,47.3628612066318,48.6698973183617,3889463.21710408,0.0,1.0
2019-09-16,55.86,56.62,55.24,56.57,1846056,48.0335771060721,48.6870951619371,47.5004439552349,48.6441005529986,2146845.90182154,0.0,1.0
2019-09-17,57.7,57.78,56.12,56.37,1478935,49.6157787150083,49.6845700893098,48.2571490725522,48.4721221172446,1719907.4913277,0.0,1.0
2019-09-18,56.89,57.91,55.8,57.75,1436252,48.9192660502049,49.7963560725499,47.9819835753459,49.6587733239467,1670269.87273571,0.0,1.0
2019-09-19,57.23,57.65,56.97,57.59,1218702,49.2116293909865,49.5727841060698,48.9880574245064,49.5211905753436,1417273.03735191,0.0,1.0
2019-09-20,58.2,58.31,56.83,57.19,1669579,50.0457248043931,50.1403129440577,48.8676725194787,49.1772337038357,1941614.35726614,0.0,1.0
2019-09-23,59.52,59.67,58.5,58.77,1467934,51.180782480369,51.3097663071845,50.303692458024,50.5358633462918,1707114.02690087,0.0,1.0
2019-09-24,59.9,60.15,58.52,58.88,1351902,51.5075415083015,51.7225145529939,50.3208903015994,50.6304514859564,1572176.17903484,0.0,1.0
2019-09-25,58.43,59.9,57.75,59.5,1158653,50.2435000055101,51.5075415083015,49.6587733239467,51.1635846367936,1347439.86351619,0.0,1.0
2019-09-26,57.93,58.96,57.92,58.74,1003147,49.8135539161253,50.699242860258,49.8049549943376,50.5100665809287,1166596.26028386,0.0,1.0
2019-09-27,55.49,57.23,55.36,56.95,1967222,47.7154169999274,49.2116293909865,47.6036310166873,48.970859580931,2287754.26567405,0.0,1.0
2019-09-30,53.61,55.08,53.32,54.3,2402506,46.0988197038404,47.3628612066318,45.8494509719972,46.6921453071915,2793961.91675749,0.0,1.0
2019-10-01,53.1,53.96,52.09,52.73,2460022,45.6602746926679,46.3997819664098,44.7917835921106,45.3421145865231,2860849.37244094,0.0,1.0
2019-10-02,53.51,54.64,53.0,54.08,1734790,46.0128304859635,46.9845086479732,45.574285474791,46.5029690278622,2017450.60931033,0.0,1.0
2019-10-03,53.44,55.0,53.35,53.55,1574617,45.9526380334496,47.2940698323302,45.8752477373603,46.0472261731143,1831179.5814366,0.0,1.0
2019-10-04,54.33,54.5,53.0,53.46,1142824,46.7179420725546,46.8641237429454,45.574285474791,45.969835877025,1329031.7416716,0.0,1.0
2019-10-07,54.02,54.53,53.64,53.69,767845,46.451375497136,46.8899205083085,46.1246164692035,46.167611078142,892954.976167658,0.0,1.0
2019-10-08,54.97,54.99,53.89,54.77,1038806,47.2682730669671,47.2854709105425,46.3395895138959,47.0962946312132,1208065.41290602,0.0,1.0
2019-10-09,54.73,55.18,54.42,54.67,717733,47.0618989440624,47.4488504245088,46.7953323686438,47.0103054133363,834677.902323701,0.0,1.0
2019-10-10,55.01,55.21,53.77,54.69,815245,47.3026687541179,47.4746471898719,46.2364024524436,47.0275032569116,948078.166226,0.0,1.0
2019-10-11,52.22,54.43,52.12,54.21,2512549,44.9035695753506,46.8039312904315,44.8175803574737,46.6147550111022,2921934.93793028,0.0,1.0
2019-10-14,52.63,53.14,52.15,52.35,639191,45.2561253686462,45.6946703798187,44.8433771228368,45.0153555585907,743338.543809729,0.0,1.0
2019-10-15,51.84,52.64,51.68,52.2,1433647,44.5768105474182,45.2647242904339,44.439227798815,44.8863717317752,1667240.4231555,0.0,1.0
2019-10-16,52.31,52.38,51.47,52.37,1207481,44.9809598714399,45.0411523239538,44.2586504412734,45.0325534021661,1404223.72689527,0.0,1.0
2019-10-17,53.59,54.07,52.0,52.0,1070994,46.081621860265,46.4943701060745,44.7143932960213,44.7143932960213,1245498.01293973,0.0,1.0
2019-10-18,54.18,54.29,53.5,53.66,1136075,46.5889582457391,46.6835463854038,46.0042315641758,46.1418143127789,1321183.08323903,0.0,1.0
2019-10-21,53.03,54.49,52.83,54.31,1142550,45.600082240154,46.8555248211577,45.4281038044001,46.7007442289792,1328713.09707084,0.0,1.0
2019-10-22,53.02,53.66,52.38,53.2,1660835,45.5914833183664,46.1418143127789,45.0411523239538,45.7462639105449,1931445.64051783,0.0,1.0
2019-10-23,54.1,54.85,53.27,53.29,2455145,46.5201668714376,47.1650860055148,45.8064563630588,45.8236542066341,2855177.73113472,0.0,1.0
2019-10-24,57.56,57.83,55.23,55.38,2268878,49.4953938099805,49.7275646982483,47.4918450334472,47.6208288602627,2638561.03825293,0.0,1.0
2019-10-25,58.77,59.31,57.67,58.85,1683578,50.5358633462918,51.0002051228274,49.5899819496452,50.6046547205934,1957894.30531734,0.0,1.0
2019-10-28,58.34,58.54,57.02,57.96,1140845,50.1661097094208,50.3380881451748,49.0310520334449,49.8393506814884,1326730.29033984,0.0,1.0
2019-10-29,59.31,59.36,57.52,57.64,1262737,51.0002051228274,51.0431997317659,49.4609981228297,49.5641851842821,1468482.94609071,0.0,1.0
2019-10-30,59.83,60.13,58.61,59.35,1458365,51.4473490557876,51.7053167094185,50.3982805976886,51.0346008099782,1695985.88754078,0.0,1.0
2019-10-31,61.47,61.67,60.28,60.5,1479972,52.8575722289698,53.0295506647237,51.8343005362339,52.0234768155633,1721113.45647729,0.0,1.0
2019-11-01,60.35,61.47,59.67,60.77,1214014,51.8944929887478,52.8575722289698,51.3097663071845,52.2556477038311,1411821.19104403,0.0,1.0
2019-11-04,59.63,60.24,59.27,60.0,906068,51.2753706200337,51.7999048490832,50.9658094356766,51.5935307261784,1053699.54788568,0.0,1.0
2019-11-05,59.05,59.19,58.13,58.41,1495324,50.7766331563473,50.897018061375,49.9855323518792,50.2263021619347,1738966.85761179,0.0,1.0
2019-11-06,59.53,59.79,58.79,59.37,892216,51.1893814021567,51.4129533686368,50.5530611898672,51.0517986535536,1037590.55149985,0.0,1.0
2019-11-07,58.4,58.94,57.67,58.9,1681504,50.217703240147,50.6820450166826,49.5899819496452,50.6476493295318,1955482.37501816,0.0,1.0
2019-11-08,57.65,58.58,57.25,57.55,1958956,49.5727841060698,50.3724838323255,49.2288272345619,49.4867948881928,2278141.43257232,0.0,1.0
2019-11-11,57.83,58.16,57.62,57.78,1064490,49.7275646982483,50.0113291172423,49.5469873407067,49.6845700893098,1237934.27394944,0.0,1.0
2019-11-12,58.12,58.21,56.8,57.65,1379729,49.9769334300915,50.0543237261808,48.8418757541156,49.5727841060698,1604537.21299589,0.0,1.0
2019-11-13,58.97,59.78,58.75,58.87,1108789,50.7078417820457,51.4043544468491,50.5186655027164,50.6218525641687,1289451.19792401,0.0,1.0
2019-11-14,59.22,59.64,58.82,59.43,762085,50.9228148267381,51.2839695418214,50.5788579552303,51.1033921842797,886256.461932721,0.0,1.0
2019-11-15,58.62,59.75,58.56,58.89,827016,50.4068795194763,51.378557681486,50.3552859887502,50.6390504077441,961767.091757155,0.0,1.0
2019-11-18,59.31,59.76,58.5,58.5,1394005,51.0002051228274,51.3871566032737,50.303692458024,50.303692458024,1621139.29445734,0.0,1.0
2019-11-19,60.2,60.81,59.22,59.28,1259909,51.7655091619324,52.2900433909819,50.9228148267381,50.9744083574643,1465194.16167119,0.0,1.0
2019-11-20,60.58,60.76,59.42,60.54,1519603,52.0922681898648,52.2470487820434,51.094793262492,52.057872502714,1767201.79287396,0.0,1.0
2019-11-21,60.17,61.02,60.09,60.25,867910,51.7397123965693,52.4706207485235,51.6709210222677,51.8085037708708,1009324.21695221,0.0,1.0
2019-11-22,60.0,60.56,59.53,60.31,742562,51.5935307261784,52.0750703462894,51.1893814021567,51.860097301597,863552.452660379,0.0,1.0
2019-11-25,58.15,60.22,58.14,59.57,1152109,50.0027301954546,51.7827070055078,49.9941312736669,51.2237770893075,1339829.60706594,0.0,1.0
2019-11-26,58.18,58.29,57.29,58.0,1235052,50.1790080921024,50.2738807440469,49.4114020900059,50.023761934375,1431979.78780512,0.175,1.0
2019-11-27,58.09,58.31,57.33,57.83,710726,50.1013850132387,50.2911303171277,49.4459012361676,49.877140563188,824050.539303268,0.0,1.0
2019-11-29,59.6,59.77,58.3,58.49,580107,51.4037277808405,51.5503491520275,50.2825055305873,50.4463764748551,672604.472333362,0.0,1.0
2019-12-02,60.06,60.34,59.2,59.4,1259633,51.8004679616994,52.0419619848308,51.0587363192241,51.2312320500323,1460480.20330506,0.0,1.0
2019-12-03,61.69,63.28,60.96,61.0,2120207,53.2063081677861,54.5776492277112,52.5766987503362,52.6111978964979,2458271.85411053,0.0,1.0
2019-12-04,61.37,62.28,61.2,61.84,1302667,52.930314998493,53.7151705736703,52.783693627306,53.3356799658923,1510375.93092496,0.0,1.0
2019-12-05,61.42,61.88,60.87,61.03,839584,52.9734389311951,53.3701791120539,52.4990756714725,52.6370722561191,973454.816610613,0.0,1.0
2019-12-06,60.32,61.01,59.7,60.2,1001748,52.02471241175,52.6198226830383,51.4899756462446,51.9212149732651,1161475.70181191,0.0,1.0
2019-12-09,59.3,60.84,59.21,60.84,740638,51.1449841846282,52.4732013118513,51.0673611057646,52.4732013118513,858731.977342174,0.0,1.0
2019-12-10,59.21,59.89,58.5,59.75,896900,51.0673611057646,51.6538465905124,50.4550012613955,51.5330995789467,1039909.79463408,0.0,1.0
2019-12-11,60.99,61.11,59.66,59.91,1043842,52.6025731099574,52.7060705484424,51.455476500083,51.6710961635932,1210281.54738592,0.0,1.0
2019-12-12,60.71,62.03,60.14,61.99,1103493,52.361079086826,53.49955091016,51.8694662540226,53.4650517639984,1279443.83878932,0.0,1.0
2019-12-13,61.14,61.57,60.28,60.3,1499439,52.7319449080636,53.1028107293012,51.9902132655884,52.0074628386692,1738523.02659865,0.0,1.0
2019-12-16,59.99,61.37,59.94,61.19,652785,51.7400944559165,52.930314998493,51.6969705232144,52.7750688407656,756870.905664185,0.0,1.0
2019-12-17,59.09,59.88,58.89,59.88,1024453,50.9638636672796,51.645221803972,50.7913679364715,51.645221803972,1187800.99101602,0.0,1.0
2019-12-18,59.11,59.2,58.43,58.88,851449,50.9811132403605,51.0587363192241,50.3946277556126,50.782743149931,987211.678817473,0.0,1.0
2019-12-19,58.78,59.47,58.33,59.0,864534,50.6964952845269,51.2916055558152,50.3083798902085,50.886240588416,1002383.06878602,0.0,1.0
2019-12-20,57.98,59.17,57.77,58.94,1248110,50.0065123612942,51.0328619596029,49.8253918439456,50.8344918691735,1447119.87265107,0.0,1.0
2019-12-23,59.73,60.06,58.16,58.36,872220,51.5158500058658,51.8004679616994,50.1617585190216,50.3342542498297,1011294.59368462,0.0,1.0
2019-12-24,61.34,61.36,59.97,60.17,477371,52.9044406388718,52.9216902119526,51.7228448828357,51.8953406136439,553487.321411824,0.0,1.0
2019-12-26,61.31,62.41,60.33,61.96,875910,52.8785662792505,53.8272927986956,52.0333371982904,53.4391774043772,1015572.96043922,0.0,1.0
2019-12-27,61.3,61.71,60.7,61.34,729923,52.8699414927101,53.2235577408669,52.3524543002856,52.9044406388718,846308.481468047,0.0,1.0
2019-12-30,62.47,62.49,61.2,61.34,886366,53.879041517938,53.8962910910189,52.783693627306,52.9044406388718,1027696.15902624,0.0,1.0
2019-12-31,61.61,63.14,61.45,62.86,733794,53.1373098754628,54.4569022161455,52.9993132908163,54.215408193014,850796.708488929,0.0,1.0
2020-01-02,60.81,62.2,60.49,62.08,925608,52.4473269522301,53.646172281347,52.171333782937,53.5426748428621,1073195.25609506,0.0,1.0
2020-01-03,60.92,62.14,60.75,62.08,967422,52.5421996041746,53.5944235621045,52.3955782329876,53.5426748428621,1121676.45595327,0.0,1.0
2020-01-06,60.99,62.23,60.59,62.18,1247710,52.6025731099574,53.6720466409682,52.2575816483411,53.6289227082662,1446656.09305707,0.0,1.0
2020-01-07,61.48,61.95,60.67,61.17,1095347,53.0251876504375,53.4305526178368,52.3265799406643,52.7578192676848,1269998.96735763,0.0,1.0
2020-01-08,59.21,61.6,58.97,61.42,1434416,51.0673611057646,53.1286850889224,50.8603662287947,52.9734389311951,1663132.17524789,0.0,1.0
2020-01-09,58.97,59.73,58.55,58.6,883589,50.8603662287947,51.5158500058658,50.4981251940975,50.5412491267996,1024476.36919493,0.0,1.0
2020-01-10,59.3,59.8,58.98,58.98,1684123,51.1449841846282,51.5762235116487,50.8689910153351,50.8689910153351,1952654.70294183,0.0,1.0
2020-01-13,58.13,59.34,58.1,58.94,1499690,50.1358841594003,51.1794833307899,50.1100097997791,50.8344918691735,1738814.04829388,0.0,1.0
2020-01-14,58.2,58.43,57.47,57.99,6442676,50.1962576651832,50.3946277556126,49.5666482477333,50.0151371478346,7469954.14879464,0.0,1.0
2020-01-15,60.21,60.35,58.63,58.78,2209721,51.9298397598055,52.0505867713712,50.5671234864208,50.6964952845269,2562058.77055258,0.0,1.0
2020-01-16,60.35,60.46,59.49,60.1,950009,52.0505867713712,52.1454594233157,51.308855128896,51.834967107861,1101486.97077771,0.0,1.0
2020-01-17,60.35,61.01,60.08,60.8,1127537,52.0505867713712,52.6198226830383,51.8177175347802,52.4387021656897,1307321.63018433,0.0,1.0
2020-01-21,62.45,62.67,60.52,60.7,2032332,53.8617919448572,54.0515372487462,52.1972081425582,52.3524543002856,2356385.27455488,0.0,1.0
2020-01-22,60.67,62.52,60.65,62.5,1479261,52.3265799406643,53.9221654506401,52.3093303675835,53.9049158775593,1715127.6649796,0.0,1.0
2020-01-23,60.97,61.84,60.25,60.28,999884,52.5853235368766,53.3356799658923,51.9643389059671,51.9902132655884,1159314.48890389,0.0,1.0
2020-01-24,61.99,62.18,60.89,61.13,1140718,53.4650517639984,53.6289227082662,52.5163252445534,52.7233201215232,1322604.32725543,0.0,1.0
2020-01-27,61.7,63.62,61.23,62.83,1552409,53.2149329543265,54.8708919700851,52.8095679869273,54.1895338333928,1799939.03933337,0.0,1.0
2020-01-28,59.46,61.31,59.33,60.99,1120494,51.2829807692748,52.8785662792505,51.1708585442495,52.6025731099574,1299155.63098307,0.0,1.0
2020-01-29,60.67,60.76,59.02,59.3,885520,52.3265799406643,52.404203019528,50.9034901614968,51.1449841846282,1026715.26518494,0.0,1.0
2020-01-30,61.17,62.43,60.44,60.92,1162212,52.7578192676848,53.8445423717764,52.1282098502349,52.5421996041746,1347525.52373873,0.0,1.0
2020-01-31,61.82,62.16,61.15,61.15,984373,53.3184303928114,53.6116731351853,52.740569694604,52.740569694604,1141330.27569777,0.0,1.0
2020-02-03,60.93,61.48,60.45,61.48,885740,52.550824390715,53.0251876504375,52.1368346367753,53.0251876504375,1026970.34396163,0.0,1.0
2020-02-04,59.44,60.12,58.7,60.0,1118454,51.265731196194,51.8522166809418,50.6274969922037,51.7487192424569,1296790.3550537,0.0,1.0
2020-02-05,59.59,60.45,58.9249,59.02,751212,51.3951029943001,52.1368346367753,50.8214684414975,50.9034901614968,870991.990909417,0.0,1.0
2020-02-06,59.6,60.44,59.57,59.75,801917,51.4037277808405,52.1282098502349,51.3778534212193,51.5330995789467,929781.85169314,0.0,1.0
2020-02-07,58.14,59.93,58.11,59.64,1130706,50.1445089459407,51.688345736674,50.1186345863195,51.4382269270022,1310995.92401775,0.0,1.0
2020-02-10,59.22,59.82,57.84,58.48,996145,51.075985892305,51.5934730847295,49.8857653497285,50.4377516883147,1154979.30914903,0.0,1.0
2020-02-11,59.6,59.86,58.87,59.1,788984,51.4037277808405,51.6279722308912,50.7741183633906,50.9724884538201,914786.697970315,0.0,1.0
2020-02-12,59.29,59.91,58.51,59.32,975499,51.1363593980878,51.6710961635932,50.4636260479359,51.1622337577091,1131041.32540501,0.0,1.0
2020-02-13,59.11,60.0,58.91,59.7,1329556,50.9811132403605,51.7487192424569,50.8086175095523,51.4899756462446,1541552.35468225,0.0,1.0
2020-02-14,49.87,53.01,49.82,52.2,8590719,43.0118104770221,45.7199934507107,42.9686865443201,45.0213857409375,9960500.42485125,0.0,1.0
2020-02-18,49.58,50.74,48.78,50.57,5667393,42.7616916673502,43.7621669060377,42.0717087441175,43.6155455348508,6571053.06136763,0.0,1.0
2020-02-19,49.64,50.05,48.44,49.9,3833600,42.8134403865927,43.1670566347495,41.7784660017435,43.0376848366433,4444863.62884291,0.0,1.0
2020-02-20,51.39,51.71,49.72,49.73,2887764,44.3227780311643,44.5987712004574,42.882438678916,42.8910634654564,3348215.03867955,0.0,1.0
2020-02-21,51.95,53.33,51.6,52.85,3714815,44.8057660774273,45.9959866200038,44.5038985485129,45.5819968660641,4307138.48116133,0.0,1.0
2020-02-24,52.74,54.2,52.05,53.88,3597426,45.4871242141196,46.7463430490194,44.8920139428314,46.4703498797263,4171031.92426279,0.0,1.0
2020-02-25,51.94,53.5,51.62,51.8,3045216,44.7971412908869,46.1426079911907,44.5211481215938,44.6763942793211,3530772.60026359,0.0,1.0
2020-02-26,51.16,52.06,51.04,51.88,1937495,44.1244079407349,44.9006387293718,44.02091050225,44.7453925716444,2246426.61116575,0.0,1.0
2020-02-27,49.4,51.66,49.23,51.47,2855291,42.778941240431,44.7360345036572,42.6317262604539,44.571500114271,3297215.20238772,0.2,1.0
2020-02-28,47.53,48.79,46.13,47.24,3524884,41.1595764606819,42.2506992534541,39.9472178020462,40.9084450242503,4070443.64705847,0.0,1.0
2020-03-02,48.24,48.96,47.73,48.59,1999131,41.7744154947043,42.3979142334313,41.3327705547728,42.0775051593633,2308544.07651079,0.0,1.0
2020-03-03,50.55,52.37,48.2,49.03,3295590,43.7748072814532,45.3508735376796,41.7397766758862,42.458532166363,3805660.94623523,0.0,1.0
2020-03-04,51.0,51.49,49.73,51.2,2185240,44.1644939931576,44.5888195236801,43.0647114956809,44.3376880872484,2523457.8713223,0.0,1.0
2020-03-05,53.16,53.3,51.3,51.47,2673742,46.0349902093383,46.1562260752019,44.4242851342938,44.571500114271,3087567.17604704,0.0,1.0
2020-03-06,53.06,53.73,51.08,53.53,2364935,45.9483931622929,46.5285933774972,44.2337716307939,46.3553992834064,2730964.94706102,0.0,1.0
2020-03-09,49.29,52.3,49.27,51.06,2184387,42.6836844886811,45.2902556047478,42.666365079272,44.2164522213848,2522472.84928159,0.0,1.0
2020-03-10,49.33,50.56,47.83,49.52,2278483,42.7183233074993,43.7834669861578,41.4193676018182,42.8828576968855,2631132.443587,0.0,1.0
2020-03-11,45.32,49.15,44.12,49.06,3280196,39.2457817209784,42.5624486228175,38.2066171564336,42.4845112804767,3787884.35855098,0.0,1.0
2020-03-12,42.38,45.27,40.01,40.83,2862373,36.6998285378435,39.2024831974557,34.6474785228673,35.3575743086397,3305393.31035055,0.0,1.0
2020-03-13,37.27,44.69,36.1,44.29,4292743,32.2747194338232,38.7002203245924,31.2615339833919,38.3538321364108,4957147.09272835,0.0,1.0
2020-03-16,38.69,40.58,31.0,32.11,6192317,33.504397501868,35.1410816910262,26.8450845840762,27.8063118062802,7150725.35528038,0.0,1.0
2020-03-17,41.55,43.25,38.06,38.22,4009638,35.9810730473666,37.4532228471385,32.9588361054819,33.0973913807545,4630224.85962778,0.0,1.0
2020-03-18,36.36,42.2,35.02,40.21,2861426,31.48668630571,36.5439538531617,30.3262858753015,34.8206726169581,3304299.73957382,0.0,1.0
2020-03-19,38.94,42.5,33.37,35.99,3491854,33.7208901194815,36.803744994298,28.8974345990523,31.166277231642,4032301.46885846,0.0,1.0
2020-03-20,36.8,41.09,36.54,40.09,2523474,31.8677133127098,35.5827266309577,31.6425609903917,34.7167561605037,2914041.62855209,0.0,1.0
2020-03-23,37.85,39.41,36.32,37.79,3598915,32.7769823066865,34.1278962405949,31.4520474868918,32.7250240784593,4155932.70531837,0.0,1.0
2020-03-24,44.08,45.22,39.9,41.59,3255893,38.1719783376154,39.159184673933,34.5522217711174,36.0157118661848,3759819.89119419,0.0,1.0
2020-03-25,41.54,43.85,41.1,43.59,3567966,35.9724133426621,37.972805129411,35.5913863356623,37.7476528070929,4120193.61137007,0.0,1.0
2020-03-26,41.27,42.37,38.97,42.16,3593602,35.7386013156395,36.6911688331389,33.7468692335951,36.5093150343436,4149797.39218555,0.0,1.0
2020-03-27,38.79,41.61,38.35,40.58,3087636,33.5909945489134,36.0330312755938,33.2099675419136,35.1410816910262,3565521.11803651,0.0,1.0
2020-03-30,40.1,41.41,38.51,39.08,2411751,34.7254158652082,35.859837181503,33.3485228171862,33.842125985345,2785026.83669502,0.0,1.0
2020-03-31,39.79,40.58,38.83,39.54,1801692,34.4569650193674,35.1410816910262,33.6256333677315,34.2404724017539,2080546.69468728,0.0,1.0
2020-04-01,41.59,41.96,39.41,39.83,2128361,36.0157118661848,36.3361209402528,34.1278962405949,34.4916038381856,2457775.49306502,0.0,1.0
2020-04-02,43.63,44.9,42.17,42.59,2922497,37.7822916259111,38.8820741233877,36.5179747390481,36.8816823366388,3374822.92954815,0.0,1.0
2020-04-03,44.67,45.67,43.51,43.78,1993931,38.6829009151833,39.5488713856374,37.6783751694566,37.9121871964792,2302539.25281596,0.0,1.0
2020-04-06,45.61,46.91,44.95,45.28,1790277,39.4969131574101,40.6226747690004,38.9253726469104,39.2111429021603,2067364.95190335,0.0,1.0
2020-04-07,45.43,47.22,45.0,45.99,1767913,39.3410384727284,40.8911256148412,38.9686711704331,39.8259819361827,2041539.59092046,0.0,1.0
2020-04-08,45.89,46.48,44.82,45.25,1382999,39.7393848891373,40.2503074667052,38.8127964857514,39.1851637880467,1597050.99329175,0.0,1.0
2020-04-09,48.99,49.22,46.61,47.02,2361985,42.4238933475449,42.6230665557493,40.3628836278642,40.7179315207504,2727558.36438799,0.0,1.0
2020-04-13,51.7,51.99,47.91,49.09,2204901,44.7706733224754,45.0218047589071,41.4886452394545,42.5104903945903,2546161.87875767,0.0,1.0
2020-04-14,52.84,54.49,51.52,52.01,2549821,45.7578796587931,47.1867309350423,44.6147986377937,45.0391241683162,2944466.45353046,0.0,1.0
2020-04-15,52.65,53.33,51.15,51.78,1609533,45.5933452694068,46.1822051893155,44.2943895637257,44.8399509601117,1858646.51846159,0.0,1.0
2020-04-16,53.93,54.57,52.75,53.05,1716143,46.701787471588,47.2560085726786,45.6799423164522,45.9397334575884,1981756.95194334,0.0,1.0
2020-04-17,53.88,54.36,51.85,52.2,3537192,46.6584889480653,47.0741547738832,44.9005688930435,45.2036585577024,4084656.6028346,0.0,1.0
2020-04-20,53.88,55.12,52.85,54.01,1928866,46.6584889480653,47.7322923314283,45.7665393634976,46.7710651092243,2227403.89633448,0.0,1.0
2020-04-21,53.8,54.68,51.58,51.96,2016849,46.589211310429,47.3512653244285,44.6667568660209,44.9958256447935,2329004.3584771,0.0,1.0
2020-04-22,56.54,56.84,54.98,55.17,2059410,48.9619703994731,49.2217615406093,47.6110564655648,47.775590854951,2378152.68564545,0.0,1.0
2020-04-23,59.98,60.98,57.32,57.68,3664770,51.9409088178351,52.8068792882892,49.6374273664273,49.9491767357907,4231980.33309194,0.0,1.0
2020-04-24,60.91,61.71,59.94,61.0,2247715,52.7462613553574,53.4390377317206,51.9062699990169,52.8241986976983,2595602.36369424,0.0,1.0
2020-04-27,60.82,61.59,59.58,61.35,1556627,52.6683240130165,53.3351212752662,51.5945206296535,53.1272883623572,1797552.05646191,0.0,1.0
2020-04-28,61.13,61.39,59.38,60.15,1517834,52.9367748588573,53.1619271811753,51.4213265355627,52.0881237978123,1752754.91692474,0.0,1.0
2020-04-29,60.62,60.98,58.43,60.56,2824679,52.4951299189257,52.8068792882892,50.5986545886313,52.4431716906985,3261865.2672058,0.0,1.0
2020-04-30,58.68,61.09,58.26,59.59,2072119,50.8151472062448,52.9021360400391,50.4514396086541,51.603180334358,2392828.70571036,0.0,1.0
2020-05-01,61.2,61.9,57.0,57.77,2822126,52.9973927917891,53.6035721211069,49.360316815882,50.0271140781316,3258917.1297264,0.0,1.0
2020-05-04,63.38,63.7,61.72,62.09,2302752,54.8852084173789,55.1623189679243,53.4476974364252,53.7681065104932,2659157.64863501,0.0,1.0
2020-05-05,63.76,64.1,61.82,62.56,1923471,55.2142771961515,55.5087071561059,53.5342944834706,54.1751126316066,2221173.8917511,0.0,1.0
2020-05-06,63.33,63.58,62.11,62.58,1482179,54.8419098938562,55.0584025114698,53.7854259199023,54.1924320410157,1711581.45753264,0.0,1.0
2020-05-07,65.54,66.62,63.68,64.0,2184115,56.7557046335597,57.6909527416501,55.1449995585152,55.4221101090605,2522158.75081141,0.0,1.0
2020-05-08,65.89,66.99,65.24,65.54,1547738,57.0587942982187,58.0113618157181,56.4959134924235,56.7557046335597,1787287.27226512,0.0,1.0
2020-05-11,64.55,66.73,63.56,65.87,1817890,55.8983938678102,57.7862094934001,55.0410831020607,57.0414748888096,2099251.72049665,0.0,1.0
2020-05-12,64.23,66.64,64.16,65.01,1239194,55.6212833172649,57.7082721510592,55.5606653843331,56.2967402842191,1430988.7487852,0.0,1.0
2020-05-13,64.95,66.32,63.9,65.7,1216043,56.2447820559918,57.4311616005139,55.3355130620151,56.8942599088324,1404254.58083157,0.0,1.0
2020-05-14,66.1,67.13,64.84,64.92,1600304,57.240648097014,58.1325976815817,56.1495253042419,56.2188029418782,1847989.11117706,0.0,1.0
2020-05-15,68.93,69.01,66.58,67.66,2125480,59.691344528399,59.7606221660354,57.656313922832,58.5915620309224,2454448.58978333,0.0,1.0
2020-05-18,66.11,69.66,65.92,69.27,1664042,57.2493078017186,60.3235029718305,57.0847734123323,59.9857744883534,1921592.08284257,0.0,1.0
2020-05-19,68.01,68.99,66.86,67.0,1367089,58.8946516955813,59.7433027566263,57.8987856545591,58.0200215204227,1578678.54233317,0.0,1.0
2020-05-20,66.79,68.98,66.46,68.7,1257712,57.8381677216273,59.7346430519217,57.5523974663775,59.4921713201946,1452372.8497815,0.0,1.0
2020-05-21,65.06,66.23,63.77,66.22,1170914,56.3400388077418,57.353224258173,55.222936900856,57.3445645534685,1352140.79457702,0.0,1.0
2020-05-22,65.65,67.04,65.16,65.77,874117,56.8509613853097,58.0546603392408,56.4266358547872,56.9548778417642,1009407.39877846,0.0,1.0
2020-05-26,63.38,64.37,62.39,64.34,2254780,54.8852084173789,55.7425191831285,54.0278976516294,55.7165400690149,2603760.84050269,0.0,1.0
2020-05-27,63.13,63.32,60.13,60.95,2052664,54.6687157997654,54.8332501891517,52.0708043884032,52.7809001741756,2370362.58167521,0.0,1.0
2020-05-28,63.59,64.93,62.64,64.66,987626,55.0670622161743,56.2274626465828,54.2443902692429,55.9936506195601,1140484.61661994,0.0,1.0
2020-05-29,64.0,65.14,63.5,64.9,1960889,55.5953042031513,56.5855955592699,55.1609658890642,56.3771131685081,2257329.06400549,0.2,1.0
2020-06-01,64.11,64.63,63.03,64.3,1493916,55.6908586322504,56.142570478901,54.7526878738223,55.8559071916035,1719760.78502293,0.0,1.0
2020-06-02,62.18,64.46,61.69,64.46,1373824,54.0143127398742,55.9948954521114,53.5886611920688,55.9948954521114,1581513.71343726,0.0,1.0
2020-06-03,58.24,61.28,57.83,60.5,2954282,50.5917268248677,53.2325037745174,50.2355694073162,52.5549360045414,3400899.603123,0.0,1.0
2020-06-04,58.25,59.92,57.93,59.27,1576517,50.6004135911494,52.0511035602004,50.3224370701337,51.4864637518871,1814849.10364572,0.0,1.0
2020-06-05,58.18,58.23,55.42,56.0,2086273,50.5396062271772,50.5830400585859,48.1420587334163,48.6458911777574,2401668.16089535,0.0,1.0
2020-06-08,57.71,58.4,56.95,58.4,1772547,50.1313282119353,50.7307150853755,49.4711339745229,50.7307150853755,2040514.20575858,0.0,1.0
2020-06-09,58.84,59.09,57.24,58.94,1696533,51.1129328017722,51.3301019588158,49.7230501966934,51.1998004645896,1953008.68582792,0.0,1.0
2020-06-10,61.82,61.87,58.28,59.75,2222767,53.7015891537314,53.7450229851402,50.6264738899946,51.9034285334108,2558796.82715967,0.0,1.0
2020-06-11,59.79,63.04,58.98,62.39,2192420,51.9381755985377,54.761374640104,51.2345475297166,54.1967348317908,2523862.07812218,0.0,1.0
2020-06-12,59.25,62.51,59.16,61.55,1360859,51.4690902193236,54.3009760271717,51.390909322788,53.4670464641244,1566588.71191253,0.0,1.0
2020-06-15,61.02,61.28,56.72,57.52,1465935,53.0066478511921,53.2325037745174,49.2713383500428,49.9662796525822,1687549.71925636,0.0,1.0
2020-06-16,58.95,61.13,58.5,60.54,1460789,51.2084872308714,53.1022022802912,50.817582748193,52.5896830696684,1681625.76570092,0.0,1.0
2020-06-17,58.41,59.86,57.73,59.21,1363953,50.7394018516573,51.9989829625099,50.1487017444988,51.4343431541967,1570150.45157451,0.0,1.0
2020-06-18,57.4,58.74,57.18,57.99,1321294,49.8620384572013,51.0260651389548,49.670929599003,50.3745576678241,1521042.41917624,0.0,1.0
2020-06-19,59.19,59.75,57.7,58.01,2686737,51.4169696216332,51.9034285334108,50.1226414456536,50.3919312003876,3092908.12352913,0.0,1.0
2020-06-22,61.32,62.49,60.58,61.19,1596569,53.2672508396443,54.2836024946082,52.6244301347954,53.1543228779817,1837932.49204324,0.0,1.0
2020-06-23,62.41,63.72,61.81,62.12,1466808,54.2141083643542,55.3520747472625,53.6929023874497,53.9621921421837,1688554.69621981,0.0,1.0
2020-06-24,61.54,62.96,60.61,62.1,1325152,53.4583596978427,54.6918805098501,52.6504904336406,53.9448186096202,1525483.65757827,0.0,1.0
2020-06-25,61.67,61.89,60.43,61.82,908231,53.5712876595053,53.7623965177036,52.4941286405693,53.7015891537314,1045534.05783335,0.0,1.0
2020-06-26,61.51,62.07,60.2,61.15,1089243,53.4322993989974,53.918758310775,52.2943330160892,53.1195758128547,1253910.79335166,0.0,1.0
2020-06-29,62.25,62.28,60.89,61.73,1181635,54.0751201038464,54.1011804026916,52.8937198895294,53.6234082571958,1360270.27972829,0.0,1.0
2020-06-30,64.06,64.27,61.87,62.5,1233897,55.6474248008417,55.8298468927583,53.7450229851402,54.2922892608899,1420433.05872448,0.0,1.0
2020-07-01,64.31,64.35,61.93,64.16,843115,55.8645939578853,55.8993410230123,53.7971435828306,55.7342924636592,970574.057888534,0.0,1.0
2020-07-02,62.83,64.93,62.76,63.73,1054918,54.5789525481874,56.4031734673533,54.5181451842152,55.3607615135442,1214396.66474877,0.0,1.0
2020-07-06,62.91,63.68,62.0,63.55,1290690,54.6484466784414,55.3173276821355,53.8579509468028,55.2043997204729,1485811.81781388,0.0,1.0
2020-07-07,64.32,64.61,62.29,62.67,1206479,55.873280724167,56.1251969463376,54.1098671689733,54.4399642876795,1388870.10524934,0.0,1.0
2020-07-08,65.87,66.41,65.01,65.5,1323826,57.2197294978371,57.6888148770512,56.4726675976073,56.8983191454126,1523957.19772314,0.0,1.0
2020-07-09,66.16,66.75,64.11,66.69,1266286,57.4716457200076,57.9841649306304,55.6908586322504,57.93204433294,1457718.50989182,0.0,1.0
2020-07-10,64.97,66.66,64.43,66.48,1217694,56.4379205324803,57.9059840340948,55.9688351532662,57.7496222410234,1401780.54814174,0.0,1.0
2020-07-13,62.34,66.37,62.12,65.72,1304039,54.1533010003821,57.6540678119242,53.9621921421837,57.089428003611,1501178.87106137,0.0,1.0
2020-07-14,65.09,65.15,61.8,62.1,1157104,56.5421617278612,56.5942823255517,53.684215621168,53.9448186096202,1332030.77240834,0.0,1.0
2020-07-15,65.82,66.35,64.08,65.02,1074062,57.1762956664284,57.6366942793607,55.6647983334052,56.481354363889,1236434.7850102,0.0,1.0
2020-07-16,65.09,66.25,64.61,65.97,862759,56.5421617278612,57.5498266165433,56.1251969463376,57.3065971606545,993187.766330635,0.0,1.0
2020-07-17,66.94,67.01,65.37,65.9,787836,58.1492134899835,58.2100208539557,56.78539118375,57.2457897966823,906938.179810194,0.0,1.0
2020-07-20,68.62,69.0,67.08,67.29,1074096,59.6085902253163,59.9386873440225,58.2708282179279,58.4532503098445,1236473.92500648,0.0,1.0
2020-07-21,68.89,70.45,67.79,69.57,1543614,59.8431329149233,61.1982684548751,58.8875886239317,60.4338330220818,1776971.94782865,0.0,1.0
2020-07-22,69.98,70.31,68.575,69.05,1214696,60.7899904396332,61.0766537269307,59.5694997770484,59.9821211754312,1398329.32141045,0.0,1.0
2020-07-23,69.16,70.665,68.2,70.18,2060837,60.0776756045304,61.3850339299326,59.2437460414831,60.9637257652681,2372386.83896839,0.0,1.0
2020-07-24,71.8,71.915,69.38,69.51,1520849,62.3709819029103,62.4708797151504,60.2687844627287,60.3817124243913,1750765.41796282,0.0,1.0
2020-07-27,74.12,75.17,73.24,74.0,2327124,64.3863116802746,65.2984221398575,63.6218762474812,64.2820704848937,2678930.1386997,0.0,1.0
2020-07-28,75.15,75.68,72.53,72.64,2139839,65.2810486072941,65.7414472202264,63.0051158414775,63.1006702705767,2463332.07386672,0.0,1.0
2020-07-29,73.29,75.13,72.07,75.11,2220182,63.66531007889,65.2636750747306,62.6055245925174,65.2463015421671,2555821.03626561,0.0,1.0
2020-07-30,75.33,76.0,70.86,71.51,2911162,65.4374104003654,66.0194237412422,61.5544258724266,62.1190656807398,3351260.87842216,0.0,1.0
2020-07-31,79.49,79.55,76.075,76.55,2498729,69.0511051735702,69.1032257712607,66.0845744883552,66.497195886738,2876477.75818691,0.0,1.0
2020-08-03,78.07,80.0,77.23,79.26,1376476,67.8175843615628,69.4941302539391,67.0878959938965,68.8513095490902,1584566.63314753,0.0,1.0
2020-08-04,81.57,81.65,77.15,77.7,2045203,70.8579525601726,70.9274466904266,67.0184018636425,67.4961740091384,2354389.34773525,0.0,1.0
2020-08-05,83.51,84.29,82.44,83.25,2234331,72.5431852188307,73.2207529888066,71.6137012266842,72.3173292955054,2572109.03060217,0.0,1.0
2020-08-06,84.1,84.66,82.29,84.42,1684835,73.0557044294535,73.5421633412311,71.4833997324581,73.3336809504692,1939542.224753,0.0,1.0
2020-08-07,82.35,83.78,81.6,81.94,1338113,71.5355203301486,72.7777279084377,70.8840128590179,71.1793629125971,1540404.05439756,0.0,1.0
2020-08-10,81.89,84.01,81.68,83.13,1302131,71.1359290811884,72.9775235329178,70.9535069892718,72.2130881001245,1498982.42656394,0.0,1.0
2020-08-11,77.3,79.39,75.79,77.62,2851035,67.1487033578687,68.9642375107528,65.8370016493256,67.4266798788844,3282044.09734406,0.0,1.0
2020-08-12,77.35,80.24,77.12,78.79,1850316,67.1921371892774,69.7026126447009,66.9923415647973,68.4430315338483,2130040.04020339,0.0,1.0
2020-08-13,79.04,80.6681,77.83,78.56,1044621,68.6602006908918,70.0744931092223,67.609101970801,68.2432359093682,1202543.00175608,0.0,1.0
2020-08-14,79.05,79.225,77.72,79.1,924295,68.6688874571736,68.8209058671041,67.5135475417018,68.7123212885823,1064026.55490186,0.0,1.0
2020-08-17,82.47,83.19,81.52,81.98,1253863,71.6397615255295,72.2652086978149,70.8145187287639,71.2141099777241,1443417.44595493,0.0,1.0
2020-08-18,82.14,84.47,81.07,84.06,1090274,71.353098238232,73.3771147818779,70.4236142460855,73.0209573643265,1255097.65618019,0.0,1.0
2020-08-19,80.5,82.8,79.8558,81.93,1058343,69.9284685680262,71.926424812827,69.3688670841564,71.1706761463154,1218339.44378635,0.0,1.0
2020-08-20,80.91,81.63,79.83,80.13,1112619,70.2846259855777,70.9100731578631,69.3464552271495,69.6070582156018,1280820.69197426,0.0,1.0
2020-08-21,79.5,79.91,78.16,79.88,935277,69.059791939852,69.4159493574034,67.8957652580985,69.3898890585582,1076668.77370206,0.0,1.0
2020-08-24,78.66,80.44,77.72,80.35,744101,68.3301035721856,69.8763479703358,67.5135475417018,69.7981670738001,856591.481647125,0.0,1.0
2020-08-25,78.62,78.73,77.03,78.66,786814,68.2953565070587,68.3909109361578,66.9141606682616,68.3301035721856,905761.677568906,0.0,1.0
2020-08-26,80.76,80.85,77.51,77.8,1003331,70.1543244913515,70.2325053878872,67.3311254497852,67.5830416719558,1155010.92979648,0.0,1.0
2020-08-27,79.4,82.35,78.05,82.23,828685,68.9729242770346,71.5355203301486,67.8002108289993,71.4312791347677,953962.582994442,0.0,1.0
2020-08-28,82.03,82.25,80.29,80.74,1040546,71.6578647464606,71.8500472436473,70.1378759050753,70.5309764675025,1191160.08664235,0.46084,1.0
2020-08-31,82.5,83.68,82.0,82.5,896776,72.0684364449957,73.0992334753605,71.6316580422988,72.0684364449957,1026580.06263902,0.0,1.0
2020-09-01,81.15,83.91,80.16,83.91,1014781,70.889134757714,73.3001515406011,70.0243135203741,73.3001515406011,1161665.72538169,0.0,1.0
2020-09-02,81.98,82.01,78.35,80.44,956379,71.6141869061909,71.6403936103527,68.4431757026111,70.2689094258843,1094810.31353052,0.0,1.0
2020-09-03,80.18,80.97,78.11,80.77,986695,70.0417846564819,70.7318945327431,68.2335220693166,70.5571831716643,1129514.41040528,0.0,1.0
2020-09-04,78.86,80.29,77.08,79.67,972464,68.888689673362,70.1378759050753,67.3337585597609,69.596270685731,1113223.54081085,0.0,1.0
2020-09-08,79.43,80.87,75.68,76.7,1083553,69.3866170524365,70.6445388522037,66.1107790322094,67.0018069737112,1240392.14543286,0.0,1.0
2020-09-09,83.12,83.45,80.095,80.3,934668,72.61004166434,72.8983154101199,69.9675323280234,70.1466114731292,1069956.74949674,0.0,1.0
2020-09-10,82.11,84.57,81.55,83.95,869167,71.7277492908921,73.8766990321611,71.2385574798715,73.3350938128169,994974.791144912,0.0,1.0
2020-09-11,82.18,84.14,81.47,82.99,611878,71.7888982672697,73.5010696058417,71.16867293544,72.4964792796387,700444.43157203,0.0,1.0
2020-09-14,86.47,87.36,83.2,83.38,3147869,75.5364569624095,76.31392251921,72.6799262087715,72.8371664337424,3603508.07247231,0.0,1.0
2020-09-15,85.85,89.23,85.29,87.95,1922439,74.9948517430653,77.9474737452966,74.5056599320447,76.8293210343924,2200702.90578661,0.0,1.0
2020-09-16,85.59,86.75,85.06,86.71,1299063,74.7677269736629,75.7810528679198,74.3047418668041,75.746110595704,1487096.1933772,0.0,1.0
2020-09-17,84.13,85.3,82.25,83.83,1751976,73.4923340377878,74.5143955000986,71.8500472436473,73.2302669961696,2005566.19693442,0.0,1.0
2020-09-18,80.72,84.54,80.6,84.26,2007852,70.5135053313946,73.8504923279993,70.4086785147474,73.605896422489,2298479.03147484,0.0,1.0
2020-09-21,78.51,79.68,76.67,78.29,2083850,68.5829447914741,69.605006253785,66.9756002695494,68.3907622942875,2385477.3806729,0.0,1.0
2020-09-22,78.94,79.66,77.55,79.14,1061924,68.9585742177935,69.5875351176771,67.744330258296,69.1332855788723,1215632.45050925,0.0,1.0
2020-09-23,74.71,78.06,74.0246,77.75,2463165,65.2634289309774,68.1898442290469,64.6646930965604,67.9190416193748,2819696.42362222,0.0,1.0
2020-09-24,78.28,78.5,73.69,74.26,2149044,68.3820267262335,68.5742092234202,64.3724009894756,64.8703283685501,2460107.90223424,0.0,1.0
2020-09-25,78.14,78.5,76.77,77.0,1142142,68.2597287734784,68.5742092234202,67.0629559500888,67.2638740153294,1307461.62464501,0.0,1.0
2020-09-28,78.28,79.26,77.74,78.95,1084290,68.3820267262335,69.2381123955196,67.9103060513208,68.9673097858474,1241235.82267909,0.0,1.0
2020-09-29,79.8,80.43,78.68,79.0,1052626,69.7098330704322,70.2601738578304,68.7314494483911,69.0109876261171,1204988.60921285,0.0,1.0
2020-09-30,79.61,80.49,78.37,79.49,1291022,69.5438572774074,70.312587266154,68.460646838719,69.4390304607601,1477891.2968549,0.0,1.0
2020-10-01,81.08,81.9473,80.19,80.7,1125892,70.8279857813364,71.5856215986545,70.0505202245359,70.4960341952868,1288859.51439911,0.0,1.0
2020-10-02,79.58,81.09,79.41,80.63,779865,69.5176505732456,70.8367213493904,69.3691459163286,70.4348852189092,892746.75119537,0.0,1.0
2020-10-05,80.9,81.66,79.6,79.6,864549,70.6707455563655,71.3346487284649,69.5351217093535,69.5351217093535,989688.357599337,0.0,1.0
2020-10-06,77.92,82.085,77.89,81.46,1222314,68.0675462762917,71.7059103707573,68.0413395721299,71.1599373673861,1399238.14049947,0.0,1.0
2020-10-07,77.6,79.25,76.97,78.93,1214493,67.7880080985657,69.2293768274656,67.2376673111675,68.9498386497396,1390285.08793127,0.0,1.0
2020-10-08,78.55,79.38,77.86,78.15,1076664,68.6178870636899,69.3429392121668,68.0151328679681,68.2684643415323,1232505.99543384,0.0,1.0
2020-10-09,82.69,82.73,79.69,79.69,1267608,72.2344122380206,72.2693545102363,69.6137418218389,69.6137418218389,1451088.23166735,0.0,1.0
2020-10-12,82.68,83.5256,82.13,82.67,589280,72.2256766699666,72.9643563046077,71.745220427,72.2169411019127,674575.478505137,0.0,1.0
2020-10-13,83.16,83.44,80.94,81.99,753906,72.6449839365557,72.889579842066,70.7056878285813,71.6229224742449,863030.309357,0.0,1.0
2020-10-14,84.18,85.46,83.25,84.18,742023,73.5360118780575,74.6541645889616,72.7236040490412,73.5360118780575,849427.301599947,0.0,1.0
2020-10-15,82.86,83.65,82.25,82.94,449212,72.3829168949375,73.0730267711987,71.8500472436473,72.4528014393691,514233.301402134,0.0,1.0
2020-10-16,81.31,83.27,81.15,83.2,544373,71.028903846577,72.741075185149,70.889134757714,72.6799262087715,623168.403747415,0.0,1.0
2020-10-19,79.55,82.27,79.45,81.3,744833,69.4914438690838,71.8675183797551,69.4040881885444,71.0201682785231,852644.035740931,0.0,1.0
2020-10-20,79.79,80.16,78.9101,79.85,699567,69.7010975023783,70.0243135203741,68.9324548693122,69.7535109107019,800825.997439931,0.0,1.0
2020-10-21,81.72,82.29,80.385,80.49,1020841,71.3870621367885,71.884989515863,70.2208638015877,70.312587266154,1168602.88157185,0.0,1.0
2020-10-22,79.68,81.145,78.955,80.6,1024072,69.605006253785,70.884766973687,68.9716775698744,70.4086785147474,1172301.55346136,0.0,1.0
2020-10-23,79.24,79.67,78.75,79.41,658899,69.2206412594117,69.596270685731,68.7925984247687,69.3691459163286,754271.497779588,0.0,1.0
2020-10-26,79.33,80.48,78.54,78.75,740839,69.2992613718971,70.3038516981001,68.609151495636,68.7925984247687,848071.923228799,0.0,1.0
2020-10-27,80.62,80.79,79.08,79.78,851648,70.4261496508552,70.5746543077722,69.0808721705486,69.6923619343244,974919.999181955,0.0,1.0
2020-10-28,76.13,79.28,75.9,78.57,1442736,66.5038795946367,69.2555835316274,66.3029615293961,68.6353581997978,1651565.17709168,0.0,1.0
2020-10-29,78.66,79.62,75.96,75.97,1366629,68.7139783122832,69.5525928454613,66.3553749377197,66.3641105057737,1564442.05066182,0.0,1.0
2020-10-30,79.29,79.9299,77.89,79.3,699958,69.2643190996814,69.8233080994529,68.0413395721299,69.2730546677353,801273.592831078,0.0,1.0
2020-11-02,80.98,81.05,79.01,80.15,815792,70.740630100797,70.8017790771746,69.0197231941711,70.0155779523201,933874.013644892,0.0,1.0
2020-11-03,82.49,83.035,81.26,81.93,991113,72.0597008769418,72.5357893358815,70.9852260063073,71.5705090659212,1134571.89490168,0.0,1.0
2020-11-04,79.75,82.55,79.2,82.4,1173812,69.6661552301626,72.1121142852654,69.1856989871959,71.9810807644564,1343715.70658273,0.0,1.0
2020-11-05,83.07,83.84,81.77,82.29,1670335,72.5663638240703,73.2390025642236,71.4307399770582,71.884989515863,1912108.05031373,0.0,1.0
2020-11-06,84.16,84.43,83.02,83.96,1035849,73.5185407419496,73.754401079406,72.5226859838006,73.3438293808708,1185783.21822235,0.0,1.0
2020-11-09,76.11,79.74,75.3812,79.0,3188723,66.4864084585288,69.6574196621086,65.8497602587577,69.0109876261171,3650275.49474839,0.0,1.0
2020-11-10,73.28,76.6,73.16,76.07,2019545,64.0142426992641,66.9144512931718,63.9094158826168,66.451466186313,2311864.53763517,0.0,1.0
2020-11-11,73.03,73.38,71.71,72.99,1663012,63.7958534979156,64.1015983798035,62.6427585147957,63.7609112256999,1903725.08087799,0.0,1.0
2020-11-12,74.55,75.07,73.68,74.24,1122286,65.1236598421143,65.5779093809192,64.3636654214217,64.8528572324422,1284731.56304238,0.0,1.0
2020-11-13,74.27,75.94,74.04,75.87,691036,64.879063936604,66.3379038016118,64.6781458713635,66.2767548252343,791060.175747142,0.0,1.0
2020-11-16,73.0,74.13,72.715,73.36,1278240,63.7696467937538,64.7567659838489,63.5206831042166,64.0841272436956,1463259.16312179,0.0,1.0
2020-11-17,71.6,73.54,71.42,73.0,1072596,62.5466672662024,64.2413674686665,62.3894270412315,63.7696467937538,1227849.17177351,0.0,1.0
2020-11-18,68.83,71.485,68.7,71.45,2072264,60.1269149152613,62.4462082335821,60.0133525305601,62.4156337453933,2372214.36225388,0.0,1.0
2020-11-19,67.3,68.4,66.83,67.5,1535851,58.7903730030086,59.7512854889419,58.3798013044735,58.9650843640874,1758158.13066385,0.0,1.0
2020-11-20,67.63,69.17,67.299,68.43,1272157,59.0786467487886,60.4239242290952,58.7894994462033,59.7774921931037,1456295.67779096,0.0,1.0
2020-11-23,64.76,67.32,64.51,66.99,1913798,56.5715387173082,58.8078441391165,56.3531495159597,58.5195703933365,2190811.16211677,0.0,1.0
2020-11-24,62.89,63.81,62.29,62.98,1691815,55.6412924430282,56.4552531529596,55.1104485017686,55.7209190342172,1912217.36013667,0.805105,1.0
2020-11-25,63.8,64.53,63.2315,63.7,1225403,56.4464057539386,57.0922658824712,55.9434311195952,56.3579317637287,1385043.21676044,0.0,1.0
2020-11-27,64.47,64.49,62.86,62.99,683027,57.0391814883452,57.0568762863872,55.6147502459653,55.7297664332382,772008.811153744,0.0,1.0
2020-11-30,65.87,65.91,63.66,64.31,1407935,58.2778173512843,58.3132069473683,56.3225421676447,56.8976231040093,1591354.69832341,0.0,1.0
2020-12-01,68.8,69.11,66.6,67.87,2185441,60.8701052644354,61.1443746340862,58.9236774798168,60.047297155483,2470150.82603857,0.0,1.0
2020-12-02,69.08,69.3,67.84,69.13,1069705,61.1178324370232,61.3124752154851,60.02075495842,61.1620694321282,1209061.55296235,0.0,1.0
2020-12-03,69.04,69.69,68.27,69.4,1148119,61.0824428409393,61.6575237773038,60.4011931163228,61.400949205695,1297690.99062412,0.0,1.0
2020-12-04,69.06,69.58,68.07,68.96,789406,61.1001376389812,61.5602023880729,60.2242451359029,61.0116636487713,892246.408381561,0.0,1.0
2020-12-07,72.12,73.0,69.04,69.1,1639681,63.8074417394053,64.5860128532527,61.0824428409393,61.1355272350652,1853291.5675096,0.0,1.0
2020-12-08,73.02,73.14,72.105,72.56,1148463,64.6037076512947,64.7098764395466,63.7941706408738,64.196727296329,1298079.8054602,0.0,1.0
2020-12-09,70.76,72.67,70.1,72.67,1163400,62.6041954725501,64.2940486855599,62.0202671371646,64.2940486855599,1314962.73338575,0.0,1.0
2020-12-10,70.97,72.37,70.21,71.21,919415,62.789990851991,64.0286267149301,62.1175885263955,63.0023284284948,1039192.42007552,0.0,1.0
2020-12-11,70.16,71.13,69.74,70.92,1002148,62.0733515312905,62.9315492363269,61.7017607724088,62.745753856886,1132703.51842621,0.0,1.0
2020-12-14,68.69,70.78,68.411,69.97,1057352,60.7727838752045,62.6218902705921,60.5259414425188,61.9052509498917,1195099.25741008,0.0,1.0
2020-12-15,70.26,71.25,69.6545,69.92,818155,62.1618255215005,63.0377180245788,61.6261155107793,61.8610139547867,924740.704085623,0.0,1.0
2020-12-16,71.42,71.46,69.58,70.72,1228673,63.1881238079357,63.2235134040197,61.5602023880729,62.5688058764662,1388739.21825448,0.0,1.0
2020-12-17,72.99,74.9,72.26,72.71,1257869,64.5771654542317,66.2670186672415,63.9313053256992,64.3294382816439,1421738.7471903,0.0,1.0
2020-12-18,71.57,73.28,71.54,73.28,932938,63.3208347932506,64.8337400258405,63.2942925961876,64.8337400258405,1054477.1381807,0.0,1.0
2020-12-21,71.7,72.58,71.148,72.0,819659,63.4358509805235,64.214422094371,62.9474745545647,63.7012729511533,926440.638717747,0.0,1.0
2020-12-22,70.16,71.89,69.48,71.79,676258,62.0733515312905,63.6039515619224,61.471728397863,63.5154775717125,764357.975033503,0.0,1.0
2020-12-23,70.99,71.52,70.56,70.56,520922,62.807685650033,63.2765977981456,62.4272474921303,62.4272474921303,588785.471033839,0.0,1.0
2020-12-24,71.49,71.79,70.56,70.6,250496,63.2500556010827,63.5154775717125,62.4272474921303,62.4626370882142,283129.538303417,0.0,1.0
2020-12-28,70.74,73.01,70.37,72.69,649110,62.5865006745082,64.5948602522737,62.2591469107314,64.3117434836019,733673.250703129,0.0,1.0
2020-12-29,71.18,72.23,70.7501,70.86,640512,62.9757862314319,63.9047631286362,62.5954365475194,62.6926694627601,723955.140352733,0.0,1.0
2020-12-30,72.13,72.7,71.54,71.71,534995,63.8162891384262,64.3205908826229,63.2942925961876,63.4446983795445,604691.840766466,0.0,1.0
2020-12-31,70.51,72.67,70.27,72.49,840677,62.3830104970253,64.2940486855599,62.1706729205215,64.134795503182,950196.773091394,0.0,1.0
2021-01-04,75.18,75.75,72.69,73.45,2028718,66.5147458398293,67.0190475840259,64.3117434836019,64.9841458091974,2293010.62966208,0.0,1.0
2021-01-05,74.24,76.26,73.005,76.26,2085387,65.6830903318559,67.4702649340966,64.5904365527632,67.4702649340966,2357062.2225263,0.0,1.0
2021-01-06,75.52,75.79,72.99,73.06,1361096,66.815557406543,67.0544371801099,64.5771654542317,64.6390972473787,1538413.71545505,0.0,1.0
2021-01-07,76.39,76.69,74.23,75.23,1075629,67.5852811213695,67.8507030919993,65.6742429328349,66.5589828349342,1215757.30612771,0.0,1.0
2021-01-08,72.12,75.06,70.97,74.9,1642416,63.8074417394053,66.4085770515774,62.789990851991,66.2670186672415,1856382.8715115,0.0,1.0
2021-01-11,69.38,70.7399,69.31,70.24,1402178,61.383254407653,62.5864122005179,61.3213226145061,62.1441307234585,1584847.70119766,0.0,1.0
2021-01-12,70.43,70.515,68.8,69.38,1461648,62.3122313048574,62.3874341965358,60.8701052644354,61.383254407653,1652065.19625907,0.0,1.0
2021-01-13,70.1,71.07,69.84,70.74,1539350,62.0202671371646,62.8784648422009,61.7902347626187,62.5865006745082,1739889.87763224,0.0,1.0
2021-01-14,70.0,70.85,69.63,70.04,887365,61.9317931469546,62.6838220637391,61.6044393831779,61.9671827430386,1002967.08433113,0.0,1.0
2021-01-15,68.65,69.82,68.32,69.72,1219406,60.7373942791205,61.7725399645767,60.4454301114277,61.6840659743668,1378264.95346998,0.0,1.0
2021-01-19,68.49,69.55,68.1,68.84,1268117,60.5958358947846,61.5336601910099,60.2507873329659,60.9054948605194,1433321.81242301,0.0,1.0
2021-01-20,71.31,71.98,69.266,69.89,1358396,63.0908024187048,63.6835781531114,61.2823940588137,61.8344717577237,1535361.97110217,0.0,1.0
2021-01-21,70.89,71.45,70.005,71.45,1032940,62.7192116598231,63.2146660049987,61.9362168464651,63.2146660049987,1167506.96735729,0.0,1.0
2021-01-22,70.69,71.39,68.73,69.47,815773,62.5422636794032,63.1615816108727,60.8081734712885,61.462880998842,922048.38740097,0.0,1.0
2021-01-25,71.12,72.47,69.84,71.32,797437,62.9227018373059,64.11710070514,61.7902347626187,63.0996498177258,901323.652417851,0.0,1.0
2021-01-26,70.93,71.93,70.78,71.19,808622,62.754601255907,63.6393411580064,62.6218902705921,62.9846336304529,913965.785968582,0.0,1.0
2021-01-27,67.97,70.215,67.7238,70.09,1499763,60.1357711456929,62.122012225906,59.9179481817961,62.0114197381436,1695145.65404058,0.0,1.0
2021-01-28,69.41,70.46,68.44,69.26,1205062,61.409796604716,62.3387735019203,60.5515988996796,61.2770856194011,1362052.27902638,0.0,1.0
2021-01-29,69.85,71.96,69.48,71.27,1091495,61.7990821616397,63.6658833550694,61.471728397863,63.0554128226208,1233690.26016578,0.0,1.0
2021-02-01,70.77,72.19,70.12,72.0,1199671,62.6130428715711,63.8693735325522,62.0379619352066,63.7012729511533,1355958.9628018,0.0,1.0
2021-02-02,69.35,70.02,68.42,69.52,942963,61.35671221059,61.9494879449966,60.5339041016377,61.5071179939469,1065808.15193538,0.0,1.0
2021-02-03,69.29,70.38,69.07,69.62,1183370,61.3036278164641,62.2679943097524,61.1089850380022,61.5955919841569,1337534.3388402,0.0,1.0
2021-02-04,68.45,68.6,66.6467,67.07,1746705,60.5604462987006,60.6931572840155,58.9649948332449,59.3395052338035,1974258.19255505,0.0,1.0
2021-02-05,70.99,71.04,68.57,68.96,1605582,62.807685650033,62.851922645138,60.6666150869526,61.0116636487713,1814750.29688409,0.0,1.0
2021-02-08,72.56,72.89,71.393,71.99,842403,64.196727296329,64.4886914640218,63.164235830579,63.6924255521323,952147.628925865,0.0,1.0
2021-02-09,72.4,72.99,71.63,72.83,833907,64.0551689119931,64.5771654542317,63.3739191873766,64.4356070698958,942544.806695467,0.0,1.0
2021-02-10,73.02,73.36,71.99,73.1,659763,64.6037076512947,64.9045192180085,63.6924255521323,64.6744868434626,745714.077588773,0.0,1.0
2021-02-11,71.01,73.5,70.59,73.31,1056993,62.825380448075,65.0283828043024,62.4537896891933,64.8602822229035,1194693.48843871,0.0,1.0
2021-02-12,66.68,69.88,65.63,69.53,3600881,58.9944566719848,61.8256243587027,58.0654797747805,61.5159653929679,4069988.24338731,0.0,1.0
2021-02-16,63.87,66.54,63.8312,66.25,2464014,56.5083375470856,58.8705930856909,56.4740096388842,58.6140185140821,2785015.11478489,0.0,1.0
2021-02-17,61.66,62.99,61.2,62.82,1969627,54.553062363446,55.7297664332382,54.1460820084803,55.5793606498813,2226221.50908575,0.0,1.0
2021-02-18,61.09,62.34,60.93,61.59,1691290,54.0487606192494,55.1546854968736,53.9072022349135,54.4911305702991,1911623.96540139,0.0,1.0
2021-02-19,59.79,61.5,59.24,61.5,2024813,52.8985987465202,54.4115039791101,52.4119918003656,54.4115039791101,2288596.90310727,0.0,1.0
2021-02-22,62.3,62.52,59.92,60.05,1560769,55.1192959007896,55.3139386792515,53.0136149337932,53.1286311210661,1764099.25255607,0.0,1.0
2021-02-23,60.76,61.64,59.74,61.51,1271111,53.7567964515566,54.5353675654041,52.8543617514153,54.4203513781311,1436705.85782765,0.0,1.0
2021-02-24,61.64,61.95,59.23,59.78,1268027,54.5353675654041,54.8096369350549,52.4031444013446,52.8897513474993,1433220.08761125,0.0,1.0
2021-02-25,58.72,62.06,58.42,60.95,1612201,51.9519270512739,54.9069583242858,51.6865050806441,53.9248970329555,1822231.59165139,0.0,1.0
2021-02-26,55.87,58.132,55.67,57.8,4541224,49.7400772960256,51.7538960689558,49.5620208174287,51.458322314485,5100880.39007275,0.35,1.0
2021-03-01,55.36,57.53,55.11,56.7,1956700,49.2860332756036,51.2179460683793,49.0634626773576,50.4790116822024,2197841.96050566,0.0,1.0
2021-03-02,57.12,57.73,55.44,55.57,2264089,50.8529302872558,51.3960025469761,49.3572558670424,49.4729925781303,2543113.30634195,0.0,1.0
2021-03-03,55.99,56.46,54.66,55.66,1667390,49.8469111831837,50.2653439078862,48.6628356005147,49.5531179934989,1872877.65448333,0.0,1.0
2021-03-04,56.3,57.42,55.34,55.9,1440443,50.1228987250088,51.120015005151,49.268227627744,49.7667857678151,1617961.9088857,0.0,1.0
2021-03-05,57.17,57.28,55.55,56.74,1459165,50.897444406905,50.9953754701333,49.4551869302706,50.5146229779218,1638991.19144541,0.0,1.0
2021-03-08,56.74,57.66,56.32,57.17,937218,50.5146229779218,51.3336827794672,50.1407043728684,50.897444406905,1052719.9093071,0.0,1.0
2021-03-09,57.61,59.525,57.51,58.64,1542389,51.289168659818,52.9940594423827,51.2001404205196,52.2061595245917,1732471.64287953,0.0,1.0
2021-03-10,57.9,58.35,57.09,57.97,946759,51.5473505537834,51.9479776306263,50.8262218154663,51.6096703212923,1063436.7336262,0.0,1.0
2021-03-11,58.97,59.22,57.86,58.75,1023468,52.4999527142765,52.7225233125225,51.5117392580641,52.30409058782,1149599.28227874,0.0,1.0
2021-03-12,59.11,59.4,57.39,57.51,932841,52.6245922492943,52.8827741432597,51.0933065333615,51.2001404205196,1047803.49173612,0.0,1.0
2021-03-15,59.66,60.37,58.86,59.52,1092342,53.1142475654356,53.7463480644543,52.4020216510482,52.9896080304178,1226961.25252858,0.0,1.0
2021-03-16,59.21,60.23,58.88,60.23,959541,52.7136204885927,53.6217085294366,52.4198272989079,53.6217085294366,1077793.97589082,0.0,1.0
2021-03-17,61.42,61.61,58.59,58.91,1453451,54.6811445770877,54.8502982317547,52.1616454049425,52.4465357706974,1632573.00318849,0.0,1.0
2021-03-18,60.12,60.81,59.645,60.45,1073952,53.5237774662083,54.1380723173674,53.1008933295408,53.8175706558931,1206304.88535237,0.0,1.0
2021-03-19,60.64,60.91,59.95,60.26,1009119,53.9867243105601,54.2271005566658,53.372429459401,53.6484170012261,1133481.92433358,0.0,1.0
2021-03-22,60.4,61.0,60.3,60.45,613913,53.7730565362439,54.3072259720344,53.6840282969454,53.8175706558931,689571.089845102,0.0,1.0
2021-03-23,59.28,60.15,58.88,60.03,962355,52.7759402561016,53.5504859379978,52.4198272989079,53.4436520508397,1080954.77073768,0.0,1.0
2021-03-24,58.66,59.58,58.59,59.49,704710,52.2239651724514,53.0430249739968,52.1616454049425,52.9628995586283,791557.8310359,0.0,1.0
2021-03-25,57.97,58.95,57.43,58.18,867652,51.6096703212923,52.4821470664168,51.1289178290809,51.796629623819,974580.657595267,0.0,1.0
2021-03-26,58.86,58.86,57.745,58.75,941062,52.4020216510482,52.4020216510482,51.4093567828709,52.30409058782,1057037.64043409,0.0,1.0
2021-03-29,59.02,59.03,56.9,58.35,1296750,52.5444668339257,52.5533696578555,50.6570681607993,51.9479776306263,1456560.31189539,0.0,1.0
2021-03-30,56.71,57.81,56.54,57.72,1203269,50.4879145061323,51.4672251384149,50.336566499325,51.3870997230463,1351558.79694163,0.0,1.0
2021-03-31,57.81,58.57,56.79,57.17,1145791,51.4672251384149,52.1438397570828,50.559137097571,50.897444406905,1286997.25955422,0.0,1.0
2021-04-01,59.67,59.74,58.0,58.81,1246496,53.1231503893654,53.1854701568743,51.6363787930819,52.357507531399,1400113.05381636,0.0,1.0
2021-04-05,60.02,60.51,59.32,59.52,1027416,53.4347492269099,53.8709875994721,52.811551551821,52.9896080304178,1154033.83027285,0.0,1.0
2021-04-06,60.59,61.41,60.21,60.41,1375255,53.9422101909109,54.6722417531579,53.6039028815769,53.7819593601737,1544740.19798396,0.0,1.0
2021-04-07,60.07,60.68,59.65,60.68,1137066,53.4792633465591,54.0223356062794,53.1053447415057,54.0223356062794,1277196.99834636,0.0,1.0
2021-04-08,60.78,61.32,60.52,61.32,1790150,54.1113638455778,54.5921163377893,53.879890423402,54.5921163377893,2010766.48724854,0.0,1.0
2021-04-09,60.77,61.14,59.7,60.19,1091236,54.102461021648,54.4318655070521,53.1498588611549,53.5860972337172,1225718.95007633,0.0,1.0
2021-04-12,60.12,60.56,59.75,60.38,815562,53.5237774662083,53.9155017191213,53.1943729808042,53.7552508883842,916071.132515929,0.0,1.0
2021-04-13,61.25,61.64,60.23,60.47,1426320,54.5297965702804,54.8770067035442,53.6217085294366,53.8353763037528,1602098.40297871,0.0,1.0
2021-04-14,60.8,61.32,60.39,60.92,2058916,54.1291694934375,54.5921163377893,53.764153712314,54.2360033805956,2312654.96905835,0.0,1.0
2021-04-15,63.26,63.98,61.34,61.53,2106932,56.3192641801786,56.9602675031272,54.609921985649,54.779075640316,2366588.41801611,0.0,1.0
2021-04-16,64.58,64.79,62.94,63.83,1558861,57.4944369389177,57.6813962414444,56.0343738144237,56.8267251441796,1750973.63744867,0.0,1.0
2021-04-19,65.6,65.68,64.25,64.36,1648564,58.4025249797615,58.4737475712003,57.2006437492329,57.2985748124612,1851731.5550565,0.0,1.0
2021-04-20,66.37,66.85,65.41,65.46,2087441,59.0880424223594,59.5153779709918,58.2333713250946,58.2778854447438,2344695.36458317,0.0,1.0
2021-04-21,67.23,67.81,66.31,66.62,1245366,59.8536852803257,60.3700490682566,59.0346254787803,59.3106130206054,1398843.79362554,0.0,1.0
2021-04-22,66.16,66.72,65.83,66.68,1063803,58.9010831198327,59.3996412599038,58.6072899301479,59.3640299641845,1194905.13165626,0.0,1.0
2021-04-23,66.11,66.89,65.69,66.72,633715,58.8565690001835,59.5509892667111,58.4826503951301,59.3996412599038,711813.470640285,0.0,1.0
2021-04-26,65.85,66.39,65.59,66.1,599046,58.6250955780076,59.105848070219,58.3936221558317,58.8476661762536,672871.894042559,0.0,1.0
2021-04-27,64.62,65.86,64.57,65.75,778928,57.5300482346371,58.6339984019374,57.4855341149878,58.5360673387092,874922.391073109,0.0,1.0
2021-04-28,65.09,65.41,63.61,64.0,1156655,57.9484809593396,58.2333713250946,56.630863017723,56.9780731509869,1299200.12921177,0.0,1.0
2021-04-29,63.62,64.78,63.08,64.76,1174910,56.6397658416529,57.6724934175145,56.1590133494414,57.6546877696548,1319704.85910855,0.0,1.0
2021-04-30,62.44,64.33,62.39,63.69,1561403,55.5892326179316,57.2718663406717,55.5447184982824,56.7020856091618,1753828.91125846,0.0,1.0
2021-05-03,66.89,67.12,63.35,63.63,2134377,59.5509892667111,59.7557542170975,56.3993895955472,56.6486686655827,2397415.71530546,0.0,1.0
2021-05-04,66.37,67.65,65.57,66.61,1679002,59.0880424223594,60.2276038853791,58.375816507972,59.3017101966756,1885920.70699286,0.0,1.0
2021-05-05,66.69,66.87,65.73,66.87,846900,59.3729327881143,59.5331836188514,58.5182616908495,59.5331836188514,951271.199648513,0.0,1.0
2021-05-06,68.29,69.47,67.0,67.0,2106622,60.797384616889,61.8479178406103,59.6489203299394,59.6489203299394,2366240.21389296,0.0,1.0
2021-05-07,69.17,70.0,68.5002,69.34,1922801,61.580833122715,62.3197675088919,60.9845219758942,61.7321811295223,2159765.27802026,0.0,1.0
2021-05-10,68.51,70.48,68.45,70.48,974599,60.9932467433455,62.7471030575243,60.9398297997664,62.7471030575243,1094707.71036278,0.0,1.0
2021-05-11,69.1,69.19,67.05,67.23,1059992,61.5185133552061,61.5986387705747,59.6934344495886,59.8536852803257,1190624.4674198,0.0,1.0
2021-05-12,68.67,69.53,67.94,69.53,1547420,61.1356919262229,61.9013347841893,60.4857857793445,61.9013347841893,1738122.65882643,0.0,1.0
2021-05-13,68.88,69.57,67.96,68.25,1100932,61.3226512287496,61.9369460799087,60.5035914272042,60.7617733211696,1236609.876457,0.0,1.0
2021-05-14,70.02,70.27,69.28,69.78,787238,62.3375731567516,62.5601437549976,61.6787641859433,62.1239053824354,884256.508051595,0.0,1.0
2021-05-17,73.25,73.34,70.34,70.63,2472010,65.2131852860905,65.293310701459,62.6224635225065,62.8806454164719,2776658.30469137,0.0,1.0
2021-05-18,72.98,73.2,71.21,72.94,1835934,64.9728090399847,65.1686711664412,63.3970092044027,64.9371977442653,2062192.86651965,0.0,1.0
2021-05-19,72.15,74.5,71.39,72.89,1981378,64.2338746538079,66.3260382773207,63.5572600351399,64.8926836246161,2225561.25518617,0.0,1.0
2021-05-20,73.57,74.37,72.15,72.42,1603361,65.4980756518454,66.2103015662327,64.2338746538079,64.4742508999136,1800957.7777065,0.0,1.0
2021-05-21,72.08,73.89,71.5901,73.85,1012035,64.171554886299,65.7829660176003,63.735405541976,65.7473547218809,1136757.28956935,0.0,1.0
2021-05-24,72.12,72.56,71.67,72.08,516838,64.2071661820183,64.5988904349314,63.8065391051755,64.171554886299,580532.653541077,0.0,1.0
2021-05-25,72.3,72.425,70.98,72.16,941722,64.3674170127555,64.4787023118785,63.1922442540164,64.2427774777377,1057778.97824465,0.0,1.0
2021-05-26,72.77,73.3192,71.91,72.62,2964650,64.785849737458,65.2747928276849,64.0202068794917,64.6523073785104,3330010.81832326,0.0,1.0
2021-05-27,71.7,72.84,71.5,72.54,1122945,63.833247576965,64.8481695049669,63.6551910983681,64.5810847870717,1261335.73891758,0.0,1.0
2021-05-28,71.75,72.33,70.91,71.1,2530131,64.1893605341587,64.7082431698355,63.4378753376612,63.607854132107,2828146.2494613,0.35,1.0
2021-06-01,71.68,72.45,71.25,72.15,857893,64.1267367677839,64.8155981979065,63.7420479171959,64.5472106277289,958941.205174397,0.0,1.0
2021-06-02,72.02,72.6,71.38,71.71,726894,64.4309093473185,64.9497919829954,63.8583491976062,64.1535755248016,812512.29278481,0.0,1.0
2021-06-03,69.98,70.78,69.59,70.58,1058125,62.6058738701104,63.3215740572509,62.2569700288795,63.1426490104657,1182757.8296188,0.0,1.0
2021-06-04,70.72,71.61,70.23,70.55,711829,63.2678965432153,64.0641130014091,62.8295301785918,63.115810253448,795672.839314561,0.0,1.0
2021-06-07,70.57,70.61,69.59,70.17,780578,63.1337027581265,63.1694877674835,62.2569700288795,62.7758526645563,872519.542708264,0.0,1.0
2021-06-08,70.21,70.83,70.07,70.52,712621,62.8116376739133,63.3663053189471,62.6863901411637,63.0889714964302,796558.126214556,0.0,1.0
2021-06-09,70.71,71.3,70.19,70.19,674581,63.2589502908761,63.7867791788921,62.7937451692348,62.7937451692348,754037.528138999,0.0,1.0
2021-06-10,72.48,72.54,70.51,70.97,881329,64.8424369549243,64.8961144689598,63.080025244091,63.4915528516967,985137.649351547,0.0,1.0
2021-06-11,71.28,72.38,71.1101,72.25,528786,63.7688866742136,64.7529744315317,63.6168898469697,64.6366731511214,591069.846844944,0.0,1.0
2021-06-14,70.91,71.28,69.61,69.82,822610,63.4378753376612,63.7688866742136,62.274862533558,62.4627338326823,919502.344451477,0.0,1.0
2021-06-15,69.59,70.95,69.41,70.89,850152,62.2569700288795,63.4736603470182,62.0959374867728,63.4199828329827,950288.419956129,0.0,1.0
2021-06-16,68.42,71.01,68.35,69.89,1417735,61.2102585051865,63.5273378610537,61.1476347388118,62.5253575990571,1584725.02924948,0.0,1.0
2021-06-17,64.43,66.12,64.38,66.08,2229570,57.6407038218236,59.1526204671578,57.5959725601273,59.1168354578007,2492183.22427235,0.0,1.0
2021-06-18,62.77,64.76,62.76,64.53,2283633,56.1556259335072,57.935930149019,56.1466796811679,57.7301663452161,2552614.11527548,0.0,1.0
2021-06-21,64.06,64.3,62.49,63.57,1014002,57.3096924852711,57.5244025414133,55.905130868008,56.8713261206476,1133437.73632522,0.0,1.0
2021-06-22,63.35,63.95,63.35,63.87,1030316,56.674508569184,57.2112837095393,56.674508569184,57.1397136908253,1151673.30512134,0.0,1.0
2021-06-23,62.42,64.09,62.36,64.05,1137469,55.8425071016332,57.3365312422889,55.7888295875977,57.3007462329319,1271447.48087293,0.0,1.0
2021-06-24,62.55,63.057,62.37,62.61,1031884,55.9588083820435,56.4123833756438,55.7977758399369,56.0124858960791,1153425.9943375,0.0,1.0
2021-06-25,62.32,63.16,62.06,63.14,930072,55.7530445782407,56.5045297747381,55.52044201742,56.4866372700596,1039621.91622844,0.0,1.0
2021-06-28,61.04,62.33,60.7,62.26,1756601,54.6079242788159,55.7619908305799,54.3037516992813,55.6993670642051,1963504.86593381,0.0,1.0
2021-06-29,60.68,61.45,60.01,60.2,1611760,54.2858591946027,54.9747206247254,53.6864602878726,53.8564390823185,1801603.55295111,0.0,1.0
2021-06-30,60.45,61.06,60.25,61.06,2749512,54.0800953907999,54.6258167834945,53.9011703440148,54.6258167834945,3073367.36740067,0.0,1.0
2021-07-01,60.5,61.43,60.21,61.19,864474,54.1248266524961,54.9568281200469,53.8653853346577,54.7421180639048,966297.358064389,0.0,1.0
2021-07-02,61.69,61.9,60.93,61.81,1224413,55.1894306808676,55.3773019799919,54.5095155030841,55.2967857089386,1368632.30945024,0.0,1.0
2021-07-06,61.75,62.69,61.03,62.69,1636396,55.2431081949031,56.0840559147931,54.5989780264767,56.0840559147931,1829141.34091613,0.0,1.0
2021-07-07,61.82,62.4,61.54,62.25,1268979,55.3057319612779,55.8246145969547,55.0552368957787,55.6904208118659,1418447.58215885,0.0,1.0
2021-07-08,60.52,62.21,59.67,62.03,1394510,54.1427191571747,55.6546358025088,53.3822877083379,55.4936032604022,1558764.4380217,0.0,1.0
2021-07-09,61.48,61.75,60.45,60.52,899421,55.0015593817432,55.2431081949031,54.0800953907999,54.1427191571747,1005360.6425267,0.0,1.0
2021-07-12,60.48,61.72,60.34,61.05,821308,54.1069341478176,55.2162694378853,53.9816866150681,54.6168705311552,918046.986441636,0.0,1.0
2021-07-13,61.73,62.93,60.57,60.71,1091538,55.2252156902246,56.2987659709352,54.1874504188709,54.3126979516205,1220106.42960562,0.0,1.0
2021-07-14,62.19,63.16,61.88,62.85,972744,55.6367432978303,56.5045297747381,55.3594094753134,56.2271959522212,1087320.10132518,0.0,1.0
2021-07-15,62.58,62.64,61.35,62.2,976764,55.9856471390613,56.0393246530968,54.8852581013329,55.6456895501696,1091813.60301455,0.0,1.0
2021-07-16,61.26,62.47,60.79,62.32,1027926,54.8047418302796,55.8872383633295,54.3842679703345,55.7530445782407,1149001.7954105,0.0,1.0
2021-07-19,60.71,61.55,60.04,60.5,1295628,54.3126979516205,55.064183148118,53.7132990448904,54.1248266524961,1448235.47432803,0.0,1.0
2021-07-20,60.96,62.149,60.43,61.12,1078523,54.5363542601019,55.6000636632394,54.0622028861214,54.67949429753,1205558.43843965,0.0,1.0
2021-07-21,61.18,61.42,60.12,60.29,792176,54.7331718115655,54.9478818677077,53.7848690636044,53.9369553533718,885483.630418052,0.0,1.0
2021-07-22,60.38,61.02,59.55,60.88,893959,54.0174716244251,54.5900317741374,53.2749326802669,54.4647842413879,999255.292718904,0.0,1.0
2021-07-23,59.95,60.36,59.36,60.09,905433,53.6327827738371,53.9995791197466,53.104953885821,53.7580303065867,1012080.77490395,0.0,1.0
2021-07-26,61.12,61.88,59.66,60.24,1319415,54.67949429753,55.3594094753134,53.3733414559987,53.8922240916755,1474824.26156313,0.0,1.0
2021-07-27,61.16,61.38,60.32,61.24,1108877,54.715279306887,54.9120968583506,53.9637941103895,54.7868493256011,1239487.72955388,0.0,1.0
2021-07-28,61.72,61.75,60.41,61.02,1405918,55.2162694378853,55.2431081949031,54.0443103814428,54.5900317741374,1571516.14629841,0.0,1.0
2021-07-29,64.77,65.86,63.245,63.38,2390564,57.9448764013583,58.9200179063371,56.5805729196218,56.7013473262017,2672140.1424263,0.0,1.0
2021-07-30,64.68,65.096,64.0371,64.29,921537,57.864360130305,58.236524227618,57.2892055674142,57.515456289074,1030081.60853719,0.0,1.0
2021-08-02,64.09,64.85,63.48,64.85,653369,57.3365312422889,58.0164464200723,56.7908098495943,58.0164464200723,730327.041115373,0.0,1.0
2021-08-03,64.03,64.65,63.95,64.09,612480,57.2828537282534,57.8375213732872,57.2112837095393,57.3365312422889,684621.869330108,0.0,1.0
2021-08-04,63.32,65.4,63.3,64.7,808413,56.6476698121662,58.5084902987314,56.6297773074877,57.8822526349835,903633.129654456,0.0,1.0
2021-08-05,61.83,63.33,61.74,63.21,715960,55.3146782136171,56.6566160645055,55.2341619425638,56.5492610364344,800290.415304312,0.0,1.0
2021-08-06,60.53,60.89,59.7,60.3,1270547,54.1516654095139,54.4737304937271,53.4091264653557,53.945901605711,1420200.271375,0.0,1.0
2021-08-09,58.92,60.42,58.86,59.77,1465670,52.7113187828938,54.0532566337821,52.6576412688582,53.4717502317305,1638306.12464254,0.0,1.0
2021-08-10,57.91,58.98,57.695,58.74,1189878,51.8077472966289,52.7649962969293,51.615402871335,52.5502862407872,1330029.55302177,0.0,1.0
2021-08-11,58.69,59.5,58.51,58.71,1096956,52.5055549790909,53.2302014185706,52.3445224369843,52.5234474837694,1226162.59680786,0.0,1.0
2021-08-12,57.98,58.56,57.35,58.5,886761,51.8703710630037,52.3892536986806,51.3067571656306,52.335576184645,991209.46556465,0.0,1.0
2021-08-13,59.14,59.37,58.39,58.57,774871,52.9081363343574,53.1139001381603,52.2371674089132,52.3981999510198,866140.33521044,0.0,1.0
2021-08-16,59.0,59.73,58.37,59.06,994731,52.7828888016078,53.4359652223735,52.2192749042347,52.8365663156433,1111896.87287848,0.0,1.0
2021-08-17,58.34,59.01,57.99,58.73,909949,52.1924361472169,52.7918350539471,51.879317315343,52.5413399884479,1017128.69869231,0.0,1.0
2021-08-18,56.59,58.34,56.11,58.19,2063641,50.6268419878472,52.1924361472169,50.197421875563,52.0582423621281,2306710.02979078,0.0,1.0
2021-08-19,55.95,56.6,55.63,56.27,1630538,50.0542818381349,50.6357882401865,49.7680017632787,50.340561912991,1822593.34765833,0.0,1.0
2021-08-20,56.12,56.61,55.56,55.7,1693002,50.2063681279022,50.6447344925257,49.7053779969039,49.8306255296535,1892414.76296306,0.0,1.0
2021-08-23,58.22,58.52,56.72,57.17,1196013,52.0850811191459,52.3534686893235,50.7431432682575,51.145724623524,1336887.17313726,0.0,1.0
2021-08-24,58.28,58.76,57.8,58.4,1406983,52.1387586331814,52.5681787454657,51.7093385208971,52.2461136612525,1572706.58891014,0.0,1.0
2021-08-25,57.2,57.82,57.0,57.71,1145999,51.1725633805418,51.7272310255756,50.9936383337567,51.6288222498438,1280982.19963172,0.0,1.0
2021-08-26,56.52,57.39,56.41,56.62,2477576,50.5642182214724,51.3425421749877,50.4658094457406,50.653680744865,2769400.98048494,0.0,1.0
2021-08-27,58.57,58.7128,56.34,56.57,1668756,52.3981999510198,52.5259524344244,50.4031856793658,50.6089494831687,1865312.91172909,0.0,1.0
2021-08-30,57.25,58.91,57.19,58.76,1444701,51.2172946422381,52.7023725305545,51.1636171282025,52.5681787454657,1614867.25973595,0.0,1.0
2021-08-31,57.52,58.62,57.11,57.3,4245298,51.7719622872719,52.762038061194,51.4029340442646,51.5739471324875,4716636.76962914,0.35,1.0
2021-09-01,57.01,58.29,56.99,57.99,1487178,51.3129271557262,52.4650153290174,51.2949257780186,52.1949946634023,1652293.53458427,0.0,1.0
2021-09-02,57.63,57.63,56.68,57.08,961228,51.8709698646641,51.8709698646641,51.0159044235496,51.3759319777031,1067949.37099753,0.0,1.0
2021-09-03,58.87,59.6,58.16,58.64,1217286,52.98705528254,53.6441055688701,52.3480063739175,52.7800394389017,1352436.48543748,0.0,1.0
2021-09-07,57.02,58.5,56.73,58.08,1653360,51.3219278445801,52.654029794948,51.0609078678188,52.2760008630868,1836926.06960313,0.0,1.0
2021-09-08,56.97,57.45,56.54,56.94,1119242,51.2769244003109,51.7089574652951,50.8898947795959,51.2499223337494,1243507.04504448,0.0,1.0
2021-09-09,56.67,57.33,56.11,57.33,1363851,51.0069037346958,51.600949199049,50.5028651588809,51.600949199049,1515274.02196394,0.0,1.0
2021-09-10,55.17,56.49,55.16,55.98,1642693,49.6568004066202,50.8448913353267,49.6477997177663,50.385856203781,1825074.75447245,0.0,1.0
2021-09-13,55.52,56.27,55.05,55.32,1357490,49.9718245165045,50.6468761805423,49.5487921403741,49.7918107394277,1508206.78510763,0.0,1.0
2021-09-14,55.73,56.59,55.5,55.86,1049699,50.1608389824351,50.9348982238651,49.9538231387968,50.2778479375349,1166242.95878474,0.0,1.0
2021-09-15,55.95,56.65,55.33,55.465,1174285,50.3588541372195,50.9889023569881,49.8008114282816,49.9223207278084,1304661.25323215,0.0,1.0
2021-09-16,53.83,54.89,53.42,54.8,1783819,48.450708100206,49.4047811187127,48.0816798571987,49.3237749190282,1981869.42018277,0.0,1.0
2021-09-17,53.23,53.63,53.01,53.33,2362731,47.9106667689757,48.2706943231292,47.7126516141913,48.0006736575141,2625055.74669732,0.0,1.0
2021-09-20,53.02,53.52,52.39,52.91,1674407,47.7216523030452,48.171686745737,47.1546089052534,47.6226447256529,1860309.83538127,0.0,1.0
2021-09-21,52.88,54.05,52.82,53.44,1201016,47.5956426590914,48.6487232549904,47.5416385259684,48.0996812349063,1334360.09121454,0.0,1.0
2021-09-22,52.52,53.7696,52.45,53.11,1365814,47.2716178603533,48.3963439395288,47.2086130383764,47.8026585027297,1517454.96614708,0.0,1.0
2021-09-23,51.16,52.46,51.07,52.26,1712957,46.0475241762314,47.2176137272303,45.9665179765469,47.0375999501535,1903139.89053151,0.0,1.0
2021-09-24,50.51,51.54,50.5,50.76,1808381,45.462479400732,46.3895503526772,45.4534787118782,45.6874966220779,2009158.44261079,0.0,1.0
2021-09-27,50.55,51.74,50.3701,50.62,1566560,45.4984821561474,46.569564129754,45.3365597636668,45.5614869781242,1740489.00638547,0.0,1.0
2021-09-28,49.72,50.43,49.2,49.42,4538910,44.7514249812789,45.3904738899013,44.2833891608793,44.4814043156638,5042847.35724969,0.0,1.0
2021-09-29,51.11,51.49,49.29,49.75,4868708,46.0025207319622,46.3445469084081,44.3643953605639,44.7784270478404,5409261.5343817,0.0,1.0
2021-09-30,51.85,53.08,51.31,51.68,2526738,46.6685717071462,47.7756564361682,46.182534509039,46.515559996631,2807271.80000537,0.0,1.0
2021-10-01,50.99,52.3,50.82,52.3,2091474,45.8945124657162,47.0736027055689,45.741500755201,47.0736027055689,2323682.14695961,0.0,1.0
2021-10-04,52.1,52.37,50.83,50.93,1977705,46.8935889284921,47.1366075275457,45.7505014440548,45.8405083325932,2197281.82155397,0.0,1.0
2021-10-05,52.61,52.89,51.19,51.98,1816100,47.3526240600378,47.6046433479453,46.0745262427929,46.7855806622461,2017734.45287551,0.0,1.0
2021-10-06,53.29,53.45,52.4,52.49,1586018,47.9646709020988,48.1086819237602,47.1636095941072,47.2446157937918,1762107.35173212,0.0,1.0
2021-10-07,53.77,54.09,53.03,53.16,1260623,48.396703967083,48.6847260104058,47.730652991899,47.8476619469989,1400585.02240366,0.0,1.0
2021-10-08,53.98,55.28,53.875,55.01,1372492,48.5857184330135,49.7558079840124,48.4912112000482,49.5127893849588,1524874.39826882,0.0,1.0
2021-10-11,53.75,54.47,53.5882,54.21,741895,48.3787025893753,49.0267521868516,48.2330714437202,48.7927342766518,824264.689122886,0.0,1.0
2021-10-12,55.13,55.16,53.27,53.78,1676359,49.6207976512048,49.6477997177663,47.9466695243911,48.4057046559368,1862478.55827759,0.0,1.0
2021-10-13,57.09,57.4,55.46,55.51,2107202,51.3849326665569,51.6639540210259,49.9178203833815,49.9628238276506,2341156.36505048,0.0,1.0
2021-10-14,57.89,58.29,57.5412,57.74,1404246,52.1049877748639,52.4650153290174,51.7910437476421,51.9699774420564,1560153.92022059,0.0,1.0
2021-10-15,57.43,57.76,56.29,56.61,1336689,51.6909560875874,51.987978819764,50.6648775582499,50.9528996015727,1485096.33174369,0.0,1.0
2021-10-18,56.57,57.47,56.51,57.21,1087599,50.9168968461574,51.7269588430027,50.8628927130344,51.492940932803,1208350.84698692,0.0,1.0
2021-10-19,56.74,57.85,56.3,57.85,1123650,51.0699085566726,52.0689850194486,50.6738782471038,52.0689850194486,1248404.4479784,0.0,1.0
2021-10-20,57.34,58.07,56.73,57.19,1160501,51.6099498879029,52.267000174233,51.0609078678188,51.4749395550953,1289346.86982902,0.0,1.0
2021-10-21,57.1,57.36,56.63,56.97,1492223,51.3939333554108,51.6279512656105,50.9709009792804,51.2769244003109,1657898.66112728,0.0,1.0
2021-10-22,57.13,58.97,57.12,58.0,1674431,51.4209354219723,53.0770621710783,51.4119347331184,52.2039953522561,1860336.50000704,0.0,1.0
2021-10-25,57.85,58.49,57.595,57.98,1006648,52.0689850194486,52.6450291060941,51.8394674536757,52.1859939745484,1118412.17527571,0.0,1.0
2021-10-26,57.26,57.94,57.06,57.71,1175726,51.5379443770722,52.1499912191331,51.3579305999954,51.9429753754948,1306262.24180469,0.0,1.0
2021-10-27,56.72,57.48,56.67,57.05,1444626,51.0519071789649,51.7359595318566,51.0069037346958,51.3489299111416,1605017.15308614,0.0,1.0
2021-10-28,55.39,56.83,55.16,56.53,2023860,49.8548155614046,51.1509147563572,49.6477997177663,50.880894090742,2248561.22999649,0.0,1.0
2021-10-29,53.05,54.61,53.05,54.49,2029225,47.7486543696067,49.1527618308053,47.7486543696067,49.0447535645592,2254521.88488316,0.0,1.0
2021-11-01,53.18,53.9,52.83,53.16,1581945,47.8656633247066,48.5137129221828,47.5506392148223,47.8476619469989,1757582.14253298,0.0,1.0
2021-11-02,52.23,53.01,51.8,53.01,2095551,47.010597883592,47.7126516141913,46.623568262877,47.7126516141913,2328211.80026305,0.0,1.0
2021-11-03,52.6,52.8,51.31,51.46,1953992,47.343623371184,47.5236371482607,46.182534509039,46.3175448418465,2170936.06026272,0.0,1.0
2021-11-04,52.2,54.26,52.02,53.51,1659131,46.9835958170305,48.837737720921,46.8215834176614,48.1626860568832,1843337.80107582,0.0,1.0
2021-11-05,53.6,53.62,52.21,52.66,1861527,48.2436922565677,48.2616936342754,46.9925965058843,47.397627504307,2068205.03433621,0.0,1.0
2021-11-08,53.6,54.18,53.0677,53.97,1815988,48.2436922565677,48.7657322100903,47.764585588878,48.5767177441597,2017610.01795523,0.0,1.0
2021-11-09,55.53,55.58,53.41,53.75,2306725,49.9808252053583,50.0258286496275,48.0726791683448,48.3787025893753,2562831.62040045,0.0,1.0
2021-11-10,57.17,57.77,56.75,57.03,3014686,51.4569381773876,51.9969795086179,51.0789092455265,51.3309285334339,3349394.75073039,0.0,1.0
2021-11-11,56.96,58.33,56.6,58.33,2195353,51.267923711457,52.5010180844327,50.9438989127189,52.5010180844327,2439094.42449403,0.0,1.0
2021-11-12,57.07,58.12,56.49,56.84,1858251,51.3669312888493,52.3120036185022,50.8448913353267,51.159915445211,2064565.31291799,0.0,1.0
2021-11-15,57.37,57.43,56.58,56.88,1173537,51.6369519544644,51.6909560875874,50.9258975350112,51.1959182006263,1303830.20572885,0.0,1.0
2021-11-16,56.33,57.85,56.31,57.53,1251023,50.7008803136653,52.0689850194486,50.6828789359576,51.7809629761258,1389919.17209387,0.0,1.0
2021-11-17,57.01,57.72,56.57,56.71,1353948,51.3129271557262,51.9519760643487,50.9168968461574,51.0429064901111,1504271.53075375,0.0,1.0
2021-11-18,55.79,57.1,55.55,56.63,1176322,50.2148431155581,51.3939333554108,49.998826583066,50.9709009792804,1306924.41334476,0.0,1.0
2021-11-19,54.35,55.82,54.305,55.43,1836066,48.9187439206055,50.2418451821196,48.8782408207633,49.8908183168199,2039917.19946772,0.0,1.0
2021-11-22,52.94,53.84,52.3223,53.14,1686398,47.6496467922145,48.4597087890598,47.0936742417129,47.8296605692912,1873632.14903383,0.0,1.0
2021-11-23,52.03,52.68,51.48,52.21,1716213,46.8305841065153,47.4156288820147,46.3355462195542,46.9925965058843,1906757.39142824,0.0,1.0
2021-11-24,51.68,52.04,51.27,51.93,1337278,46.515559996631,46.8395847953691,46.1465317536236,46.7405772179769,1485750.72610123,0.0,1.0
2021-11-26,51.83,52.4,51.115,52.4,2055749,46.6505703294385,47.1636095941072,46.0070210763892,47.1636095941072,2283990.74046824,0.0,1.0
2021-11-29,50.68,51.61,50.01,51.28,2986718,45.6154911112472,46.4525551746541,45.0124449580401,46.1555324424775,3318321.57349454,0.0,1.0
2021-11-30,49.8,51.85,49.77,50.9,5035632,45.1384546019939,46.9965636769755,45.1112627618722,46.1354887397889,5555672.55926663,0.35,1.0
2021-12-01,48.08,50.78,48.03,50.21,2229571,43.5794557683507,46.0267213793022,43.5341360348146,45.5100764169902,2459823.59783969,0.0,1.0
2021-12-02,47.83,48.37,47.07,48.18,2057581,43.35285710067,43.8423102228603,42.6639971509207,43.670095235423,2270071.82021411,0.0,1.0
2021-12-03,48.46,49.25,47.09,47.935,2653195,43.9238857432254,44.6399375330963,42.6821250443352,43.4480285410959,2927196.16045879,0.0,1.0
2021-12-06,49.21,49.365,48.1,48.39,1686740,44.6036817462674,44.7441729202295,43.5975836617652,43.8604381162748,1860933.27165635,0.0,1.0
2021-12-07,49.56,50.1,48.96,49.05,1196684,44.9209198810204,45.4103730032107,44.3770830785867,44.4586585989518,1320268.13335713,0.0,1.0
2021-12-08,49.79,49.9,48.96,49.49,1539090,45.1293906552866,45.2290940690661,44.3770830785867,44.8574722540698,1698035.13823919,0.0,1.0
2021-12-09,48.33,49.3,48.0,49.12,1812980,43.8060544360314,44.6852572666325,43.5069441946929,44.5221062259024,2000210.3482739,0.0,1.0
2021-12-10,47.67,48.74,47.61,48.67,1795147,43.2078339533544,44.1776762510277,43.153450273111,44.1142286240771,1980535.69596623,0.0,1.0
2021-12-13,48.77,49.0562,47.66,47.78,2365857,44.2048680911494,44.4642782459103,43.1987700066471,43.3075373671339,2610184.1465081,0.0,1.0
2021-12-14,49.28,49.775,48.0,48.16,2317751,44.667129373218,45.1157947352258,43.5069441946929,43.6519673420085,2557110.13630718,0.0,1.0
2021-12-15,48.94,49.19,47.53,49.02,2642653,44.3589551851723,44.585553852853,43.0809386994532,44.4314667588301,2915565.46541996,0.0,1.0
2021-12-16,51.18,51.5468,49.61,49.73,2664700,46.3892792475913,46.7217448128124,44.9662396145565,45.0750069750433,2939889.30658114,0.0,1.0
2021-12-17,50.42,52.18,50.39,51.3,2881808,45.700419297842,47.2956739183141,45.6732274577203,46.498046608078,3179418.51721394,0.0,1.0
2021-12-20,51.45,51.7,49.98,50.12,3421699,46.6340058086864,46.8606044763671,45.301605642724,45.4285008966252,3775065.22326693,0.0,1.0
2021-12-21,52.14,52.36,50.78,51.97,2395878,47.2594181314851,47.4588249590442,46.0267213793022,47.1053310374623,2643305.47981875,0.0,1.0
2021-12-22,52.33,52.44,51.56,52.06,1516520,47.4316331189225,47.531336532702,46.7337092224659,47.1869065578273,1673134.28574189,0.0,1.0
2021-12-23,51.6,51.93,50.78,51.88,2114577,46.7699650092949,47.0690752506334,46.0267213793022,47.0237555170972,2332953.9198568,0.0,1.0
2021-12-27,51.44,51.63,50.81,51.21,1250917,46.6249418619792,46.7971568494165,46.0539132194239,46.416471087713,1380101.89204059,0.0,1.0
2021-12-28,51.21,52.13,51.0103,51.45,1248854,46.416471087713,47.2503541847779,46.2354640719696,46.6340058086864,1377825.84158858,0.0,1.0
2021-12-29,51.16,52.03,50.75,50.9,1661101,46.3711513541768,47.1597147177056,45.9995295391805,46.1354887397889,1832646.47692094,0.0,1.0
2021-12-30,52.6,52.675,51.14,51.14,1829492,47.6763596800176,47.7443392803218,46.3530234607624,46.3530234607624,2018427.57806723,0.0,1.0
2021-12-31,53.14,53.23,52.09,52.935,2008905,48.1658128022079,48.247388322573,47.214098397949,47.9800018947098,2216368.94488587,0.0,1.0
2022-01-03,51.75,52.225,51.31,52.03,1571171,46.9059242099033,47.3364616784966,46.5071105547852,47.1597147177056,1733429.21218538,0.0,1.0
2022-01-04,52.77,53.22,51.6,51.85,2457004,47.8304467740405,48.2383243758657,46.7699650092949,46.9965636769755,2710744.09345408,0.0,1.0
2022-01-05,52.02,53.835,51.89,53.37,3531392,47.1506507709984,48.7957570983602,47.0328194638045,48.3742835764741,3896086.4555658,0.0,1.0
2022-01-06,50.0,51.31,49.76,51.05,2117415,45.3197335361384,46.5071105547852,45.102198815165,46.2714479403973,2336085.00622753,0.0,1.0
2022-01-07,50.13,50.5901,49.39,50.28,2562904,45.4375648433324,45.8545970313319,44.7668327869975,45.5735240439408,2827580.61447594,0.0,1.0
2022-01-10,51.59,51.6,49.74,49.86,2317884,46.7609010625876,46.7699650092949,45.0840709217505,45.1928382822372,2557256.87150355,0.0,1.0
2022-01-11,51.78,51.9,50.93,51.61,1619471,46.9331160500249,47.0418834105117,46.1626805799106,46.7790289560021,1786717.25718402,0.0,1.0
2022-01-12,52.56,52.65,51.36,52.0,2028132,47.6401038931887,47.7216794135538,46.5524302883214,47.132522877584,2237581.55857508,0.0,1.0
2022-01-13,51.76,52.63,51.64,52.44,1785747,46.9149881566105,47.7035515201393,46.8062207961238,47.531336532702,1970164.93772633,0.0,1.0
2022-01-14,51.41,51.92,50.88,51.74,1876024,46.5977500218575,47.0600113039261,46.1173608463745,46.896860263196,2069765.03789904,0.0,1.0
2022-01-18,50.3,51.5,50.25,51.12,1662492,45.5916519373553,46.6793255422226,45.5463322038191,46.3348955673479,1834181.12848602,0.0,1.0
2022-01-19,54.3,54.57,50.72,51.1,4708618,49.2172306202463,49.4619571813415,45.9723376990588,46.3167676739335,5194887.11936634,0.0,1.0
2022-01-20,52.37,54.92,52.335,54.72,2507480,47.4678889057514,49.7791953160944,47.4361650922761,49.5979163819499,2766432.85865804,0.0,1.0
2022-01-21,50.89,52.795,50.55,52.5,2569609,46.1264247930817,47.8531066408086,45.8182506050359,47.5857202129453,2834978.05426301,0.0,1.0
2022-01-24,50.29,50.65,48.65,50.52,2730767,45.582587990648,45.9088900721082,44.0961007306627,45.7910587649143,3012779.18792534,0.0,1.0
2022-01-25,50.4,50.51,49.32,49.92,1949056,45.6822914044275,45.781994818207,44.7033851600469,45.2472219624806,2150339.20979015,0.0,1.0
2022-01-26,48.54,50.95,48.31,49.89,2841200,43.9963973168832,46.1808084733251,43.7879265426169,45.2200301223589,3134616.84161757,0.0,1.0
2022-01-27,46.72,48.7,46.665,47.73,3176929,42.3467590161677,44.1414204641988,42.296907309278,43.2622176335977,3505017.29833284,0.0,1.0
2022-01-28,46.26,46.56,45.4162,46.38,3096786,41.9298174676353,42.2017358688521,41.1650016444794,42.038584828122,3416597.75816046,0.0,1.0
2022-01-31,47.78,47.9,46.58,46.63,2221618,43.3075373671339,43.4163047276206,42.2198637622666,42.2651834958027,2451049.27440544,0.0,1.0
2022-02-01,47.89,48.51,47.23,48.22,2552170,43.4072407809134,43.9692054767615,42.8090202982363,43.7063510222519,2815738.09118369,0.0,1.0
2022-02-02,48.66,49.31,47.35,47.96,2170608,44.1051646773699,44.6943212133397,42.9177876587231,43.470688407864,2394771.36187168,0.0,1.0
2022-02-03,48.14,48.89,47.76,48.89,2225845,43.6338394485941,44.3136354516362,43.2894094737194,44.3136354516362,2455712.80579693,0.0,1.0
2022-02-04,48.2,48.67,47.52,47.59,1643945,43.6882231288374,44.1142286240771,43.071874752746,43.1353223796966,1813718.73986097,0.0,1.0
2022-02-07,49.19,49.54,48.3,48.61,2577870,44.585553852853,44.902791987606,43.7788625959097,44.0598449438338,2844092.18552044,0.0,1.0
2022-02-08,49.12,49.81,48.8,49.18,2877279,44.5221062259024,45.1475185487011,44.2320599312711,44.5764899061458,3174421.79763218,0.0,1.0
2022-02-09,49.47,50.42,48.78,48.87,3082658,44.8393443606554,45.700419297842,44.2139320378566,44.2955075582217,3401010.72918032,0.0,1.0
2022-02-10,47.19,49.7736,46.85,49.35,4438585,42.7727645114074,45.1145257826868,42.4645903233617,44.7305770001686,4896967.23002644,0.0,1.0
2022-02-11,49.74,50.39,47.17,47.36,5129482,45.0840709217505,45.6732274577203,42.754636617993,42.9268516054303,5659214.65084266,0.0,1.0
2022-02-14,52.41,52.65,50.28,50.44,5450403,47.5041446925803,47.7216794135538,45.5735240439408,45.7185471912564,6013277.85351363,0.0,1.0
2022-02-15,51.68,52.095,50.78,51.18,3365617,46.8424765829527,47.2186303713026,46.0267213793022,46.3892792475913,3713191.51437223,0.0,1.0
2022-02-16,52.3,52.96,51.84,51.95,2959728,47.4044412788008,48.0026617614778,46.9874997302683,47.0872031440478,3265385.48338979,0.0,1.0
2022-02-17,56.15,56.71,53.0,53.14,7579612,50.8940607610834,51.4016417766882,48.0389175483067,48.1658128022079,8362374.85151578,0.0,1.0
2022-02-18,54.92,56.05,54.42,55.92,3232388,49.7791953160944,50.8034212940112,49.3259979807331,50.6855899868172,3566203.6686761,0.0,1.0
2022-02-22,53.63,55.48,53.21,55.19,4223598,48.6099461908621,50.2867763316992,48.2292604291585,50.0239218771896,4659778.05963053,0.0,1.0
2022-02-23,54.78,55.26,53.55,53.67,3595595,49.6523000621933,50.0873695041402,48.5374346172042,48.646201977691,3966919.83761647,0.0,1.0
2022-02-24,52.0,56.14,50.88,55.5,8282972,47.132522877584,50.8849968143762,46.1173608463745,50.3049042251137,9138372.35317708,0.0,1.0
2022-02-25,51.8,52.11,50.48,51.71,4318339,46.9512439434394,47.2322262913635,45.7548029780854,46.8696684230744,4764303.16669505,0.0,1.0
2022-02-28,50.49,52.67,50.35,52.5,4582435,45.7638669247926,47.7398073069682,45.6369716708914,47.5857202129453,5055672.92926151,0.0,1.0
2022-03-01,52.84,53.04,50.82,50.87,5510498,47.8938944009911,48.0751733351356,46.0629771661311,46.1082968996672,6079578.99355903,0.0,1.0
2022-03-02,52.63,53.385,51.1899,52.02,3983526,47.7035515201393,48.387879496535,46.3982525548314,47.1506507709984,4394913.30727209,0.0,1.0
2022-03-03,52.79,53.22,52.02,52.56,3132020,47.8485746674549,48.2383243758657,47.1506507709984,47.6401038931887,3455470.44920564,0.0,1.0
2022-03-04,56.49,56.6799,52.7175,52.91,5601037,51.5647928174183,51.7381359605592,48.1212066799832,48.2969231363003,6136019.61420314,0.4,1.0
2022-03-07,58.26,59.22,56.01,56.84,7361502,53.1804714027755,54.0567716524608,51.1266426925757,51.8842772834494,8064635.29199962,0.0,1.0
2022-03-08,60.95,63.39,58.95,59.14,11125006,55.6359377274145,57.8632008620313,53.8103122072368,53.9837466316537,12187610.0843697,0.0,1.0
2022-03-09,61.52,62.19,57.43,57.99,7337230,56.1562410006651,56.7678255499247,52.4228368119018,52.9340119575515,8038044.95380405,0.0,1.0
2022-03-10,62.07,63.38,60.81,61.77,7257402,56.658288018714,57.8540727344304,55.5081439410021,56.3844441906873,7950592.18858171,0.0,1.0
2022-03-11,61.4,61.92,59.89,60.19,4266622,56.0467034694545,56.5213661047007,54.6683562017203,54.942200029747,4674148.06907911,0.0,1.0
2022-03-14,59.49,60.93,58.88,59.65,4462206,54.3032310976848,55.6176814722127,53.7464153140306,54.449281139299,4888413.25965441,0.0,1.0
2022-03-15,59.71,60.11,57.34,57.67,3314324,54.5040499049043,54.8691750089399,52.3406836634938,52.6419118743231,3630891.39954338,0.0,1.0
2022-03-16,59.66,59.7643,57.91,59.17,3010932,54.4584092668999,54.5536156377772,52.8609869367444,54.0111310144564,3298520.93621804,0.0,1.0
2022-03-17,61.12,62.08,60.03,60.57,3088975,55.7911158966296,56.6674161463149,54.7961499881328,55.2890688785807,3384018.20730396,0.0,1.0
2022-03-18,60.36,61.18,59.94,60.32,6353194,55.0973781989621,55.8458846622349,54.7139968397248,55.0608656885585,6960018.83166237,0.0,1.0
2022-03-21,62.47,62.98,60.58,60.7,3207714,57.0234131227495,57.4889476303948,55.2981970061816,55.4077345373923,3514098.55367033,0.0,1.0
2022-03-22,61.3,62.47,61.04,62.33,2613479,55.9554221934456,57.0234131227495,55.7180908758225,56.8956193363371,2863105.2437804,0.0,1.0
2022-03-23,62.64,62.71,60.77,62.16,3298757,57.1785912919646,57.2424881851708,55.4716314305985,56.740441167122,3613837.51874696,0.0,1.0
2022-03-24,62.19,63.73,61.78,63.23,3589416,56.7678255499247,58.1735572004615,56.3935723182882,57.717150820417,3932258.79056585,0.0,1.0
2022-03-25,62.05,62.07,60.97,61.93,2269289,56.6400317635122,56.658288018714,55.6541939826163,56.5304942323016,2486039.96265253,0.0,1.0
2022-03-28,60.39,61.01,59.89,61.01,2790634,55.1247625817647,55.6907064930198,54.6683562017203,55.6907064930198,3057181.18985148,0.0,1.0
2022-03-29,60.65,60.715,58.3,58.93,3366670,55.3620938993878,55.4214267287936,53.2169839131791,53.792055952035,3688237.22366935,0.0,1.0
2022-03-30,61.74,61.93,61.0,61.0,1889932,56.3570598078847,56.5304942323016,55.6815783654189,55.6815783654189,2070448.70824995,0.0,1.0
2022-03-31,61.24,62.485,61.2,61.73,2395573,55.9006534278403,57.0371053141509,55.8641409174367,56.3479316802838,2624385.96910812,0.0,1.0
2022-04-01,63.28,63.4,60.73,60.73,2590084,57.7627914584215,57.8723289896321,55.435118920195,55.435118920195,2837475.67217173,0.0,1.0
2022-04-04,63.4,64.27,62.6031,63.75,3195291,57.8723289896321,58.6664760909094,57.1449085011173,58.1918134556632,3500488.97178983,0.0,1.0
2022-04-05,62.75,65.215,62.58,63.78,4033695,57.2790006955744,59.5290841491934,57.1238225263593,58.2191978384659,4418973.06475803,0.0,1.0
2022-04-06,62.77,63.8,61.8,62.91,2507996,57.2972569507762,58.2374540936677,56.41182857349,57.4250507371886,2747547.04322486,0.0,1.0
2022-04-07,62.98,63.52,62.6,62.91,2061995,57.4889476303948,57.9818665208428,57.1420787815611,57.4250507371886,2258946.29233637,0.0,1.0
2022-04-08,65.13,65.2,63.31,63.49,3004974,59.4514950645858,59.515391957792,57.7901758412241,57.9544821380401,3291993.85831061,0.0,1.0
2022-04-11,63.82,66.165,63.46,65.74,2919586,58.2557103488695,60.3962562712778,57.9270977552375,60.00831084824,3198450.03011994,0.0,1.0
2022-04-12,64.94,66.29,64.26,64.68,3763953,59.2780606401689,60.5103578662889,58.6573479633085,59.0407293225459,4123466.6785702,0.0,1.0
2022-04-13,65.68,66.21,64.9,65.5,2866597,59.9535420826347,60.4373328454818,59.2415481297654,59.7892357858187,3140399.78989889,0.0,1.0
2022-04-14,65.8,66.05,64.72,65.28,2159794,60.0630796138453,60.2912828038676,59.0772418329494,59.5884169785992,2366086.55622848,0.0,1.0
2022-04-18,65.75,67.14,65.74,66.31,2743343,60.0174389758409,61.2862487123644,60.00831084824,60.5286141214907,3005373.19365805,0.0,1.0
2022-04-19,64.17,66.09,63.6,65.16,2428812,58.5751948149005,60.3277953142711,58.0548915416499,59.4788794473885,2660799.78961253,0.0,1.0
2022-04-20,64.89,65.065,63.69,64.01,1789345,59.2324200021645,59.3921622351801,58.1370446900579,58.4291447732863,1960254.1487543,0.0,1.0
2022-04-21,61.76,64.63,61.27,64.63,3202172,56.3753160630865,58.9950886845414,55.9280378106429,58.9950886845414,3508027.2099706,0.0,1.0
2022-04-22,59.6,61.04,59.14,60.31,3132989,54.4036405012946,55.7180908758225,53.9837466316537,55.0517375609576,3432236.20109681,0.0,1.0
2022-04-25,57.47,58.94,56.28,57.46,4023224,52.4593493223053,53.8011840796359,51.3731021377996,52.4502211947045,4407501.92800598,0.0,1.0
2022-04-26,56.01,57.98,55.83,57.85,2649262,51.1266426925757,52.9248838299507,50.9623363957597,52.8062181711391,2902306.05424728,0.0,1.0
2022-04-27,55.16,56.4,55.05,56.01,2360930,50.3507518465001,51.4826396690103,50.2503424428904,51.1266426925757,2586434.04565273,0.0,1.0
2022-04-28,55.85,56.02,54.8,55.27,2576266,50.9805926509614,51.1357708201765,50.0221392528682,50.4511612501099,2822337.84697453,0.0,1.0
2022-04-29,58.23,60.79,57.36,57.87,4582820,53.1530870199729,55.4898876858003,52.3589399186956,52.8244744263409,5020547.69650021,0.0,1.0
2022-05-02,57.52,57.63,55.4,56.38,2804279,52.5049899603098,52.6053993639196,50.5698269089215,51.4643834138085,3072129.49096711,0.0,1.0
2022-05-03,57.85,58.62,57.02,57.67,2114157,52.8062181711391,53.5090839964075,52.0485835802654,52.6419118743231,2316090.54171663,0.0,1.0
2022-05-04,59.61,59.8,57.37,57.67,2874708,54.4127686288955,54.5862030533123,52.3680680462965,52.6419118743231,3149285.51143416,0.0,1.0
2022-05-05,58.09,60.25,57.46,59.98,2260491,53.0252932335604,54.9969687953523,52.4502211947045,54.7505093501283,2476401.62236559,0.0,1.0
2022-05-06,57.38,58.13,56.76,57.6,1812499,52.3771961738974,53.061805743964,51.8112522626423,52.5780149811169,1985619.70126667,0.0,1.0
2022-05-09,54.05,56.42,53.94,55.95,3734578,49.3375296828015,51.5008959242121,49.2371202791918,51.0718739269703,4091285.9277258,0.0,1.0
2022-05-10,53.47,55.48,52.73,54.71,4659372,48.80809828195,50.6428519297286,48.1326168394843,49.9399861044602,5104411.55483689,0.0,1.0
2022-05-11,53.03,55.34,52.87,54.55,3275428,48.4064606675109,50.5150581433161,48.2604106258967,49.793936062846,3588280.25112317,0.0,1.0
2022-05-12,50.61,52.69,49.565,52.14,3555659,46.1974537880959,48.0961043290807,45.2435644538031,47.5940573110319,3895277.49333167,0.0,1.0
2022-05-13,50.64,51.33,49.76,50.12,2543718,46.2248381708986,46.8546789753599,45.4215629420204,45.7501755356524,2786681.02728148,0.0,1.0
2022-05-16,51.65,51.91,50.26,50.56,2171970,47.1467790585883,47.3841103762114,45.8779693220648,46.1518131500915,2379425.54592316,0.0,1.0
2022-05-17,52.1,52.56,51.6,52.34,1629785,47.5575448006283,47.9774386702692,47.1011384205839,47.7766198630496,1785453.78774218,0.0,1.0
2022-05-18,50.9,52.2,50.86,52.0,1702212,46.4621694885217,47.6488260766372,46.4256569781181,47.4662635246194,1864798.64702411,0.0,1.0
2022-05-19,54.07,54.85,52.03,52.1,4462572,49.3557859380033,50.0677798908726,47.4936479074221,47.5575448006283,4888814.21811599,0.0,1.0
2022-05-20,53.86,54.285,52.718,54.25,2256849,49.1640952583847,49.5520406814224,48.1216630863632,49.5200922348193,2472411.75701834,0.0,1.0
2022-05-23,53.76,55.1019,52.92,55.0,1723792,49.0728139823758,50.297717425139,48.3060512639012,50.2047018048859,1888439.85904868,0.0,1.0
2022-05-24,55.04,55.475,53.55,54.05,2241031,50.2412143152895,50.6382878659281,48.8811233027571,49.3375296828015,2455082.90197642,0.0,1.0
2022-05-25,54.81,55.09,54.01,54.15,1939278,50.0312673804691,50.2868549532939,49.301017172398,49.4288109588104,2124507.98760884,0.0,1.0
2022-05-26,53.63,55.17,53.48,54.61,2146640,48.9541483235642,50.359879974101,48.8172264095509,49.8487048284513,2351676.15293972,0.0,1.0
2022-05-27,54.06,54.38,53.35,54.28,3946701,49.3466578104024,49.6387578936309,48.6985607507394,49.547476617622,4323669.83960206,0.0,1.0
2022-05-31,52.93,55.12,52.53,54.38,3934058,48.6803044955376,50.6944716378997,48.3124200859737,50.0138854802066,4277493.57975129,0.4,1.0
2022-06-01,53.17,53.98,52.46,53.49,3028700,48.9010351412759,49.6460010706427,48.2480403143,49.195342668927,3293099.59461521,0.0,1.0
2022-06-02,55.44,55.66,54.01,54.25,2063494,50.9887791655508,51.1911155908109,49.67359240136,49.8943230470983,2243632.99596887,0.0,1.0
2022-06-03,54.18,55.51,53.99,54.73,1485236,49.8299432754246,51.0531589372245,49.6551981808818,50.3357843385749,1614894.20197046,0.0,1.0
2022-06-06,53.4,54.91,52.96,54.62,1202124,49.1125686767751,50.5013323228787,48.7078958262549,50.2346161259449,1307067.07731938,0.0,1.0
2022-06-07,53.48,54.0,52.8862,53.1,1776175,49.1861455586879,49.6643952911209,48.6400211526903,48.8366553696022,1931231.60843453,0.0,1.0
2022-06-08,53.08,53.68,52.65,53.1,1237593,48.818261149124,49.3700877634698,48.4227854088429,48.8366553696022,1345632.45174452,0.0,1.0
2022-06-09,51.33,52.9,51.28,52.69,1417115,47.2087668572821,48.6527131648203,47.1627813060867,48.4595738497993,1540826.37171828,0.0,1.0
2022-06-10,54.01,54.34,50.24,50.75,2484322,49.67359240136,49.9770970392502,46.2062818412206,46.6753344634146,2701198.45844543,0.0,1.0
2022-06-13,50.54,52.95,50.5,52.14,3532736,46.4821951483935,48.6986987160158,46.4454067074371,47.953732786649,3841136.95297738,0.0,1.0
2022-06-14,48.56,50.49,47.9333,50.49,2795996,44.6611673210524,46.436209597198,44.0847844223683,46.436209597198,3040080.98991177,0.0,1.0
2022-06-15,49.22,50.18,47.88,49.6,3173380,45.2681765968328,46.1510991797861,44.0357638247939,45.6176667859185,3450409.87603923,0.0,1.0
2022-06-16,51.46,51.49,48.0,48.55,4962602,47.3283292903904,47.3559206211077,44.146129147663,44.6519702108133,5395827.46209154,0.0,1.0
2022-06-17,50.74,51.15,49.79,50.86,4310945,46.6661373531755,47.0432188729784,45.7924118804613,46.7765026760446,4687282.07874945,0.0,1.0
2022-06-21,51.45,52.04,50.51,50.56,2196624,47.3191321801513,47.861761684258,46.4546038176762,46.5005893688717,2388384.98495132,0.0,1.0
2022-06-22,50.48,52.3,50.46,51.57,2109938,46.4270124869589,48.1008865504745,46.4086182664808,47.4294975030205,2294131.46645863,0.0,1.0
2022-06-23,48.2,51.13,47.72,50.41,2789074,44.330071352445,47.0248246525002,43.8886100609683,46.3626327152853,3032554.71283119,0.0,1.0
2022-06-24,49.22,49.3,47.3,48.12,1974555,45.2681765968328,45.3417534787456,43.5023314309263,44.2564944705322,2146929.79497654,0.0,1.0
2022-06-27,50.07,50.38,49.03,49.47,2373923,46.049930967156,46.335041384568,45.09343150229,45.4981043528102,2581161.84136683,0.0,1.0
2022-06-28,48.56,50.42,48.5,50.33,1658579,44.6611673210524,46.3718298255244,44.6059846596178,46.2890558333725,1803369.70731248,0.0,1.0
2022-06-29,47.76,49.515,47.28,49.2,1973563,43.9253985019247,45.5394913488861,43.4839372104481,45.2497823763546,2145851.19531403,0.0,1.0
2022-06-30,45.76,47.8,45.64,47.46,2803012,42.0859764541054,43.9621869428811,41.9756111312363,43.6494851947518,3047709.47300874,0.0,1.0
2022-07-01,47.41,47.63,44.88,45.14,2368872,43.6034996435563,43.8058360688165,41.2766307530649,41.5157556192814,2575669.898932,0.0,1.0
2022-07-05,45.54,47.06,44.39,46.51,3651550,41.8836400288453,43.281600785188,40.8259723513492,42.7757597220376,3970323.18312054,0.0,1.0
2022-07-06,45.23,46.28,43.745,45.65,3336643,41.5985296114333,42.5642261865384,40.2327587409275,41.9848082414754,3627925.41706861,0.0,1.0
2022-07-07,45.27,46.36,44.94,45.67,1921576,41.6353180523897,42.6378030684512,41.3318134144995,42.0032024619535,2089325.83175036,0.0,1.0
2022-07-08,45.17,46.0,44.585,45.37,2270613,41.5433469499987,42.3067070998437,41.0053160010116,41.7272891547806,2468833.08014265,0.0,1.0
2022-07-11,44.89,45.91,44.55,44.67,2046369,41.285827863304,42.2239331076919,40.9731261151747,41.0834914380439,2225013.01691589,0.0,1.0
2022-07-12,43.89,45.04,43.6901,44.73,2500728,40.3661168393944,41.4237845168905,40.1822666057148,41.1386740994785,2719036.6702027,0.0,1.0
2022-07-13,44.74,45.93,43.39,43.41,2886921,41.1478712097176,42.2423273281701,39.9062613274396,39.9246555479177,3138943.56482522,0.0,1.0
2022-07-14,42.99,43.41,41.71,42.92,3166910,39.5383769178757,39.9246555479177,38.3611468072713,39.473997146202,3443375.05767586,0.0,1.0
2022-07-15,42.61,43.48,42.09,43.39,2778201,39.18888672879,39.9890353195914,38.710636996357,39.9062613274396,3020732.52116736,0.0,1.0
2022-07-18,42.71,43.85,42.7,43.3,2085207,39.280857831181,40.329328398438,39.2716607209419,39.8234873352877,2267241.49846099,0.0,1.0
2022-07-19,42.98,43.42,42.51,42.88,3320341,39.5291798076366,39.9338526581568,39.0969156263991,39.4372087052456,3610200.28430821,0.0,1.0
2022-07-20,41.04,43.44,41.02,43.03,3589200,37.7449404212519,39.952246878635,37.7265462007737,39.5751653588321,3902530.14989696,0.0,1.0
2022-07-21,41.38,41.88,40.91,41.02,6557611,38.0576421693812,38.517497681336,37.6253779881436,37.7265462007737,7130077.63256323,0.0,1.0
2022-07-22,40.28,42.11,39.9,41.97,6399227,37.0459600430806,38.7290312168352,36.6964698539949,38.6002716734879,6957867.01870463,0.0,1.0
2022-07-25,38.44,40.18,38.02,40.15,8062914,35.3536917590868,36.9539889406896,34.9674131290448,36.9263976099723,8766790.64444063,0.0,1.0
2022-07-26,39.48,39.51,38.49,38.7,7282829,36.3101912239528,36.3377825546701,35.3996773102823,35.5928166253033,7918605.74753259,0.0,1.0
2022-07-27,39.51,40.02,38.8207,39.31,7094936,36.3377825546701,36.806835176864,35.7038257458892,36.1538403498882,7714310.05560832,0.0,1.0
2022-07-28,42.01,43.27,41.42,43.27,7419458,38.6370601144442,39.7958960045704,38.0944306103376,39.7958960045704,8067162.1923811,0.0,1.0
2022-07-29,42.99,43.45,41.4712,42.41,4144017,39.5383769178757,39.9614439888741,38.1415198147617,39.0049445240081,4505781.59037823,0.0,1.0
2022-08-01,42.94,43.74,42.47,43.06,2646487,39.4923913666802,40.2281601858079,39.0601271854427,39.6027566895494,2877520.14621931,0.0,1.0
2022-08-02,42.22,44.6,42.19,43.62,3569479,38.8301994294653,41.0191116663702,38.802608098748,40.1177948629388,3881087.54511424,0.0,1.0
2022-08-03,42.61,42.625,41.37,42.5,3506448,39.18888672879,39.2026823941487,38.0484450591421,39.08771851616,3812554.06192074,0.0,1.0
2022-08-04,43.76,44.595,42.8,43.0,4050054,40.2465544062861,41.0145131112507,39.3636318233329,39.5475740281148,4403615.80399833,0.0,1.0
2022-08-05,43.46,43.52,42.02,42.69,2748437,39.9706410991132,40.0258237605478,38.6462572246833,39.2624636107028,2988370.18209973,0.0,1.0
2022-08-08,45.0,45.44,44.19,44.42,3511193,41.3869960759341,41.7916689264543,40.6420301465673,40.8535636820665,3817713.29115323,0.0,1.0
2022-08-09,44.93,45.69,44.455,45.45,1830485,41.3226163042604,42.0215966824317,40.8857535679033,41.8008660366934,1990282.76536112,0.0,1.0
2022-08-10,45.91,46.98,44.835,45.21,3615911,42.2239331076919,43.2080239032752,41.235243756989,41.5801353909551,3931572.96802743,0.0,1.0
2022-08-11,44.9,46.16,44.8,46.16,2032060,41.2950249735431,42.4538608636693,41.2030538711522,42.4538608636693,2209454.86916294,0.0,1.0
2022-08-12,46.26,46.28,45.16,45.32,1904712,42.5458319660602,42.5642261865384,41.5341498397596,41.6813036035852,2070989.63748761,0.0,1.0
2022-08-15,45.45,45.6,44.78,45.2,1870376,41.8008660366934,41.9388226902799,41.184659650674,41.570938280716,2033656.17174961,0.0,1.0
2022-08-16,45.48,45.55,44.5,45.4,2285643,41.8284573674107,41.8928371390844,40.9271405639793,41.7548804854979,2485175.1697874,0.0,1.0
2022-08-17,43.65,45.22,43.6301,45.12,2717007,40.1453861936561,41.5893325011942,40.1270839442803,41.4973613988032,2954196.40448598,0.0,1.0
2022-08-18,44.16,44.42,43.59,43.59,1496443,40.61443881585,40.8535636820665,40.0902035322215,40.0902035322215,1627079.55118195,0.0,1.0
2022-08-19,43.72,44.01,43.26,43.87,3939379,40.2097659653297,40.4764821622635,39.7866988943313,40.3477226189162,4283279.0926588,0.0,1.0
2022-08-22,44.29,44.36,42.88,43.06,2601911,40.7340012489582,40.7983810206319,39.4372087052456,39.6027566895494,2829052.74848115,0.0,1.0
2022-08-23,44.95,46.13,44.44,44.56,3008676,41.3410105247386,42.426269532952,40.8719579025447,40.9823232254138,3271327.53852429,0.0,1.0
2022-08-24,45.71,45.8,44.55,44.75,2336954,42.0399909029099,42.1227648950618,40.9731261151747,41.1570683199567,2540965.51987137,0.0,1.0
2022-08-25,45.56,46.24,45.02,46.24,1947641,41.9020342493235,42.527437745582,41.4053902964123,42.527437745582,2117666.25534255,0.0,1.0
2022-08-26,43.56,46.06,43.13,45.67,2519546,40.0626122015042,42.3618897612783,39.667136461223,42.0032024619535,2739497.44484907,0.0,1.0
2022-08-29,43.57,44.05,43.1,43.31,1403961,40.0718093117433,40.5132706032199,39.6395451305058,39.8326844455268,1526524.05320949,0.0,1.0
2022-08-30,42.3,43.485,42.13,43.4,2179402,38.903776311378,39.993633874711,38.7474254373134,39.9154584376787,2369659.53798778,0.0,1.0
2022-08-31,41.21,42.13,41.12,41.84,2856429,38.2691757048804,39.1235227480371,38.1855982767455,38.8542177018247,3075933.48750881,0.4,1.0
2022-09-01,40.19,40.93,40.02,40.41,3458230,37.3219648526849,38.0091570395718,37.1640963773189,37.5262652325702,3723980.34906786,0.0,1.0
2022-09-02,41.56,42.2,40.57,41.11,2566564,38.5941990365161,39.1885274143643,37.6748473270322,38.1763118958416,2763793.58823011,0.0,1.0
2022-09-06,41.02,42.41,40.97,41.62,2132815,38.0927344677067,39.3835414133457,38.0463025631873,38.6499173219394,2296712.81210249,0.0,1.0
2022-09-07,42.42,42.72,40.54,40.86,2559045,39.3928277942496,39.6714192213659,37.6469881843206,37.9441523732447,2755696.78488139,0.0,1.0
2022-09-08,42.95,43.05,41.82,41.92,2314759,39.8850059821551,39.9778697911939,38.8356449400169,38.9285087490557,2492638.43897832,0.0,1.0
2022-09-09,44.11,44.24,43.5,43.68,2125406,40.9622261670049,41.0829491187554,40.3957569318684,40.5629117881382,2288734.46178853,0.0,1.0
2022-09-12,44.83,45.33,44.56,45.31,2254853,41.6308455920841,42.095164637278,41.3801133076795,42.0765918754703,2428128.91624812,0.0,1.0
2022-09-13,42.81,44.17,42.67,43.28,3003561,39.7549966495008,41.0179444524282,39.6249873168465,40.1914565519831,3234371.95942047,0.0,1.0
2022-09-14,43.0,43.705,42.8,43.06,1744804,39.9314378866745,40.5861277403979,39.745710268597,39.9871561720978,1878884.807828,0.0,1.0
2022-09-15,41.08,42.7,40.35,42.64,4425631,38.14845275313,39.6528464595582,37.4705469471469,39.5971281741349,4765722.02433776,0.0,1.0
2022-09-16,41.68,42.11,40.22,40.56,3676331,38.7056356073626,39.1049499862294,37.3498239953965,37.6655609461283,3958841.48846926,0.0,1.0
2022-09-19,41.9,41.92,40.52,40.88,2636802,38.9099359872479,38.9285087490557,37.6284154225128,37.9627251350524,2839429.08146158,0.0,1.0
2022-09-20,41.13,41.21,40.26,41.11,2336078,38.1948846576494,38.2691757048804,37.386969519012,38.1763118958416,2515595.71396054,0.0,1.0
2022-09-21,41.11,42.19,40.22,41.5,2827210,38.1763118958416,39.1792410334604,37.3498239953965,38.5384807510928,3044469.13093929,0.0,1.0
2022-09-22,41.13,41.95,40.86,41.33,2115407,38.1948846576494,38.9563678917673,37.9441523732447,38.3806122757269,2277967.08092886,0.0,1.0
2022-09-23,39.07,40.15,38.2,40.11,4053568,36.2818901914505,37.2848193290693,35.4739750528132,37.2476738054538,4365067.55641191,0.0,1.0
2022-09-26,37.54,39.07,36.685,38.77,4806900,34.8610739131572,36.2818901914505,34.0670883458757,36.0032987643342,5176289.93442725,0.0,1.0
2022-09-27,37.65,38.73,37.41,38.11,2796988,34.9632241030999,35.9661532407187,34.7403509614068,35.3903976246783,3011924.69806191,0.0,1.0
2022-09-28,40.72,40.73,38.75,38.82,4469574,37.8141430405904,37.8234294214942,35.9847260025265,36.0497306688536,4813041.85803276,0.0,1.0
2022-09-29,41.43,41.6,39.99,40.22,3989226,38.4734760847657,38.6313445601316,37.1362372346073,37.3498239953965,4295781.14584357,0.0,1.0
2022-09-30,42.23,43.26,41.44,41.75,3742848,39.2163865570759,40.1728837901753,38.4827624656696,38.7706402736898,4030470.03858852,0.0,1.0
2022-10-03,44.08,44.12,42.86,43.16,3463834,40.9343670242933,40.9715125479088,39.8014285540202,40.0800199811366,3730014.992766,0.0,1.0
2022-10-04,45.41,46.0931,44.75,44.96,3909249,42.1694556845091,42.8038083640529,41.5565545448531,41.7515685438346,4209658.25165278,0.0,1.0
2022-10-05,44.43,44.6,43.3,44.28,4233682,41.259390355929,41.417258831295,40.2100293137908,41.1200946423709,4559022.55552764,0.0,1.0
2022-10-06,45.13,45.205,44.0,44.08,2573049,41.9094370192005,41.9790848759796,40.8600759770623,40.9343670242933,2770776.93305209,0.0,1.0
2022-10-07,42.64,44.79,42.565,44.43,3326281,39.5971281741349,41.5937000684686,39.5274803173558,41.259390355929,3581891.62649038,0.0,1.0
2022-10-10,42.09,43.11,41.95,42.45,2447002,39.0863772244216,40.0335880766172,38.9563678917673,39.4206869369612,2635043.75421235,0.0,1.0
2022-10-11,41.49,42.69,41.44,42.07,3014406,38.529194370189,39.6435600786543,38.4827624656696,39.0678044626139,3246050.35180201,0.0,1.0
2022-10-12,41.95,42.21,41.17,41.45,1860580,38.9563678917673,39.1978137952682,38.2320301812649,38.4920488465735,2003557.70375848,0.0,1.0
2022-10-13,41.84,42.02,39.24,40.51,3187742,38.8542177018247,39.0213725580945,36.4397586668165,37.6191290416089,3432706.490285,0.0,1.0
2022-10-14,40.12,41.57,40.0778,41.54,2141084,37.2569601863577,38.60348541742,37.2177716589433,38.5756262747083,2305617.24977911,0.0,1.0
2022-10-17,41.37,42.16,41.2,41.21,2432070,38.4177577993424,39.1513818907488,38.2598893239765,38.2691757048804,2618964.29316659,0.0,1.0
2022-10-18,41.78,42.11,41.16,41.97,2102534,38.7984994164014,39.1049499862294,38.222743800361,38.9749406535751,2264104.84532465,0.0,1.0
2022-10-19,40.4,41.0,40.24,40.91,1909527,37.5169788516663,38.074161705899,37.3683967572042,37.9905842777641,2056266.07368929,0.0,1.0
2022-10-20,40.98,41.87,40.09,40.48,2484864,38.0555889440912,38.8820768445363,37.2291010436461,37.5912698988973,2675815.28877668,0.0,1.0
2022-10-21,43.07,43.19,40.99,41.14,2637896,39.9964425530017,40.1078791238482,38.0648753249951,38.2041710385532,2840607.15073454,0.0,1.0
2022-10-24,42.34,42.74,41.55,42.38,2220525,39.3185367470186,39.6899919831737,38.5849126556122,39.3556822706341,2391162.95463689,0.0,1.0
2022-10-25,43.02,43.195,42.28,42.41,1868288,39.9500106484823,40.1125223143001,39.2628184615953,39.3835414133457,2011858.03095783,0.0,1.0
2022-10-26,44.81,45.3,43.6,43.76,3447132,41.6122728302764,42.0673054945664,40.4886207409072,40.6372028353692,3712029.51470637,0.0,1.0
2022-10-27,44.93,45.77,44.1,44.25,3566736,41.7237094011229,42.5037653970487,40.9529397861011,41.0922354996592,3840824.5762465,0.0,1.0
2022-10-28,45.17,45.18,44.04,44.31,2005997,41.946582542816,41.9558689237199,40.8972215006778,41.1479537850825,2160149.38517366,0.0,1.0
2022-10-31,43.96,45.045,43.88,44.5,2031272,40.8229304534468,41.8305027815175,40.7486394062158,41.3243950222562,2187366.66202415,0.0,1.0
2022-11-01,45.76,45.84,45.045,45.34,4041533,42.4944790161448,42.5687700633758,41.8305027815175,42.1044510181819,4352107.71756341,0.0,1.0
2022-11-02,42.3,46.24,42.15,46.0,4237744,39.2813912234031,42.9402252995309,39.1420955098449,42.7173521578379,4563396.70304758,0.0,1.0
2022-11-03,41.08,42.43,41.02,41.71,3326040,38.14845275313,39.4021141751535,38.0927344677067,38.7334947500743,3581632.10665967,0.0,1.0
2022-11-04,43.41,43.54,40.81,43.17,7163286,40.3121795037335,40.4329024554839,37.8977204687253,40.0893063620404,7713754.23229599,0.0,1.0
2022-11-07,43.08,43.98,42.205,43.89,3642479,40.0057289339055,40.8415032152545,39.1931706048162,40.7579257871196,3922388.1054448,0.0,1.0
2022-11-08,45.62,46.75,42.68,43.16,6550739,42.3644696834905,43.4138307256287,39.6342736977504,40.0800199811366,7054135.58608666,0.0,1.0
2022-11-09,44.18,46.04,43.875,45.5,6690771,41.0272308333321,42.7544976814534,40.7439962157638,42.253033112644,7204928.45302746,0.0,1.0
2022-11-10,47.64,47.87,46.0,46.19,4920888,44.2403186260738,44.453905386863,42.7173521578379,42.8937933950115,5299037.43012,0.0,1.0
2022-11-11,48.7,48.88,47.22,47.76,4572267,45.2246750018849,45.3918298581547,43.8502906281109,44.3517551969203,4923626.38074722,0.0,1.0
2022-11-14,48.62,49.25,48.33,48.33,2690893,45.1503839546538,45.7354259515981,44.8810789084414,44.8810789084414,2897676.74603606,0.0,1.0
2022-11-15,48.1,49.2,47.705,49.0,2730690,44.6674921476522,45.6889940470787,44.300680101949,45.5032664290012,2940531.97716639,0.0,1.0
2022-11-16,47.76,48.5,47.6,47.92,2085443,44.3517551969203,45.0389473838073,44.2031731024583,44.5003372913824,2245700.47426029,0.0,1.0
2022-11-17,47.22,47.29,46.55,46.7,2135347,43.8502906281109,43.9152952944381,43.2281031075511,43.3673988211093,2299439.38559351,0.0,1.0
2022-11-18,47.73,47.88,46.89,47.21,2527249,44.3238960542087,44.4631917677669,43.543840058283,43.8410042472071,2721457.39676118,0.0,1.0
2022-11-21,47.36,47.9,46.41,47.44,1730949,43.9802999607652,44.4817645295746,43.0980937748968,44.0545910079963,1863965.10967711,0.0,1.0
2022-11-22,49.13,49.16,47.63,47.9,2846185,45.6239893807516,45.6518485234632,44.2310322451699,44.4817645295746,3064902.27943535,0.0,1.0
2022-11-23,49.81,49.995,48.61,49.08,2352820,46.2554632822153,46.427261328937,45.14109757375,45.5775574762322,2533624.26585099,0.0,1.0
2022-11-25,49.87,50.39,49.74,49.92,940420,46.3111815676385,46.7940733746402,46.1904586158881,46.3576134721579,1012687.29953485,0.0,1.0
2022-11-28,48.42,50.27,48.4,49.54,2658551,44.9646563365763,46.6826368037937,44.9460835747685,46.0047309978106,2862849.40012513,0.0,1.0
2022-11-29,49.89,50.07,48.92,49.05,4600952,46.3297543294463,46.4969091857161,45.4289753817702,45.5496983335206,4954515.70167528,0.0,1.0
2022-11-30,50.37,51.0,49.17,50.26,3207453,47.1469558489875,47.7366438018337,46.0237407007091,47.0439944603954,3426719.81044709,0.4,1.0
2022-12-01,52.17,52.54,51.21,51.71,4908873,48.8317785714052,49.1781032421244,47.9332064527825,48.4012127645651,5244451.70547124,0.0,1.0
2022-12-02,51.77,52.03,50.6,51.06,2125894,48.4573735219791,48.7007368041061,47.3622387524076,47.7928045592476,2271223.642158,0.0,1.0
2022-12-05,50.35,51.53,50.05,51.47,2470910,47.1282355965162,48.2327304923234,46.8474318094466,48.1765697349094,2639825.50853647,0.0,1.0
2022-12-06,50.79,51.1894,50.3,51.03,3983822,47.540081150885,47.913924592737,47.081434965338,47.7647241805407,4256162.6838164,0.0,1.0
2022-12-07,51.89,52.26,51.16,51.3,3760258,48.5696950368069,48.9160197075261,47.8864058216042,48.0174475889033,4017315.4777302,0.0,1.0
2022-12-08,51.77,52.61,51.59,52.35,2111608,48.4573735219791,49.243624125774,48.2888912497373,49.000260843647,2255961.02748772,0.0,1.0
2022-12-09,50.92,52.42,50.885,52.0,2126169,47.6617627919485,49.0657817272966,47.6290023501237,48.6726564253991,2271517.44161442,0.0,1.0
2022-12-12,51.29,51.32,50.15,50.31,2321285,48.0080874626677,48.0361678413746,46.9410330718032,47.0907950915736,2479971.89520585,0.0,1.0
2022-12-13,52.86,53.43,51.6,52.85,3497012,49.4776272816653,50.0111544770976,48.298251375973,49.4682671554297,3736073.54426431,0.0,1.0
2022-12-14,52.62,53.34,51.94,52.56,2359832,49.2529842520096,49.9269133409767,48.6164956679852,49.1968234945957,2521154.03210179,0.0,1.0
2022-12-15,50.47,51.44,50.43,51.25,2543303,47.2405571113441,48.1484893562025,47.2031166064015,47.9706469577251,2717167.41416617,0.0,1.0
2022-12-16,51.06,51.67,50.11,50.29,4443313,47.7928045592476,48.3637722596225,46.9035925668606,47.0720748391023,4747065.2511875,0.0,1.0
2022-12-19,50.3,51.42,49.99,51.04,2157129,47.081434965338,48.1297691037312,46.7912710520327,47.7740843067763,2304593.91859831,0.0,1.0
2022-12-20,52.03,52.43,50.97,51.02,2843086,48.7007368041061,49.0751418535322,47.7085634231268,47.755364054305,3037444.07759202,0.0,1.0
2022-12-21,52.3,52.935,52.11,52.41,2001834,48.9534602124687,49.5478282284327,48.7756178139913,49.0564216010609,2138682.69465727,0.0,1.0
2022-12-22,51.77,52.25,51.13,51.6,2316732,48.4573735219791,48.9066595812904,47.8583254428972,48.298251375973,2475107.64456929,0.0,1.0
2022-12-23,52.62,52.93,51.3,52.02,2074348,49.2529842520096,49.5431481653149,48.0174475889033,48.6913766778704,2216153.87204779,0.0,1.0
2022-12-27,53.54,54.09,52.58,52.8,2087391,50.1141158656898,50.6289228086507,49.215543747067,49.4214665242514,2230088.51317508,0.0,1.0
2022-12-28,52.03,53.37,51.93,53.19,1819279,48.7007368041061,49.9549937196836,48.6071355417495,49.7865114474419,1943647.93187316,0.0,1.0
2022-12-29,52.15,52.76,52.075,52.36,1808069,48.8130583189339,49.3840260193088,48.7428573721665,49.0096209698826,1931671.59766808,0.0,1.0
2022-12-30,51.99,52.405,51.55,52.17,1856691,48.6632962991634,49.0517415379431,48.2514507447947,48.8317785714052,1983617.47828536,0.0,1.0
2023-01-03,53.56,54.14,52.77,52.82,2857955,50.1328361181611,50.675723439829,49.3933861455444,49.4401867767227,3053329.54710991,0.0,1.0
2023-01-04,55.48,55.7653,54.4,54.56,4250891,51.9299803554066,52.1970247569098,50.919086721956,51.0688487417264,4541488.96390726,0.0,1.0
2023-01-05,54.53,54.8,53.74,54.66,3138775,51.0407683630195,51.2934917713821,50.3013183904028,51.162450004083,3353346.86838313,0.0,1.0
2023-01-06,55.28,55.84,54.53,55.15,2986107,51.7427778306935,52.2669448998901,51.0407683630195,51.62109618963,3190242.23052208,0.0,1.0
2023-01-09,54.71,56.11,54.59,55.6,2508217,51.2092506352612,52.5196683082528,51.0969291204334,52.0423018702344,2679682.8769744,0.0,1.0
2023-01-10,55.24,55.27,54.41,54.74,2408970,51.7053373257509,51.7334177044578,50.9284468481916,51.2373310139682,2573651.18733547,0.0,1.0
2023-01-11,54.54,55.45,54.07,55.26,3262090,51.0501284892551,51.9018999766996,50.6102025561794,51.7240575782222,3485091.8864474,0.0,1.0
2023-01-12,55.19,55.59,54.11,55.4,2846227,51.6585366945726,52.0329417439988,50.647643061122,51.8550993455213,3040799.8015651,0.0,1.0
2023-01-13,55.95,56.135,55.06,55.19,2917595,52.3699062884823,52.5430686238419,51.5368550535091,51.6585366945726,3117046.63649362,0.0,1.0
2023-01-17,54.58,55.6,54.28,55.5,2631534,51.0875689941977,52.0423018702344,50.8067652071281,51.9487006078779,2811430.03176199,0.0,1.0
2023-01-18,54.37,55.45,54.21,55.13,2450185,50.891006343249,51.9018999766996,50.7412443234786,51.6023759371587,2617683.71313946,0.0,1.0
2023-01-19,55.51,55.94,54.37,54.49,2782171,51.9580607341135,52.3605461622466,50.891006343249,51.0033278580769,2972364.82709221,0.0,1.0
2023-01-20,56.24,56.287,54.81,55.17,2096534,52.6413499493163,52.6853425426238,51.3028518976178,51.6398164421013,2239856.5438296,0.0,1.0
2023-01-23,56.39,56.44,55.45,55.65,2533920,52.7817518428511,52.8285524740293,51.9018999766996,52.0891025014127,2707142.97671333,0.0,1.0
2023-01-24,57.32,57.37,55.73,55.99,2611943,53.6522435827669,53.6990442139451,52.1639835112979,52.4073467934249,2790499.75848706,0.0,1.0
2023-01-25,57.91,58.075,56.71,56.94,2072163,54.2044910306704,54.3589331135587,53.081275882392,53.296558785812,2213819.50182138,0.0,1.0
2023-01-26,57.1,57.84,56.68,57.8,1770487,53.4463208055825,54.1389701470208,53.053195503685,54.1015296420782,1891520.42977373,0.0,1.0
2023-01-27,56.87,57.16,56.32,56.81,2025942,53.2310379021624,53.5024815629964,52.7162309592015,53.1748771447485,2164438.757549,0.0,1.0
2023-01-30,55.98,57.14,55.92,56.66,2458795,52.3979866671893,53.4837613105251,52.3418259097753,53.0344752512137,2626882.30702936,0.0,1.0
2023-01-31,56.48,56.49,55.57,55.75,3436283,52.8659929789719,52.8753531052076,52.0142214915275,52.1827037637692,3671193.0090332,0.0,1.0
2023-02-01,57.2,57.59,55.581,56.4,3264065,53.539922067939,53.9049669911295,52.0245176303867,52.7911119690867,3487201.90072528,0.0,1.0
2023-02-02,54.96,57.2003,54.87,57.08,3050860,51.4432537911526,53.5402028717261,51.3590126550317,53.4276005531112,3259421.85307177,0.0,1.0
2023-02-03,52.44,53.77,52.1,53.49,4036054,49.0845019797679,50.3293987691098,48.7662576877556,50.0673152345115,4311965.35002515,0.0,1.0
2023-02-06,52.44,52.68,51.6,52.22,3246359,49.0845019797679,49.3091450094235,48.298251375973,48.8785792025835,3468285.48917886,0.0,1.0
2023-02-07,52.79,53.4,52.16,52.58,2162484,49.4121063980157,49.9830740983906,48.8224184451696,49.215543747067,2310314.99528594,0.0,1.0
2023-02-08,52.69,53.08,52.38,52.99,1538942,49.3185051356592,49.6835500588497,49.0283412223539,49.5993089227288,1644146.62928157,0.0,1.0
2023-02-09,51.54,53.62,51.36,53.35,2361520,48.242090618559,50.188996875575,48.0736083463173,49.9362734672123,2522957.42658334,0.0,1.0
2023-02-10,51.23,51.91,50.835,51.91,1920668,47.9519267052538,48.5884152892782,47.5822017189454,48.5884152892782,2051968.05218714,0.0,1.0
2023-02-13,51.27,51.52,50.54,50.9,1252868,47.9893672101964,48.2233703660877,47.3060779949937,47.6430425394772,1338516.13584836,0.0,1.0
2023-02-14,51.04,51.75,50.4,50.89,1907682,47.7740843067763,48.4386532695078,47.1750362276945,47.6336824132415,2038094.30767445,0.0,1.0
2023-02-15,49.15,50.01,48.6,49.97,3727701,46.0050204482378,46.809991304504,45.4902135052768,46.7725507995614,3982532.82717578,0.0,1.0
2023-02-16,49.3,49.5492,47.6,48.55,3164260,46.1454223417726,46.3786766875651,44.5542008817115,45.4434128740986,3380574.06528024,0.0,1.0
2023-02-17,46.23,46.9,44.54,46.79,10374419,43.2718635874269,43.8989920452157,41.6900022536015,43.7960306566235,11083631.5011253,0.0,1.0
2023-02-21,46.5,47.115,45.91,46.05,5017298,43.5245869957896,44.1002347592823,42.972339547886,43.1033813151852,5360288.81842277,0.0,1.0
2023-02-22,45.4,46.3,45.01,46.3,3719960,42.4949731098677,43.3373844710765,42.1299281866772,43.3373844710765,3974262.63956814,0.0,1.0
2023-02-23,45.39,46.11,45.24,45.32,3157133,42.485612983632,43.1595420725991,42.3452110900972,42.4200920999824,3372959.85173166,0.0,1.0
2023-02-24,45.42,45.445,44.49,44.76,3035777,42.513693362339,42.5370936779281,41.6432016224232,41.8959250307858,3243307.75415872,0.0,1.0
2023-02-27,45.94,46.31,45.59,45.59,2704485,43.000419926593,43.3467445973122,42.6728155083451,42.6728155083451,2889368.08319779,0.0,1.0
2023-02-28,46.03,46.41,45.25,45.76,2855214,43.45906611214,43.8178418045713,42.7226317960968,43.204146541202,3024121.59711106,0.4,1.0
2023-03-01,46.9,47.37,46.38,46.82,3210301,44.2804736184959,44.7242225012399,43.7895174078004,44.2049418937735,3400214.69050209,0.0,1.0
2023-03-02,47.12,47.13,46.33,46.42,2235187,44.4881858614824,44.4976273270727,43.7423100798489,43.8272832701616,2367415.29016105,0.0,1.0
2023-03-03,47.72,47.765,47.175,47.53,2321234,45.0546737969003,45.0971603920566,44.5401139222291,44.8752859506846,2458552.62384833,0.0,1.0
2023-03-06,47.32,47.71,47.1001,47.22,2092167,44.6770151732884,45.04523233131,44.4693973449577,44.5826005173854,2215934.57074078,0.0,1.0
2023-03-07,45.48,46.92,45.39,46.77,2719733,42.9397855046736,44.2993565496765,42.854812314361,44.157734565822,2880625.86680916,0.0,1.0
2023-03-08,44.77,45.98,44.49,45.65,2837082,42.2694414477625,43.4118587841885,42.0050804112342,43.1002904197087,3004916.95157527,0.0,1.0
2023-03-09,44.96,45.67,44.711,45.3,2331945,42.4488292939782,43.1191733508893,42.2137368007797,42.7698391240483,2469897.26086211,0.0,1.0
2023-03-10,45.42,47.0,45.19,45.84,3283581,42.8831367111318,44.3748882743989,42.665983002555,43.2796782659243,3477829.75915765,0.0,1.0
2023-03-13,47.74,48.34,47.11,47.45,5235003,45.0735567280809,45.6400446634988,44.4787443958921,44.7997542259623,5544693.19400969,0.0,1.0
2023-03-14,47.86,48.2,47.28,47.88,2815152,45.1868543151645,45.5078641452346,44.6392493109272,45.2057372463451,2981689.6254888,0.0,1.0
2023-03-15,48.17,48.9,47.41,48.65,5517497,45.4795397484637,46.1687667365554,44.7619883636011,45.932730096798,5843898.86001381,0.0,1.0
2023-03-16,48.17,48.32,47.145,48.25,3154634,45.4795397484637,45.6211617323182,44.5117895254582,45.5550714731861,3341254.56458985,0.0,1.0
2023-03-17,50.84,51.225,48.49,48.79,9434554,48.0004110610732,48.3639074862996,45.7816666473532,46.0649106150621,9992679.53663386,0.0,1.0
2023-03-20,50.87,51.73,50.545,51.48,3980028,48.028735457844,48.8407014986096,47.7218878261594,48.6046648588522,4215476.88961554,0.0,1.0
2023-03-21,49.47,50.04,49.0,49.93,3106905,46.7069302752024,47.2450938138494,46.2631813924584,47.1412376923561,3290702.0316769,0.0,1.0
2023-03-22,50.26,51.02,49.55,49.73,3610494,47.4528060568359,48.1703574416985,46.7824619999248,46.9524083805501,3824082.14643102,0.0,1.0
2023-03-23,51.13,51.745,50.41,50.74,3240478,48.2742135631918,48.8548636969951,47.5944280406904,47.9059964051702,3432176.8892851,0.0,1.0
2023-03-24,51.68,52.095,50.7,51.46,3164882,48.7934941706582,49.1853149926555,47.868230542809,48.5857819276716,3352108.81163655,0.0,1.0
2023-03-27,51.52,51.65,50.28,50.55,1932246,48.6424307212134,48.7651697738873,47.4716889880165,47.7266085589545,2046553.02878574,0.0,1.0
2023-03-28,52.24,52.27,51.15,51.87,1811440,49.3222162437148,49.3505406404857,48.2930964943724,48.9728820168738,1918600.43620929,0.0,1.0
2023-03-29,51.71,52.27,51.33,51.74,2387878,48.8218185674291,49.3505406404857,48.4630428749977,48.8501429642,2529139.12269496,0.0,1.0
2023-03-30,51.39,52.28,51.12,52.05,3446741,48.5196916685395,49.359982106076,48.2647720976015,49.1428283974992,3650641.91256704,0.0,1.0
2023-03-31,50.97,51.7,50.7,51.42,3694430,48.123150113747,48.8123771018388,47.868230542809,48.5480160653104,3912983.59843256,0.0,1.0
2023-04-03,52.53,53.0,50.77,51.21,5376515,49.5960187458335,50.0397676285775,47.9343208019411,48.3497452879142,5694576.70377477,0.0,1.0
2023-04-04,55.38,55.54,52.36,52.56,6261749,52.2868364390683,52.437899888513,49.4355138307984,49.6243431426044,6632179.01936198,0.0,1.0
2023-04-05,55.92,56.35,55.03,55.76,4230882,52.7966755809444,53.2026586013272,51.9563851434079,52.6456121314996,4481170.80927329,0.0,1.0
2023-04-06,56.54,56.61,55.24,55.49,2573006,53.3820464475428,53.4481367066749,52.1546559208041,52.3906925605616,2725218.85017948,0.0,1.0
2023-04-10,56.2,56.32,55.08,55.65,2518162,53.0610366174727,53.1743342045563,52.0035924713594,52.5417560100063,2667130.41096898,0.0,1.0
2023-04-11,56.79,57.765,56.27,56.32,3086728,53.6180830873002,54.5386259823543,53.1271268766048,53.1743342045563,3269331.40885672,0.0,1.0
2023-04-12,57.72,58.21,56.9,57.92,3467469,54.4961393871979,54.9587712011225,53.7219392087935,54.6849686990039,3672596.13122277,0.0,1.0
2023-04-13,59.28,59.53,58.105,58.49,4421375,55.9690080192844,56.2050446590418,54.8596358124244,55.2231322376509,4682932.91726186,0.0,1.0
2023-04-14,58.36,58.84,57.185,58.25,3311770,55.100393184977,55.5535835333113,53.991020978117,54.9965370634837,3507686.35263924,0.0,1.0
2023-04-17,57.49,58.0,56.89,57.92,2286924,54.2789856786211,54.7605004237263,53.7124977432032,54.6849686990039,2422212.92671989,0.0,1.0
2023-04-18,57.27,58.79,57.23,57.69,2341100,54.0712734356345,55.5063762053598,54.0335075732733,54.467814990427,2479593.84865608,0.0,1.0
2023-04-19,56.33,56.9499,55.94,56.27,2240235,53.1837756701466,53.7690521220891,52.815558512125,53.1271268766048,2372761.91770708,0.0,1.0
2023-04-20,56.74,57.45,56.53,56.86,2062759,53.5708757593488,54.2412198162599,53.3726049819525,53.6841733464323,2184786.86414931,0.0,1.0
2023-04-21,56.27,56.92,55.62,56.6,2277616,53.1271268766048,53.7408221399741,52.5134316132354,53.4386952410846,2412354.2878137,0.0,1.0
2023-04-24,56.15,56.33,55.65,56.27,2014724,53.0138292895212,53.1837756701466,52.5417560100063,53.1271268766048,2133910.2290119,0.0,1.0
2023-04-25,56.32,56.55,55.46,55.9,2290497,53.1743342045563,53.3914879131331,52.3623681637907,52.7777926497638,2425997.29681141,0.0,1.0
2023-04-26,55.89,57.12,55.845,56.93,1869752,52.7683511841735,53.9296514517801,52.7258645890171,53.7502636055644,1980362.03396369,0.0,1.0
2023-04-27,56.59,56.62,55.3,55.59,1996707,53.4292537754943,53.4575781722652,52.2113047143459,52.4851072164645,2114827.38659969,0.0,1.0
2023-04-28,56.73,58.93,56.7,57.0,3431470,53.5614342937585,55.6385567236239,53.5331098969876,53.8163538646965,3634467.51691421,0.0,1.0
2023-05-01,55.92,57.8,55.91,57.65,1973575,52.7966755809444,54.5716711119203,52.7872341153541,54.4300491280658,2090326.95308249,0.0,1.0
2023-05-02,58.13,58.15,55.7,55.92,3431430,54.8832394764001,54.9021224075807,52.5889633379578,52.7966755809444,3634425.15061036,0.0,1.0
2023-05-03,58.06,58.58,57.54,58.24,2632421,54.8171492172681,55.3081054279635,54.3261930065726,54.9870955978934,2788148.69876258,0.0,1.0
2023-05-04,60.4,61.15,58.53,58.53,5894289,57.0264521653977,57.73456208467,55.260898100012,55.260898100012,6242980.96903215,0.0,1.0
2023-05-05,59.81,60.645,58.68,59.02,3025752,56.4694056955701,57.25776807236,55.4025200838665,55.7235299139366,3204748.21526582,0.0,1.0
2023-05-08,59.37,60.2,59.13,60.05,1745040,56.053981209597,56.8376228535917,55.8273860354299,56.6960008697373,1848272.37181615,0.0,1.0
2023-05-09,59.95,60.085,59.09,59.26,1795258,56.6015862138343,56.7290459993033,55.7896201730687,55.9501250881038,1901461.14798625,0.0,1.0
2023-05-10,59.25,60.19,58.75,60.13,1876871,55.9406836225135,56.8281813880014,55.4686103429986,56.7715325944597,1987902.17689162,0.0,1.0
2023-05-11,56.78,58.96,56.695,58.38,3032369,53.60864162171,55.6668811203948,53.5283891641924,55.1192761161576,3211756.66108042,0.0,1.0
2023-05-12,56.75,57.06,56.17,56.58,2099708,53.5803172249391,53.8730026582383,53.0327122207018,53.419812309904,2223921.67817434,0.0,1.0
2023-05-15,57.33,57.67,56.93,57.08,1627088,54.1279222291763,54.4489320592464,53.7502636055644,53.8918855894189,1723342.61501948,0.0,1.0
2023-05-16,55.87,57.59,55.61,57.17,2165146,52.7494682529929,54.3734003345241,52.5039901476451,53.9768587797316,2293230.83295985,0.0,1.0
2023-05-17,55.11,55.95,54.725,55.87,2691521,52.0319168681303,52.8249999777153,51.6684204429038,52.7494682529929,2850744.91270285,0.0,1.0
2023-05-18,53.74,54.22,53.12,54.12,2886024,50.7384360822595,51.1916264305938,50.153065215661,51.0972117746908,3056754.24265251,0.0,1.0
2023-05-19,54.03,54.64,53.09,53.79,2544236,51.0122385843781,51.5881679853863,50.1247408188901,50.785643410211,2694746.88613444,0.0,1.0
2023-05-22,53.47,54.175,53.46,53.9,1360240,50.4835165113214,51.1491398354374,50.4740750457311,50.8894995317042,1440708.52876679,0.0,1.0
2023-05-23,53.42,53.875,52.93,53.1,1940016,50.4363091833699,50.8658958677285,49.9736773694454,50.1341822844804,2054782.68330886,0.0,1.0
2023-05-24,52.02,53.7223,51.98,53.56,2450989,49.1145040007283,50.7217246881646,49.0767381383671,50.5684897016341,2595983.61775392,0.0,1.0
2023-05-25,51.11,51.82,50.89,51.69,2204858,48.2553306320112,48.9256746889223,48.0476183890246,48.8029356362485,2335292.09942341,0.0,1.0
2023-05-26,51.01,52.09,50.91,51.86,2030755,48.1609159761082,49.1805942598604,48.0665013202052,48.9634405512835,2150889.5844379,0.0,1.0
2023-05-30,50.26,51.31,49.8,51.14,6524210,47.4528060568359,48.4441599438172,47.0184986396822,48.2836550287821,6910166.58123978,0.0,1.0
2023-05-31,50.78,51.49,49.88,49.9,6275385,48.3214208911433,48.9970453266043,47.464995550418,47.4840272246563,6594674.66856727,0.4,1.0
2023-06-01,52.35,52.67,50.86,50.92,3179474,49.8154073188529,50.1199141066663,48.3975475880966,48.4546426108117,3341244.66421873,0.0,1.0
2023-06-02,51.95,52.94,51.46,52.39,2482986,49.4347738340861,50.3768417088839,48.9684978152468,49.8534706673296,2609319.56790017,0.0,1.0
2023-06-05,52.09,52.35,51.6,51.6,1627100,49.5679955537545,49.8154073188529,49.1017195349152,49.1017195349152,1709886.3501165,0.0,1.0
2023-06-06,52.02,52.14,51.455,51.95,1833890,49.5013846939203,49.6155747393503,48.9637398966872,49.4347738340861,1927197.76203991,0.0,1.0
2023-06-07,50.75,52.7,50.635,52.34,3020424,48.2928733797858,50.1484616180238,48.1834412529153,49.8058914817337,3174102.24888714,0.0,1.0
2023-06-08,51.55,52.08,51.21,51.45,2662650,49.0541403493193,49.5584797166353,48.7306018872676,48.9589819781276,2798124.81724399,0.0,1.0
2023-06-09,50.97,51.52,50.74,51.28,1884859,48.5022217964075,49.0255928379618,48.2833575426666,48.7972127471018,1980760.04916368,0.0,1.0
2023-06-12,50.88,51.01,50.27,50.77,1827631,48.416579262335,48.5402851448842,47.8361131980656,48.3119050540241,1920620.30603513,0.0,1.0
2023-06-13,50.06,51.56,49.9,51.36,2247105,47.6362806185631,49.0636561864385,47.4840272246563,48.8733394440551,2361437.01479843,0.0,1.0
2023-06-14,50.14,50.98,49.65,50.82,1965452,47.7124073155164,48.5117376335267,47.2461312966771,48.35948423962,2065453.59634268,0.0,1.0
2023-06-15,50.42,50.605,49.61,49.99,2402090,47.9788507548532,48.1548937415578,47.2080679482004,47.5696697587289,2524307.60417389,0.0,1.0
2023-06-16,51.0,51.41,50.23,50.76,3138796,48.530769307765,48.920918629651,47.7980498495889,48.3023892169049,3298496.98002597,0.0,1.0
2023-06-20,48.73,50.36,48.73,50.2,3110520,46.3706742817135,47.9217557321382,46.3706742817135,47.7695023382314,3268782.30579827,0.0,1.0
2023-06-21,49.16,49.36,47.86,48.6,1991879,46.7798552778378,46.9701720202212,45.5427964523457,46.2469683991643,2093225.19401616,0.0,1.0
2023-06-22,49.09,49.12,48.295,48.5,2358123,46.7132444180036,46.7417919293611,45.9567353670296,46.1518100279726,2478103.57666755,0.0,1.0
2023-06-23,49.11,49.73,48.795,49.55,1734185,46.7322760922419,47.3222579936305,46.4325272229881,47.1509729254854,1822419.80214909,0.0,1.0
2023-06-26,49.19,49.62,48.56,49.39,2166627,46.8084027891953,47.2175837853196,46.2089050506876,46.9987195315787,2276864.31878425,0.0,1.0
2023-06-27,49.01,49.52,48.2,49.32,1759177,46.6371177210503,47.1224254141279,45.8663349143975,46.9321086717445,1848683.38746167,0.0,1.0
2023-06-28,48.48,48.68,48.17,48.55,1752542,46.1327783537343,46.3230950961177,45.83778740304,46.1993892135685,1841710.80069194,0.0,1.0
2023-06-29,49.23,49.245,47.84,48.0,2100391,46.846466137672,46.8607398933507,45.5237647781074,45.6760181720141,2207258.2513721,0.0,1.0
2023-06-30,49.98,49.99,49.16,49.39,2128263,47.5601539216097,47.5696697587289,46.7798552778378,46.9987195315787,2236548.37020342,0.0,1.0
2023-07-03,50.52,50.62,49.715,49.98,1202695,48.0740091260449,48.1691674972366,47.3079842379517,47.5601539216097,1263887.75358205,0.0,1.0
2023-07-05,49.31,50.5,49.29,50.31,2318162,46.9225928346253,48.0549774518065,46.903561160387,47.8741765465423,2436109.37321539,0.0,1.0
2023-07-06,48.21,49.07,48.02,48.98,2326373,45.8758507515167,46.6942127437653,45.6950498462525,46.6085702096927,2444738.14638287,0.0,1.0
2023-07-07,48.39,49.22,48.35,48.53,2509317,46.0471358196617,46.8369503005528,46.0090724711851,46.1803575393301,2636990.28112303,0.0,1.0
2023-07-10,49.46,49.6,48.15,48.3,2218080,47.0653303914129,47.1985521110813,45.8187557288017,45.9614932855892,2330935.23167992,0.0,1.0
2023-07-11,49.93,50.2,49.42,49.69,1705898,47.5125747360139,47.7695023382314,47.0272670429362,47.2841946451538,1792693.56824475,0.0,1.0
2023-07-12,52.68,52.98,50.6,50.6,3137818,50.1294299437855,50.4149050573606,48.1501358229982,48.1501358229982,3297469.21968523,0.0,1.0
2023-07-13,52.96,53.3,52.83,52.95,2104678,50.3958733831223,50.719411845174,50.272167500573,50.3863575460031,2211763.3726203,0.0,1.0
2023-07-14,52.6,53.18,52.27,52.87,1754651,50.0533032468321,50.605221799744,49.7392806218995,50.3102308490497,1843927.10596661,0.0,1.0
2023-07-17,52.63,52.98,51.97,52.15,1142091,50.0818507581897,50.4149050573606,49.4538055083245,49.6250905764695,1200200.24060654,0.0,1.0
2023-07-18,53.84,54.305,52.86,53.1,2121260,51.2332670496092,51.6757534756506,50.3007150119305,50.5290951027906,2229189.0597063,0.0,1.0
2023-07-19,53.57,54.22,53.38,53.77,1641576,50.9763394473916,51.5948688601376,50.7955385421274,51.166656189775,1725098.88456692,0.0,1.0
2023-07-20,51.92,53.5,51.91,53.42,2422307,49.4062263227286,50.9097285875574,49.3967104856094,50.8336018906041,2545553.2389476,0.0,1.0
2023-07-21,52.09,52.155,51.39,51.64,1807008,49.5679955537545,49.6298484950291,48.9018869554126,49.1397828833919,1898948.01410565,0.0,1.0
2023-07-24,51.79,52.27,51.5,52.0,1553360,49.2825204401794,49.7392806218995,49.0065611637235,49.482353019682,1632394.48148052,0.0,1.0
2023-07-25,52.31,52.615,51.65,52.0,1841436,49.7773439703762,50.0675770025109,49.149298720511,49.482353019682,1935127.70021088,0.0,1.0
2023-07-26,52.21,52.39,51.665,52.17,2100703,49.6821855991845,49.8534706673296,49.1635724761898,49.6441222507079,2207586.12583663,0.0,1.0
2023-07-27,50.59,52.7,50.5104,52.7,2943962,48.1406199858791,50.1484616180238,48.0648739224105,50.1484616180238,3093749.88572408,0.0,1.0
2023-07-28,51.32,51.6,50.74,51.0,1832424,48.8352760955784,49.1017195349152,48.2833575426666,48.530769307765,1925657.1724085,0.0,1.0
2023-07-31,52.41,52.66,51.62,51.79,1829511,49.8725023415679,50.1103982695472,49.1207512091535,49.2825204401794,1922595.95985986,0.0,1.0
2023-08-01,50.61,51.74,50.59,51.47,2073530,48.1596516601174,49.2349412545836,48.1406199858791,48.978013652366,2179030.57191141,0.0,1.0
2023-08-02,48.62,50.57,48.55,50.55,3414023,46.2660000734026,48.1215883116407,46.1993892135685,48.1025566374024,3587727.44556805,0.0,1.0
2023-08-03,48.35,48.98,47.95,48.65,2652324,46.0090724711851,46.6085702096927,45.6284389864183,46.2945475847601,2787273.43352368,0.0,1.0
2023-08-04,48.56,49.47,48.46,48.81,2306018,46.2089050506876,47.0748462285321,46.1137466794959,46.4468009786669,2423347.49021139,0.0,1.0
2023-08-07,48.47,48.68,48.06,48.56,1202161,46.1232625166151,46.3230950961177,45.7331131947291,46.2089050506876,1263326.58382545,0.0,1.0
2023-08-08,48.2,48.33,47.6,47.85,2072997,45.8663349143975,45.9900407969467,45.2953846872473,45.5332806152266,2178470.45303451,0.0,1.0
2023-08-09,48.43,48.65,47.9523,48.49,1310468,46.0851991681384,46.2945475847601,45.6306276289557,46.1422941908534,1377144.21084412,0.0,1.0
2023-08-10,48.41,49.2,48.19,48.95,1558045,46.0661674939001,46.8179186263145,45.8568190772783,46.5800226983352,1637317.85284694,0.0,1.0
2023-08-11,49.05,49.12,48.13,48.18,1192955,46.6751810695269,46.7417919293611,45.7997240545633,45.8473032401592,1253652.18536244,0.0,1.0
2023-08-14,48.12,48.67,48.01,48.43,1658407,45.7902082174442,46.3135792589985,45.6855340091333,46.0851991681384,1742786.24069673,0.0,1.0
2023-08-15,46.88,48.05,46.75,47.92,2593484,44.6102444146671,45.72359735761,44.4865385321179,45.5998914750608,2725439.6723284,0.0,1.0
2023-08-16,45.93,46.919,45.79,46.6,2531871,43.706239888346,44.6473561794319,43.5730181686776,44.3438009753304,2660691.82174163,0.0,1.0
2023-08-17,46.47,46.49,45.8893,46.12,2499578,44.2200950927812,44.2391267670195,43.667510431271,43.8870407936102,2626755.7637831,0.0,1.0
2023-08-18,46.22,46.42,45.81,46.3,1790423,43.9821991648019,44.1725159071853,43.592049842916,44.0583258617553,1881519.17438057,0.0,1.0
2023-08-21,46.58,46.7,45.835,46.48,1445227,44.324769301092,44.4389593465221,43.6158394357139,44.2296109299003,1518759.70752862,0.0,1.0
2023-08-22,46.81,46.91,46.43,46.89,1608801,44.5436335548329,44.6387919260246,44.1820317443045,44.6197602517863,1690656.30259589,0.0,1.0
2023-08-23,47.9,48.3472,47.08,47.19,1990799,45.5808598008224,46.0064080367917,44.8005611570505,44.9052353653614,2092090.24394664,0.0,1.0
2023-08-24,47.84,48.161,47.19,47.49,1789738,45.5237647781074,45.8292231496328,44.9052353653614,45.1907104789365,1880799.32179018,0.0,1.0
2023-08-25,47.31,48.32,46.78,47.84,1999735,45.0194254107914,45.9805249598275,44.5150860434754,45.5237647781074,2101480.90489227,0.0,1.0
2023-08-28,48.37,48.53,47.5,47.65,1663599,46.0281041454234,46.1803575393301,45.2002263160556,45.3429638728432,1748242.40806801,0.0,1.0
2023-08-29,49.06,49.19,48.09,48.1,2042780,46.6846969066461,46.8084027891953,45.7616607060867,45.7711765432058,2146716.02132074,0.0,1.0
2023-08-30,49.14,49.85,48.98,49.5,1780699,46.7608236035995,47.4364480390605,46.6085702096927,47.1033937398896,1871300.42023606,0.0,1.0
2023-08-31,48.51,49.08,47.98,48.72,2029593,46.5419593498586,47.0888345679459,46.033461340058,46.7434396933644,2115414.9461114,0.4,1.0
2023-09-01,48.13,49.2,48.11,49.14,1305968,46.1773758711336,47.2039661928064,46.1581872669902,47.1464003803762,1361191.24688704,0.0,1.0
2023-09-05,47.27,48.31,46.84,47.6,3188686,45.3522658929667,46.3500733084244,44.9397109038832,45.6688778613331,3323520.53976151,0.0,1.0
2023-09-06,47.05,47.52,46.64,47.11,2542929,45.1411912473891,45.5921234447594,44.747824862449,45.1987570598193,2650457.51217122,0.0,1.0
2023-09-07,47.15,47.445,46.79,46.92,1952178,45.2371342681062,45.5201661792216,44.8917393935247,45.0164653204569,2034726.42971761,0.0,1.0
2023-09-08,47.37,47.97,47.1114,47.22,1461785,45.4482089136838,46.0238670379863,45.2001002621094,45.3042943826081,1523597.01526437,0.0,1.0
2023-09-11,48.04,48.23,47.57,47.99,1362737,46.0910271524882,46.2733188918507,45.6400949551179,46.0430556421297,1420360.74100522,0.0,1.0
2023-09-12,47.93,48.2697,47.41,47.59,1905157,45.9854898296995,46.3114082710754,45.4865861219706,45.6592835592614,1985717.13269052,0.0,1.0
2023-09-13,47.34,48.15,47.26,48.01,1557677,45.4194260074686,46.196564475277,45.342671590895,46.0622442462731,1623543.83712102,0.0,1.0
2023-09-14,48.09,48.45,47.31,47.31,1782681,46.1389986628468,46.4843935374283,45.3906431012535,45.3906431012535,1858062.19845497,0.0,1.0
2023-09-15,49.08,49.265,48.38,48.51,4420282,47.0888345679459,47.2663291562726,46.4172334229263,46.5419593498586,4607194.94441851,0.0,1.0
2023-09-18,49.79,49.87,48.9375,49.13,1885338,47.7700300150373,47.8467844316109,46.9521157634241,47.1368060783045,1965060.08035688,0.0,1.0
2023-09-19,49.3,49.99,48.93,49.91,2802768,47.2999092135235,47.9619160564714,46.9449200368703,47.8851616398978,2921283.8818831,0.0,1.0
2023-09-20,50.24,50.84,49.45,49.55,2427826,48.2017736082641,48.7774317325667,47.4438237445992,47.5397667653162,2530487.3474425,0.0,1.0
2023-09-21,49.08,49.56,48.85,49.15,2805758,47.0888345679459,47.549361067388,46.8681656202966,47.1559946824479,2924400.31492601,0.0,1.0
2023-09-22,49.05,49.9,48.79,49.62,1840586,47.0600516617308,47.875567337826,46.8105998078664,47.6069268798182,1918415.7286724,0.0,1.0
2023-09-25,48.58,48.98,48.18,48.87,1937992,46.6091194643605,46.9928915472289,46.2253473814922,46.8873542244401,2019940.57047119,0.0,1.0
2023-09-26,47.01,48.36,47.0,48.18,2882706,45.1028140391023,46.3980448187829,45.0932197370306,46.2253473814922,3004602.08408533,0.0,1.0
2023-09-27,45.18,46.8,44.71,46.8,3709379,43.3470567599796,44.9013336955964,42.8961245626093,44.9013336955964,3866231.19876338,0.0,1.0
2023-09-28,45.59,45.64,44.9314,45.31,2449892,43.7404231449196,43.7883946552782,43.1085424104769,43.4717826869118,2553486.41484217,0.0,1.0
2023-09-29,45.45,46.45,45.01,46.3,2338495,43.6061029159157,44.5655331230866,43.1839536247605,44.4216185920109,2437378.95943018,0.0,1.0
2023-10-02,43.79,44.66,43.4595,44.59,2882202,42.0134487720121,42.8481530522507,41.6963570885421,42.7809929377488,3004076.77229482,0.0,1.0
2023-10-03,44.25,44.45,43.25,43.65,3720972,42.4547866673107,42.6466727087449,41.4953564601398,41.8791285430082,3878314.41223044,0.0,1.0
2023-10-04,43.39,44.4,43.22,44.36,3675154,41.6296766891437,42.5987011983863,41.4665735539247,42.5603239900995,3830558.98441762,0.0,1.0
2023-10-05,44.36,44.37,43.29,43.36,1779488,42.5603239900995,42.5699182921712,41.5337336684266,41.6008937829286,1854734.18149643,0.0,1.0
2023-10-06,45.1,45.3499,44.22,44.66,2687288,43.2703023434059,43.5100639521779,42.4260037610956,42.8481530522507,2800920.77559679,0.0,1.0
2023-10-09,46.34,46.49,45.72,45.91,2857362,44.4599958002978,44.6039103313734,43.8651490718518,44.0474408112143,2978186.40547674,0.0,1.0
2023-10-10,46.75,46.83,45.83,46.34,2016246,44.8533621852378,44.9301166018115,43.9706863946406,44.4599958002978,2101503.56423053,0.0,1.0
2023-10-11,47.55,47.65,46.77,47.3,2542583,45.6209063509745,45.7168493716916,44.8725507893813,45.3810487991818,2650096.88145789,0.0,1.0
2023-10-12,46.74,47.75,46.581,47.55,1677292,44.8437678831661,45.8127923924087,44.691218480226,45.6209063509745,1748216.79311718,0.0,1.0
2023-10-13,48.6,48.93,47.63,48.31,3528595,46.6283080685039,46.9449200368703,45.6976607675482,46.3500733084244,3677802.69333505,0.0,1.0
2023-10-16,48.19,48.65,47.92,48.3,1711481,46.2349416835639,46.6762795788625,45.9758955276277,46.3404790063527,1783851.4851922,0.0,1.0
2023-10-17,49.32,49.39,48.1,48.2,2489271,47.319097817667,47.3862579321689,46.1485929649185,46.2445359856356,2594530.56761709,0.0,1.0
2023-10-18,49.28,50.45,49.12,50.12,2736955,47.2807206093801,48.40325395177,47.1272117762328,48.0866419834036,2852687.95952407,0.0,1.0
2023-10-19,49.62,49.855,48.82,49.24,2789144,47.6069268798182,47.8323929785034,46.8393827140815,47.2423434010933,2907083.7869745,0.0,1.0
2023-10-20,49.8,50.68,49.7,49.76,4497299,47.779624317109,48.6239228994193,47.6836812963919,47.7412471088221,4687468.63126343,0.0,1.0
2023-10-23,49.39,49.92,48.2,49.32,3051775,47.3862579321689,47.8947559419695,46.2445359856356,47.319097817667,3180820.21724017,0.0,1.0
2023-10-24,49.44,49.6999,48.78,48.89,1549805,47.4342294425275,47.6835853533712,46.8010055057947,46.9065428285835,1615338.96725017,0.0,1.0
2023-10-25,48.81,50.13,48.8,49.3,3147431,46.8297884120098,48.0962362854753,46.8201941099381,47.2999092135235,3280521.05976634,0.0,1.0
2023-10-26,47.4,48.98,46.47,48.77,4849064,45.4769918198989,46.9928915472289,44.58472172723,46.791411203723,5054108.11933758,0.0,1.0
2023-10-27,48.79,48.84,47.04,47.6,3628960,46.8105998078664,46.8585713182249,45.1315969453174,45.6688778613331,3782411.65733249,0.0,1.0
2023-10-30,47.62,49.15,47.39,48.79,3345296,45.6880664654765,47.1559946824479,45.4673975178272,46.8105998078664,3486752.84038065,0.0,1.0
2023-10-31,46.91,47.765,46.37,47.41,3592761,45.0068710183852,45.8271838455163,44.4887787065129,45.4865861219706,3744681.97180722,0.0,1.0
2023-11-01,47.01,47.56,46.42,47.15,2631502,45.1028140391023,45.6305006530462,44.5367502168715,45.2371342681062,2742775.84792716,0.0,1.0
2023-11-02,47.59,47.7,46.91,47.68,2721044,45.6592835592614,45.7648208820502,45.0068710183852,45.7456322779067,2836104.15813749,0.0,1.0
2023-11-03,49.46,49.74,48.23,48.46,3484394,47.4534180466709,47.7220585046787,46.2733188918507,46.4939878395,3631732.6408501,0.0,1.0
2023-11-06,49.16,49.64,49.0,49.0,1943216,47.1655889845196,47.6261154839616,47.0120801513723,47.0120801513723,2025385.46887125,0.0,1.0
2023-11-07,48.17,48.62,47.33,48.43,2873266,46.2157530794205,46.6474966726473,45.4098317053969,46.4652049332849,2994762.91086622,0.0,1.0
2023-11-08,46.92,48.17,46.69,47.76,3263375,45.0164653204569,46.2157530794205,44.7957963728076,45.8223866944804,3401367.78643121,0.0,1.0
2023-11-09,47.31,48.2,46.53,47.09,2177034,45.3906431012535,46.2445359856356,44.6422875396602,45.1795684556759,2269090.53282736,0.0,1.0
2023-11-10,47.06,47.13,46.58,46.9,1892376,45.1507855494608,45.2179456639628,44.6902590500188,44.9972767163135,1972395.68428868,0.0,1.0
2023-11-13,46.67,47.39,46.49,46.8,1657406,44.7766077686642,45.4673975178272,44.6039103313734,44.9013336955964,1727489.90766854,0.0,1.0
2023-11-14,48.23,48.4075,47.4308,47.71,2120990,46.2733188918507,46.4436177536235,45.5065422702798,45.7744151841219,2210676.69555069,0.0,1.0
2023-11-15,47.81,48.44,47.54,47.96,1596047,45.870358204839,46.4747992353566,45.6113120489028,46.0142727359146,1663536.32402962,0.0,1.0
2023-11-16,48.71,49.49,48.08,48.2,2471016,46.7338453912927,47.482200952886,46.1294043607751,46.2445359856356,2575503.64949052,0.0,1.0
2023-11-17,48.38,49.29,48.28,49.19,1647677,46.4172334229263,47.2903149114518,46.3212904022093,47.1943718907347,1717349.51399812,0.0,1.0
2023-11-20,48.59,48.8,47.89,47.9,1565384,46.6187137664322,46.8201941099381,45.9471126214126,45.9567069234843,1631576.7299176,0.0,1.0
2023-11-21,49.53,50.36,49.34,49.49,2648878,47.5205781611728,48.3169052331247,47.3382864218104,47.482200952886,2760886.59727624,0.0,1.0
2023-11-22,49.58,49.99,49.25,49.75,2225919,47.5685496715314,47.9619160564714,47.251937703165,47.7316528067504,2320042.64965111,0.0,1.0
2023-11-24,49.82,50.15,49.58,49.65,1139741,47.7988129212524,48.1154248896188,47.5685496715314,47.6357097860333,1187935.28855093,0.0,1.0
2023-11-27,50.79,50.97,50.17,50.57,3216384,48.7294602222081,48.9021576594989,48.1346134937622,48.5183855766305,3352389.75796309,0.0,1.0
2023-11-28,53.41,53.42,51.15,51.15,5349679,51.2431673649958,51.2527616670675,49.0748550967896,49.0748550967896,5575891.77411347,0.0,1.0
2023-11-29,53.41,53.69,52.65,53.69,3480911,51.2431673649958,51.5118078230036,50.5140004075459,51.5118078230036,3628102.36115496,0.0,1.0
2023-11-30,53.7,53.75,52.1615,52.7,5371736,51.9051742079437,51.9535030479883,50.4180957997701,50.9385974070509,5557484.92518985,0.4,1.0
2023-12-01,54.39,54.7,53.44,53.67,4516997,52.5721122005597,52.8717510088365,51.6538642397115,51.8761769039169,4673189.95844691,0.0,1.0
2023-12-04,53.51,53.885,52.95,53.5,4179674,51.721524615774,52.0839909161088,51.1802416072741,51.7118588477651,4324202.68740087,0.0,1.0
2023-12-05,52.9,53.35,52.36,53.1,3060107,51.1319127672294,51.5668723276312,50.6099612947473,51.325228127408,3165922.24970995,0.0,1.0
2023-12-06,52.93,53.68,52.74,53.21,1977664,51.1609100712562,51.8858426719258,50.9772604790866,51.4315515755062,2046049.52050709,0.0,1.0
2023-12-07,52.51,53.25,52.33,53.25,2079522,50.7549478148812,51.4702146475419,50.5809639907205,51.4702146475419,2151429.6619567,0.0,1.0
2023-12-08,51.24,52.29,50.96,51.51,3092947,49.5273952777474,50.5423009186848,49.2567537734974,49.7883710139884,3199897.82202833,0.0,1.0
2023-12-11,51.16,51.265,49.96,50.59,2652760,49.4500691336759,49.5515596977697,48.2901769726046,48.899120357167,2744489.62312121,0.0,1.0
2023-12-12,50.3,51.29,50.085,51.24,2345141,48.6188130849081,49.575724117792,48.4109990727162,49.5273952777474,2426233.4848445,0.0,1.0
2023-12-13,53.56,53.61,50.0238,50.39,4072676,51.7698534558187,51.8181822958633,48.3518445725015,48.7058049969885,4213504.8102108,0.0,1.0
2023-12-14,54.53,55.83,54.1,54.27,4113396,52.7074329526847,53.9639827938453,52.2918049283008,52.4561229844526,4255632.86455928,0.0,1.0
2023-12-15,54.01,54.59,53.94,54.34,4819089,52.2048130162204,52.7654275607383,52.1371526401579,52.5237833605151,4985727.97893423,0.0,1.0
2023-12-18,54.47,54.6,53.7,54.28,2564828,52.6494383446311,52.7750933287472,51.9051742079437,52.4657887524615,2653517.02795983,0.0,1.0
2023-12-19,55.44,55.96,54.55,54.7,2532483,53.5870178414972,54.0896377779614,52.7267644887026,52.8717510088365,2620053.57221568,0.0,1.0
2023-12-20,54.07,55.58,54.06,55.44,2253713,52.262807624274,53.7223385936221,52.2531418562651,53.5870178414972,2331644.00171646,0.0,1.0
2023-12-21,54.63,55.38,54.34,55.05,1815073,52.804090632774,53.5290232334436,52.5237833605151,53.210052889149,1877836.29642617,0.0,1.0
2023-12-22,55.3,56.43,55.23,55.89,2588336,53.4516970893722,54.543928874381,53.3840367133097,54.0219774018989,2677837.90963037,0.0,1.0
2023-12-26,55.44,55.778,55.07,55.5,1397776,53.5870178414972,53.9137208001989,53.2293844251668,53.6450124495507,1446109.609406,0.0,1.0
2023-12-27,56.04,56.29,55.4,55.43,2065054,54.1669639220328,54.408608122256,53.5483547694614,53.5773520734882,2136461.37388416,0.0,1.0
2023-12-28,54.98,56.13,54.91,55.74,2042281,53.1423925130865,54.2539558341132,53.074732137024,53.876990881765,2112900.90773293,0.0,1.0
2023-12-29,54.85,55.1,54.14,54.79,1813242,53.0167375289704,53.2583817291936,52.3304680003365,52.9587429209168,1875941.982391,0.0,1.0
2024-01-02,54.05,55.1,53.92,54.58,2315127,52.2434760882562,53.2583817291936,52.1178211041401,52.7557617927293,2395181.63260443,0.0,1.0
2024-01-03,52.56,53.04,52.18,52.75,3085976,50.8032766549259,51.2672335193544,50.4359774705866,50.9869262470955,3192685.77225271,0.0,1.0
2024-01-04,52.58,52.855,51.96,52.52,3452983,50.8226081909437,51.0884168111892,50.2233305743902,50.7646135828902,3572383.48448934,0.0,1.0
2024-01-05,52.63,53.71,52.17,52.42,2231318,50.8709370309884,51.9148399759526,50.4263117025777,50.6679559028009,2308474.60640373,0.0,1.0
2024-01-08,52.46,52.73,51.71,51.9,1604156,50.7066189748366,50.9675947110776,49.981686374167,50.1653359663366,1659626.01059562,0.0,1.0
2024-01-09,51.57,52.6,51.51,52.6,1986038,49.846365622042,50.8419397269616,49.7883710139884,50.8419397269616,2054713.08453249,0.0,1.0
2024-01-10,52.06,52.075,51.17,51.63,3061858,50.3199882544795,50.3344869064929,49.4597349016849,49.9043602300956,3167733.79743009,0.0,1.0
2024-01-11,51.63,52.5,50.9201,52.15,2510907,49.9043602300956,50.7452820468723,49.2181873591418,50.4069801665598,2597731.49705303,0.0,1.0
2024-01-12,52.57,53.765,52.33,52.92,2493538,50.8129424229348,51.9680017000017,50.5809639907205,51.1512443032473,2579761.89548184,0.0,1.0
2024-01-16,50.2,51.75,50.095,51.71,4428068,48.5221554048189,50.0203494462027,48.4206648407251,49.981686374167,4581185.88808451,0.0,1.0
2024-01-17,48.98,49.765,48.675,49.4,3995467,47.3429317077296,48.1016944964305,47.0481257834573,47.7488939641046,4133626.00499979,0.0,1.0
2024-01-18,49.15,49.27,48.73,49.18,2381773,47.5072497638814,47.6232389799885,47.1012875075064,47.5362470679082,2464132.18049513,0.0,1.0
2024-01-19,49.34,49.74,48.88,49.29,2717273,47.690899356051,48.0775300764082,47.2462740276404,47.6425705160064,2811233.41413752,0.0,1.0
2024-01-22,49.36,49.4,48.5,48.85,1914284,47.7102308920689,47.7488939641046,46.8789748433011,47.2172767236136,1980477.90742734,0.0,1.0
2024-01-23,50.47,50.539,49.47,49.79,2405605,48.7831311410599,48.8498249403215,47.8165543401671,48.1258589164528,2488788.26574153,0.0,1.0
2024-01-24,48.95,51.63,48.935,51.45,3304085,47.3139344037028,49.9043602300956,47.2994357516895,49.7303764059349,3418336.74980415,0.0,1.0
2024-01-25,49.77,50.14,49.23,49.38,2254284,48.1065273804349,48.4641607967653,47.5845759079528,47.7295624280868,2332234.74628997,0.0,1.0
2024-01-26,49.38,50.19,49.35,50.02,2199249,47.7295624280868,48.5124896368099,47.70056512406,48.3481715806582,2275296.69444642,0.0,1.0
2024-01-29,49.92,49.95,48.905,49.83,2141480,48.2515139005689,48.2805112045957,47.2704384476627,48.1645219884885,2215530.10378685,0.0,1.0
2024-01-30,49.5,50.36,49.22,50.22,1627177,47.8455516441939,48.6768076929617,47.5749101399439,48.5414869408367,1683443.05232343,0.0,1.0
2024-01-31,49.16,50.54,48.99,49.67,2251435,47.5169155318903,48.8507915171224,47.3525974757386,48.0098697003457,2329287.23089609,0.0,1.0
2024-02-01,50.61,51.07,49.49,49.64,2419086,48.9184518931849,49.3630772215956,47.835885876185,47.9808723963189,2502735.42440243,0.0,1.0
2024-02-02,48.62,49.58,47.82,49.32,3268027,46.9949640594082,47.9228777882653,46.221702618694,47.6715678200332,3381031.90246383,0.0,1.0
2024-02-05,47.48,47.9988,47.33,47.75,4309749,45.8930665063904,46.3945265506936,45.7480799862565,46.1540422426315,4458775.54273926,0.0,1.0
2024-02-06,47.79,48.165,47.33,47.74,2019945,46.1927053146672,46.555171615002,45.7480799862565,46.1443764746226,2089792.55257753,0.0,1.0
2024-02-07,47.5,47.8852,47.2885,47.66,2153968,45.9123980424083,46.2847234261122,45.7079670490194,46.0670503305511,2228449.92556249,0.0,1.0
2024-02-08,47.17,47.42,46.82,47.05,2620876,45.5934276981137,45.8350718983369,45.2551258178012,45.4774384820065,2711503.10826739,0.0,1.0
2024-02-09,46.62,47.5,46.01,47.33,3641794,45.0618104576226,45.9123980424083,44.472198609078,45.7480799862565,3767723.3683202,0.0,1.0
2024-02-12,46.91,47.19,46.435,46.55,2778515,45.3421177298815,45.6127592341315,44.8829937494574,44.9941500815601,2874593.09744818,0.0,1.0
2024-02-13,44.98,45.95,44.57,45.94,3667008,43.4766245041584,44.4142040010244,43.0803280157924,44.4045382330155,3793809.24165867,0.0,1.0
2024-02-14,45.3,45.31,44.37,45.05,4037056,43.7859290804441,43.795594848453,42.8870126556138,43.5442848802209,4176653.10844525,0.0,1.0
2024-02-15,46.64,46.96,45.75,45.92,3817819,45.0811419936405,45.3904465699262,44.2208886408459,44.3852066969976,3949835.12585194,0.0,1.0
2024-02-16,47.8,48.4,46.63,47.31,4596259,46.2023710826761,46.7823171632118,45.0714762256315,45.7287484502386,4755192.75421729,0.0,1.0
2024-02-20,48.62,48.69,48.0,48.1,3731163,46.9949640594082,47.0626244354707,46.3956864428547,46.492344122944,3860182.65341524,0.0,1.0
2024-02-21,48.76,48.8,48.09,48.74,3223089,47.1302848115332,47.1689478835689,46.482678354935,47.1109532755154,3334539.99415556,0.0,1.0
2024-02-22,48.16,48.82,48.15,48.33,3444834,46.5503387309975,47.1882794195868,46.5406729629886,46.7146567871493,3563952.70072495,0.0,1.0
2024-02-23,49.63,49.84,48.155,48.25,4291350,47.97120662831,48.1741877564974,46.5455058469931,46.6373306430779,4439740.3248621,0.0,1.0
2024-02-26,48.88,49.16,48.56,49.0,2129716,47.2462740276404,47.5169155318903,46.9369694513547,47.3622632437475,2203359.3171622,0.0,1.0
2024-02-27,48.2,49.11,48.155,49.04,2249302,46.5890018030332,47.4685866918457,46.5455058469931,47.4009263157832,2327080.47402169,0.0,1.0
2024-02-28,48.02,48.222,47.77,47.94,5066802,46.4150179788725,46.6102664926529,46.1733737786493,46.3376918348011,5242006.63136122,0.0,1.0
2024-02-29,48.06,48.66,47.99,48.51,3710900,46.8403117712654,47.4250847022425,46.7720882626514,47.2788914694982,3807529.1827884,0.4,1.0
2024-03-01,49.62,49.775,47.73,48.55,5007703,48.3607213918058,48.5117877323082,46.518686659228,47.3178763315633,5138100.00572288,0.0,1.0
2024-03-04,51.96,52.01,50.08,50.27,5301680,50.6413358226165,50.6900669001979,48.8090473055549,48.9942254003643,5439731.95661581,0.0,1.0
2024-03-05,52.77,53.61,52.595,52.64,5333695,51.4307792794356,52.2494613828035,51.2602205079006,51.3040784777239,5472580.60432579,0.0,1.0
2024-03-06,53.66,54.14,53.11,53.31,5381917,52.2981924603849,52.7660108051666,51.7621506069893,51.957074917315,5522058.27072813,0.0,1.0
2024-03-07,54.29,54.54,53.8001,54.24,2562115,52.9122040379109,53.155859425818,52.4347369397681,52.8634729603295,2628830.64274432,0.0,1.0
2024-03-08,54.51,54.9183,53.94,54.68,2966690,53.1266207792691,53.5245587587991,52.5710864948409,53.292306443046,3043940.48648213,0.0,1.0
2024-03-11,55.64,55.76,54.31,54.43,3583856,54.2279431326093,54.3448977188048,52.9316964689434,53.0486510551389,3677177.04786206,0.0,1.0
2024-03-12,55.33,55.42,54.025,54.63,3500749,53.9258104516045,54.0135263912511,52.6539293267293,53.2435753654646,3591906.00100173,0.0,1.0
2024-03-13,56.22,57.075,55.43,55.52,3350778,54.7932236325539,55.6265250591962,54.0232726067674,54.1109885464139,3438029.86338768,0.0,1.0
2024-03-14,55.62,56.1,55.125,55.57,2163592,54.2084507015768,54.6762690463584,53.7260130335207,54.1597196239953,2219930.38875947,0.0,1.0
2024-03-15,55.94,56.06,55.06,55.41,4153167,54.5203295980979,54.6372841842933,53.6626626326648,54.0037801757348,4261312.49925726,0.0,1.0
2024-03-18,55.3,55.79,54.91,55.7,2846322,53.8965718050557,54.3741363653536,53.5164693999205,54.286420425707,2920438.18982259,0.0,1.0
2024-03-19,54.37,55.16,54.27,54.92,2507707,52.9901737620412,53.7601247878277,52.8927116068783,53.5262156154368,2573005.89732484,0.0,1.0
2024-03-20,55.92,56.36,54.02,54.13,2834129,54.5008371670653,54.9296706497819,52.6490562189712,52.7562645896503,2907927.69282032,0.0,1.0
2024-03-21,56.39,57.16,56.11,56.5,4308653,54.9589092963307,55.7093678910846,54.6860152618747,55.0661176670098,4420847.2435282,0.0,1.0
2024-03-22,55.64,56.54,55.64,55.97,1637020,54.2279431326093,55.105102529075,54.2279431326093,54.5495682446467,1679646.83036683,0.0,1.0
2024-03-25,56.01,56.93,55.98,56.05,1765527,54.5885531067119,55.4852049342101,54.559314460163,54.627537968777,1811500.06076716,0.0,1.0
2024-03-26,56.06,56.89,56.045,56.71,1896915,54.6372841842933,55.446220072145,54.6226648610189,55.2707881928518,1946309.31034764,0.0,1.0
2024-03-27,57.85,57.875,56.19,56.3,2222609,56.3818567617083,56.406222300499,54.763984986005,54.8711933566841,2280484.14924362,0.0,1.0
2024-03-28,59.65,59.765,58.18,58.39,4762754,58.1361755546396,58.2482570330769,56.7034818737457,56.9081523995877,4886772.70889601,0.0,1.0
2024-04-01,61.3,61.58,60.28,60.75,6540671,59.7443011148266,60.0171951492826,58.7501871321655,59.2082592614309,6710985.39640459,0.0,1.0
2024-04-02,60.8,61.79,60.4301,61.64,4007560,59.2569903390124,60.2218656751246,58.896477827065,60.0756724423803,4111913.99708305,0.0,1.0
2024-04-03,61.72,61.89,60.51,60.55,2812949,60.1536421665106,60.3193278302874,58.9743500890401,59.0133349511052,2886196.18076355,0.0,1.0
2024-04-04,60.59,61.57,60.31,61.46,4594858,59.0523198131704,60.0074489337663,58.7794257787144,59.9002405630872,4714504.81709794,0.0,1.0
2024-04-05,62.0,62.48,60.32,60.42,3694254,60.4265362009666,60.8943545457482,58.7891719942307,58.8866341493935,3790449.73284992,0.0,1.0
2024-04-08,61.15,62.77,60.7699,62.54,3203505,59.5981078820823,61.1769947957205,59.2276542303083,60.9528318388459,3286921.97976463,0.0,1.0
2024-04-09,62.21,62.69,61.7851,62.4,3065952,60.6312067268085,61.0990250715902,60.2170900295216,60.816384821618,3145787.19799199,0.0,1.0
2024-04-10,61.26,61.63,60.37,60.75,3066318,59.7053162527615,60.065926226864,58.8379030718121,59.2082592614309,3146162.7283703,0.0,1.0
2024-04-11,61.67,61.98,60.5035,61.78,2534621,60.1049110889292,60.407043769934,58.9680150489545,60.2121194596083,2600620.71864192,0.0,1.0
2024-04-12,61.45,64.195,60.8,62.56,5736794,59.8904943475709,62.5658305067911,59.2569903390124,60.9723242698785,5886176.0140789,0.0,1.0
2024-04-15,61.43,62.09,60.15,62.07,3865115,59.8710019165383,60.5142521406131,58.6234863304538,60.4947597095805,3965759.83112808,0.0,1.0
2024-04-16,61.74,62.27,60.41,60.79,5165884,60.1731345975431,60.6896840199063,58.8768879338772,59.2472441234961,5300399.92586696,0.0,1.0
2024-04-17,62.49,63.025,61.87,61.98,3462920,60.9041007612645,61.4255232913858,60.2998353992548,60.407043769934,3553091.96088863,0.0,1.0
2024-04-18,63.47,63.71,62.73,63.38,3614190,61.8592298818604,62.0931390542513,61.1380099336554,61.7715139422139,3708300.92353392,0.0,1.0
2024-04-19,63.84,63.95,63.04,63.06,3634453,62.219839855963,62.3270482266421,61.4401426146602,61.4596350456928,3729091.55756632,0.0,1.0
2024-04-22,62.26,62.88,61.6,61.99,4450669,60.67993780439,61.2842031663996,60.0366875803152,60.4167899854503,4566561.23862989,0.0,1.0
2024-04-23,62.92,63.25,61.56,61.85,2655432,61.3231880284648,61.6448131405022,59.99770271825,60.2803429682223,2724577.55070473,0.0,1.0
2024-04-24,63.69,63.775,62.55,62.67,2878914,62.0736466232187,62.1564894551071,60.9625780543622,61.0795326405576,2953878.86220003,0.0,1.0
2024-04-25,64.94,65.49,63.26,63.87,4839856,63.2919235627543,63.82796541615,61.6545593560185,62.2490785025118,4965882.38984978,0.0,1.0
2024-04-26,65.52,67.8,65.5,66.95,5018392,63.8572040626988,66.0793412004118,63.8377116316663,65.2509128815276,5149067.33964048,0.0,1.0
2024-04-29,65.81,66.17,64.59,65.78,2213052,64.1398443126711,64.4907080712574,62.9508060196844,64.1106056661223,2270678.29179666,0.0,1.0
2024-04-30,63.35,64.78,63.34,64.15,3589931,61.742275295665,63.1359841144938,61.7325290801487,62.5219725369678,3683410.23651857,0.0,1.0
2024-05-01,64.24,65.54,63.32,63.91,2519271,62.6096884766144,63.8766964937314,61.7130366491162,62.288063364577,2584871.01561684,0.0,1.0
2024-05-02,65.12,65.44,63.89,64.06,2172479,63.4673554420475,63.7792343385686,62.2685709335444,62.4342565973213,2229048.79988546,0.0,1.0
2024-05-03,65.04,65.53,64.3,65.38,1909377,63.3893857179172,63.8669502782151,62.6681657697121,63.7207570454709,1959095.81191759,0.0,1.0
2024-05-06,66.13,66.46,65.84,66.0,3485267,64.4517232091922,64.7733483212296,64.16908295922,64.3250224074805,3576020.86079102,0.0,1.0
2024-05-07,65.88,66.35,65.37,66.06,1849298,64.2080678212851,64.6661399505505,63.7110108299546,64.3834997005782,1897452.39771275,0.0,1.0
2024-05-08,66.28,66.72,65.18,65.23,1705396,64.5979164419365,65.026749924653,63.5258327351452,63.5745638127266,1749803.2925195,0.0,1.0
2024-05-09,68.1,68.1958,66.65,66.67,3126123,66.3717276659004,66.4650964105464,64.958526416039,64.9780188470716,3207525.00781105,0.0,1.0
2024-05-10,68.4,69.17,68.13,68.84,3062264,66.6641141313889,67.4145727261429,66.4009663124492,67.0929476141055,3142003.16510883,0.0,1.0
2024-05-13,67.75,68.74,67.075,68.02,1603799,66.0306101228304,66.9954854589426,65.3727405754812,66.2937579417701,1645560.77927911,0.0,1.0
2024-05-14,68.64,68.73,67.87,68.2,1643495,66.8980233037798,66.9857392434263,66.1475647090258,66.4691898210632,1686290.43473735,0.0,1.0
2024-05-15,69.1,69.55,67.9,69.03,2201578,67.3463492175289,67.7849289157617,66.1768033555747,67.2781257089149,2258905.51704032,0.0,1.0
2024-05-16,68.81,69.19,68.32,68.69,1872675,67.0637089675566,67.4340651571754,66.5861444072586,66.9467543813612,1921438.11807871,0.0,1.0
2024-05-17,70.11,70.37,69.22,69.69,2642339,68.3307169846736,68.584118588097,67.4633038037243,67.9213759329897,2711143.61834593,0.0,1.0
2024-05-20,70.78,71.5,69.89,70.35,1922547,68.9837134242647,69.6854409414372,68.1163002433154,68.5646261570645,1972608.74930133,0.0,1.0
2024-05-21,70.12,70.49,69.69,70.3,2371463,68.3404632001899,68.7010731742925,67.9213759329897,68.515895079483,2433214.2009763,0.0,1.0
2024-05-22,68.01,69.68,67.605,69.36,2668251,66.2840117262538,67.9116297174734,65.8892899978443,67.5997508209523,2737730.34829943,0.0,1.0
2024-05-23,67.32,68.09,66.72,67.93,2739834,65.6115228556301,66.3619814503841,65.026749924653,66.2060420021235,2811177.31843916,0.0,1.0
2024-05-24,67.71,68.14,67.482,67.89,1656563,65.9916252607652,66.4107125279655,65.769411546994,66.1670571400584,1699698.71611402,0.0,1.0
2024-05-28,68.93,69.23,68.17,68.75,1439070,67.180663553752,67.4730500192406,66.4399511745144,67.0052316744589,1476542.35389671,0.0,1.0
2024-05-29,67.39,68.77,67.27,68.34,1703224,65.6797463642441,67.0247241054914,65.5627917780487,66.6056368382912,1747574.73519243,0.0,1.0
2024-05-30,68.59,69.13,67.38,67.56,3800307,66.8492922261983,67.3755878640777,65.6700001487278,65.845432028021,3899264.27714437,0.0,1.0
2024-05-31,68.21,69.285,67.2,68.74,2563311,66.8687846572309,67.9226468989333,65.8786443185151,67.3883632508144,2614724.40700465,0.4,1.0
2024-06-03,68.63,68.875,67.77,68.6,2229613,67.2805261842216,67.5207087416329,66.4374363908597,67.2511160751508,2274333.28584587,0.0,1.0
2024-06-04,65.02,67.39,64.73,67.39,3268122,63.7415097260395,66.06490834263,63.4572120050221,66.06490834263,3333672.09771614,0.0,1.0
2024-06-05,66.1,66.23,64.76,65.39,2545451,64.800273652587,64.9277174585604,63.4866221140928,64.1042344045789,2596506.1814717,0.0,1.0
2024-06-06,68.69,68.82,65.87,66.01,2061084,67.3393464023631,67.4667902083364,64.5747961497112,64.7120433253748,2102424.02879978,0.0,1.0
2024-06-07,63.8,66.38,63.009,66.065,4480723,62.5454986238283,65.0747680039142,61.7700520813291,64.7659618586711,4570594.74606364,0.0,1.0
2024-06-10,65.24,65.33,64.0,64.0,3102842,63.9571838592251,64.0454141864374,62.7415660176334,62.7415660176334,3165077.00722976,0.0,1.0
2024-06-11,64.68,64.69,63.81,64.59,1684595,63.4081951565708,63.4179985262611,62.5553019935186,63.3199648293585,1718383.63055361,0.0,1.0
2024-06-12,65.64,66.55,65.13,66.08,2468795,64.3493186468353,65.2414252886485,63.8493467926323,64.7806669132065,2518312.65983373,0.0,1.0
2024-06-13,64.03,65.92,63.87,65.04,1884121,62.7709761267042,64.6238129981624,62.6141222116601,63.76111646542,1921911.60746785,0.0,1.0
2024-06-14,64.25,64.52,63.43,64.47,1569464,62.9866502598898,63.2513412415267,62.1827739452889,63.2023243930754,1600943.39965582,0.0,1.0
2024-06-17,64.25,64.865,63.81,64.11,1953647,62.9866502598898,63.5895574958405,62.5553019935186,62.8494030842262,1992832.11969653,0.0,1.0
2024-06-18,64.61,64.91,63.92,64.02,1541775,63.339571568739,63.6336726594467,62.6631390601114,62.7611727570139,1572699.02973521,0.0,1.0
2024-06-20,66.07,66.45,64.75,65.01,3093718,64.7708635435163,65.143391591746,63.4768187444026,63.7317063563492,3155770.00332368,0.0,1.0
2024-06-21,65.23,66.17,64.41,66.17,5421266,63.9473804895348,64.8688972404188,63.1435041749339,64.8688972404188,5530002.61266171,0.0,1.0
2024-06-24,65.66,66.02,65.15,65.72,1514997,64.3689253862158,64.721846695065,63.8689535320128,64.4277456043573,1545383.93212483,0.0,1.0
2024-06-25,64.89,65.64,64.83,65.64,1418650,63.6140659200662,64.3493186468353,63.5552457019246,64.3493186468353,1447104.45981668,0.0,1.0
2024-06-26,65.36,65.41,63.93,64.02,1263261,64.0748242955082,64.1238411439594,62.6729424298017,62.7611727570139,1288598.75727803,0.0,1.0
2024-06-27,66.38,66.8,65.84,66.15,1812790,65.0747680039142,65.4865095309049,64.5453860406404,64.8492905010383,1849149.89159488,0.0,1.0
2024-06-28,65.4,67.21,64.98,67.14,1645484,64.1140377742692,65.8884476882054,63.7022962472785,65.8198241003736,1678488.16477425,0.0,1.0
2024-07-01,65.04,66.24,65.02,65.57,812092,63.76111646542,64.9375208282506,63.7415097260395,64.2806950590035,828380.470857116,0.0,1.0
2024-07-02,65.67,65.72,64.65,64.72,1193538,64.3787287559061,64.4277456043573,63.3787850475,63.4474086353318,1217477.29373748,0.0,1.0
2024-07-03,68.05,68.65,66.7825,66.81,1487835,66.7119307421868,67.3001329236021,65.469353633947,65.4963129005952,1517677.13246491,0.0,1.0
2024-07-05,69.8,70.4695,68.78,69.14,2084225,68.4275204379815,69.0838560387441,67.4275767295754,67.7804980384246,2126029.17757122,0.0,1.0
2024-07-08,69.93,70.01,68.87,69.28,1411585,68.5549642439548,68.6333912014768,67.5158070567877,67.9177452140882,1439897.75413973,0.0,1.0
2024-07-09,70.2,70.54,69.58,70.0,1500605,68.8196552255917,69.1529697950604,68.2118463047959,68.6235878317866,1530703.26572672,0.0,1.0
2024-07-10,73.28,73.33,70.96,70.99,3125867,71.8390930901903,71.8881099386416,69.5647113220511,69.5941214311218,3188563.82934042,0.0,1.0
2024-07-11,74.62,75.09,72.68,74.93,3163586,73.1527446286845,73.6135030041265,71.250890908775,73.4566490890824,3227039.37519022,0.0,1.0
2024-07-12,75.12,75.2699,73.86,73.93,1505783,73.6429131131973,73.7898656248542,72.4076885322251,72.4763121200569,1535985.12305089,0.0,1.0
2024-07-15,74.75,75.95,74.165,75.21,2007270,73.2801884346578,74.4565927974884,72.7066913077779,73.7311434404095,2047530.65876448,0.0,1.0
2024-07-16,76.49,77.04,75.08,75.08,2262464,74.9859747607622,75.5251600937263,73.6036996344362,73.6036996344362,2307843.19217191,0.0,1.0
2024-07-17,75.48,76.74,75.27,76.29,1856280,73.9958344220464,75.2310590030186,73.7899636585511,74.7899073669571,1893512.18881931,0.0,1.0
2024-07-18,74.94,75.82,74.2855,75.81,1487121,73.4664524587727,74.3291489915151,72.8248219125454,74.3193456218249,1516948.81146656,0.0,1.0
2024-07-19,74.17,74.73,72.79,72.99,1532749,72.711592992623,73.2605816952773,71.3587279753678,71.5547953691729,1563491.99145635,0.0,1.0
2024-07-22,74.76,74.99,73.7368,73.92,1666965,73.2899918043481,73.5154693072239,72.2869110176411,72.4665087503666,1700400.01822741,0.0,1.0
2024-07-23,75.43,75.83,74.42,74.79,1531199,73.9468175735952,74.3389523612054,72.9566772348794,73.3194019134188,1561910.90245433,0.0,1.0
2024-07-24,74.63,76.89,74.6,75.89,1776124,73.1625479983747,75.3781095483724,73.133137889304,74.3977725793469,1811748.46620903,0.0,1.0
2024-07-25,73.04,73.86,72.38,72.57,2204282,71.6038122176242,72.4076885322251,70.9567898180673,71.1430538421822,2248494.21132318,0.0,1.0
2024-07-26,73.4,74.27,73.33,74.0,1675056,71.9567335264734,72.8096266895256,71.8881099386416,72.5449357078887,1708653.30281795,0.0,1.0
2024-07-29,74.52,74.55,72.865,73.55,1304912,73.0547109317819,73.0841210408527,71.4322532480447,72.1037840718272,1331085.16890586,0.0,1.0
2024-07-30,75.16,75.32,73.7605,74.75,2059114,73.6821265919583,73.8389805070023,72.3101450038071,73.2801884346578,2100414.51568108,0.0,1.0
2024-07-31,77.17,77.54,76.16,76.18,2896111,75.6526038996996,76.015328578239,74.6624635609838,74.6820703003643,2954199.51659968,0.0,1.0
2024-08-01,76.09,78.1,75.34,77.14,2536887,74.593839973152,76.5643172808933,73.8585872463829,75.6231937906288,2587770.40972118,0.0,1.0
2024-08-02,75.12,78.16,74.11,77.12,3009042,73.6429131131973,76.6231374990348,72.6527727744815,75.6035870512483,3069395.62117203,0.0,1.0
2024-08-05,73.17,73.9,69.72,71.12,4347395,71.7312560235975,72.4469020109861,68.3490934804594,69.7215652370952,4434592.53028212,0.0,1.0
2024-08-06,75.01,75.665,72.2,72.68,3601111,73.5350760466044,74.1771967613162,70.7803291636427,71.250890908775,3673339.99816368,0.0,1.0
2024-08-07,72.24,76.145,72.215,75.78,2317750,70.8195426424037,74.6477585064484,70.7950342181781,74.2899355127541,2364238.08673042,0.0,1.0
2024-08-08,73.56,74.07,71.93,73.02,2429248,72.1135874415174,72.6135592957204,70.5156381820058,71.5842054782436,2477972.44901896,0.0,1.0
2024-08-09,74.15,74.42,72.775,74.4,1844184,72.6919862532425,72.9566772348794,71.3440229208324,72.9370704954989,1881173.57425902,0.0,1.0
2024-08-12,76.73,77.25,74.64,74.92,2647291,75.2212556333283,75.7310308572216,73.172351368065,73.4468457193921,2700388.82919153,0.0,1.0
2024-08-13,77.51,77.78,76.33,76.54,1711565,75.9859184691683,76.2506094508051,74.8291208457181,75.0349916092135,1745894.57918876,0.0,1.0
2024-08-14,77.64,77.73,76.2302,77.17,1686320,76.1133622751416,76.2015926023539,74.7312832162094,75.6526038996996,1720143.22960425,0.0,1.0
2024-08-15,78.08,78.57,76.17,77.87,1985361,76.5447105415128,77.0250756563353,74.6722669306741,76.3388397780174,2025182.22073528,0.0,1.0
2024-08-16,80.0,80.11,78.79,79.28,2449646,78.4269575220418,78.5347945886346,77.2407497895209,77.7211149043434,2498779.58028555,0.0,1.0
2024-08-19,80.84,81.07,79.38,79.38,2087461,79.2504405760232,79.4759180788991,77.819148601246,77.819148601246,2129330.08338448,0.0,1.0
2024-08-20,82.04,82.44,81.11,81.75,2979544,80.4268449388539,80.8189797264641,79.5151315576601,80.1425472178365,3039305.96737746,0.0,1.0
2024-08-21,82.7,82.97,81.3659,81.89,2002452,81.0738673384107,81.3385583200476,79.7659997880338,80.2797943935,2042616.02211175,0.0,1.0
2024-08-22,81.47,81.76,80.66,81.7,2671759,79.8680528665093,80.1523505875267,79.0739799215986,80.0935303693852,2725347.59416019,0.0,1.0
2024-08-23,82.79,83.19,81.75,82.25,1844621,81.162097665623,81.5542324532332,80.1425472178365,80.6327157023492,1881619.33935185,0.0,1.0
2024-08-26,82.32,83.5,82.04,83.3,1896175,80.701339290181,81.8581369136311,80.4268449388539,81.662069519826,1934207.37961646,0.0,1.0
2024-08-27,82.27,82.46,80.795,81.49,1189419,80.6523224417297,80.8385864658446,79.2063254124171,79.8876596058898,1213275.67722179,0.0,1.0
2024-08-28,81.21,81.37,80.43,81.16,1369071,79.6131652545627,79.7700191696068,78.8485024187228,79.5641484061114,1396531.03295787,0.0,1.0
2024-08-29,82.09,82.945,81.3,81.3,3331583,80.4758617873051,81.314049895822,79.701395581775,79.701395581775,3398405.96168853,0.0,1.0
2024-08-30,81.47,81.95,80.74,81.55,1309792,80.2601876541195,80.7330597551871,79.5410280004125,80.3389996709641,1329535.31955171,0.4,1.0
2024-09-03,79.01,80.2,78.01,80.19,2550072,77.8367181361481,79.0090468867115,76.8515679255906,78.9991953846059,2588510.84095785,0.0,1.0
2024-09-04,78.3,79.31,78.05,78.58,1593953,77.1372614866522,78.1322631993153,76.8909739340129,77.4131035456084,1617979.65723215,0.0,1.0
2024-09-05,78.71,79.99,78.66,79.53,1499443,77.5411730729808,78.8021653424944,77.4919155624529,78.348996245638,1522045.04849211,0.0,1.0
2024-09-06,76.89,79.09,76.45,78.7,1971786,75.7481996897662,77.9155301529927,75.3147335971209,77.5313215708752,2001507.97195096,0.0,1.0
2024-09-09,77.76,78.08,77.0,77.0,1263555,76.6052803729512,76.9205284403296,75.8565662129275,75.8565662129275,1282601.36013669,0.0,1.0
2024-09-10,78.91,78.93,77.35,78.1,1805003,77.7382031150923,77.7579061193035,76.2013687866226,76.9402314445407,1832210.94677384,0.0,1.0
2024-09-11,79.1,79.21,77.27,78.6,1282937,77.9253816550982,78.0337481782596,76.122556769778,77.4328065498195,1302275.51722694,0.0,1.0
2024-09-12,81.86,82.06,80.14,80.22,3201339,80.6443962362369,80.8414262783485,78.949937874078,79.0287498909226,3249594.79853164,0.0,1.0
2024-09-13,83.17,83.95,82.8101,83.11,2641468,81.9349430120673,82.7033601763021,81.5803874512876,81.8758339994338,2681284.5104151,0.0,1.0
2024-09-16,82.56,83.19,81.49,83.05,1763179,81.3340013836272,81.9546460162784,80.2798906583307,81.8167249868004,1789756.50728655,0.0,1.0
2024-09-17,82.29,83.19,80.99,82.13,2037722,81.0680108267767,81.9546460162784,79.7873155530519,80.9103867930875,2068437.86679683,0.0,1.0
2024-09-18,81.29,84.65,81.24,82.7,2970504,80.0828606162192,83.3929653236924,80.0336031056913,81.4719224131052,3015280.27722694,0.0,1.0
2024-09-19,81.83,83.28,80.2,82.78,3161583,80.6148417299202,82.0433095352286,79.0090468867115,81.5507344299498,3209239.53131051,0.0,1.0
2024-09-20,83.13,83.785,82.44,83.0,3468964,81.895537003645,82.5408103915601,81.2157833583603,81.7674674762725,3521253.87867186,0.0,1.0
2024-09-23,82.61,84.2,82.61,83.17,2262037,81.3832588941551,82.9496477289415,81.3832588941551,81.9349430120673,2296134.10803608,0.0,1.0
2024-09-24,84.0,84.57,82.5,82.97,1819204,82.75261768683,83.3141533068478,81.2748923709937,81.7379129699558,1846626.00738877,0.0,1.0
2024-09-25,84.24,85.14,83.68,83.75,2430259,82.9890537373638,83.8756889268655,82.4373696194516,82.5063301341906,2466891.82416629,0.0,1.0
2024-09-26,84.08,84.52,83.26,84.22,3315755,82.8314297036746,83.2648957963199,82.0236065310174,82.9693507331527,3365735.46294387,0.0,1.0
2024-09-27,81.82,83.86,81.63,83.44,2161091,80.6049902278146,82.6146966573519,80.4178116878087,82.2009335689178,2193666.48541549,0.0,1.0
2024-09-30,80.56,81.47,79.71,81.14,2465283,79.3637009625122,80.2601876541195,78.5263232835383,79.9350880846356,2502443.76297183,0.0,1.0
2024-10-01,81.85,81.86,80.6,81.14,2660592,80.6345447341314,80.6443962362369,79.4031069709345,79.9350880846356,2700696.77850889,0.0,1.0
2024-10-02,81.6,82.46,81.0,81.91,1888619,80.388257181492,81.2354863625714,79.7971670551575,80.6936537467648,1917087.34339226,0.0,1.0
2024-10-03,79.94,80.8,79.18,80.75,2300720,78.7529078319665,79.600137013046,78.0041936719429,79.5508795025181,2335400.20125257,0.0,1.0
2024-10-04,78.82,79.95,78.57,79.62,2461008,77.6495395961421,78.7627593340721,77.4032520435028,78.4376597645881,2498104.32320499,0.0,1.0
2024-10-07,78.22,78.37,77.27,78.37,2282299,77.0584494698076,77.2062220013913,76.122556769778,77.2062220013913,2316701.52992044,0.0,1.0
2024-10-08,78.18,78.59,77.56,77.97,1676080,77.0190434613854,77.4229550477139,76.4082503308397,76.8121619171683,1701344.60921599,0.0,1.0
2024-10-09,78.17,78.26,76.7045,77.33,1465156,77.0091919592798,77.0978554782299,75.5654543257077,76.1816657824115,1487241.21895164,0.0,1.0
2024-10-10,79.42,79.4799,78.08,78.76,1670045,78.2406297224767,78.299640220089,76.9205284403296,77.5904305835087,1695218.63986094,0.0,1.0
2024-10-11,79.46,80.445,79.39,79.95,1478350,78.2800357308989,79.2504086882981,78.2110752161599,78.7627593340721,1500634.1004215,0.0,1.0
2024-10-14,79.82,80.3,78.96,79.02,1212363,78.6346898066996,79.1075619077672,77.7874606256202,77.8465696382536,1230637.71088667,0.0,1.0
2024-10-15,82.08,82.1549,79.77,79.86,2039072,80.8611292825596,80.9349170333304,78.5854322961718,78.6740958151219,2069808.21619688,0.0,1.0
2024-10-16,82.21,83.98,82.11,82.85,2384584,80.9891988099321,82.7329146826189,80.8906837888763,81.6196949446889,2420528.33613115,0.0,1.0
2024-10-17,82.18,83.14,82.04,82.83,1943273,80.9596443036153,81.9053885057506,80.8217232741373,81.5999919404777,1972565.1775482,0.0,1.0
2024-10-18,86.17,86.64,82.34,82.84,3126956,84.8903936437398,85.3534142427018,81.1172683373046,81.6098434425833,3174090.57673595,0.0,1.0
2024-10-21,86.63,87.84,86.22,87.11,3070727,85.3435627405962,86.5355944953708,84.9396511542677,85.8164348416638,3117014.00161328,0.0,1.0
2024-10-22,87.99,88.22,87.0101,87.81,2679498,86.6833670269544,86.9099515753826,85.7180183356291,86.5060399890541,2719887.76055142,0.0,1.0
2024-10-23,88.61,88.64,86.65,87.01,3443996,87.2941601575001,87.3237146638168,85.3632657448074,85.7179198206081,3495909.52028628,0.0,1.0
2024-10-24,87.93,89.0,85.955,88.83,4464255,86.624258014321,87.6783687396175,84.6785863484699,87.5108932038227,4531547.52661897,0.0,1.0
2024-10-25,86.88,87.5,86.345,87.11,2328687,85.5898502932356,86.2006434237812,85.0627949305873,85.8164348416638,2363788.76545353,0.0,1.0
2024-10-28,86.76,87.38,86.22,86.49,1805277,85.4716322679687,86.0824253985143,84.9396511542677,85.2056417111182,1832489.07694836,0.0,1.0
2024-10-29,88.85,88.98,86.97,87.2,1742443,87.5305962080339,87.6586657354063,85.6785138121858,85.905098360614,1768707.94050173,0.0,1.0
2024-10-30,88.24,89.0,87.01,88.79,2659995,86.9296545795938,87.6783687396175,85.7179198206081,87.4714871954004,2700090.77955198,0.0,1.0
2024-10-31,86.29,87.73,85.51,87.43,3690357,85.0086116690067,86.4272279722095,84.2401945047718,86.1316829090422,3745984.07476522,0.0,1.0
2024-11-01,85.8,87.47,85.77,86.92,1844703,84.5258880658335,86.1710889174645,84.4963335595168,85.6292563016579,1872509.3698717,0.0,1.0
2024-11-04,85.89,86.77,85.28,86.61,1524914,84.6145515847837,85.4814837700743,84.0136099563436,85.3238597363851,1547899.98891341,0.0,1.0
2024-11-05,85.79,86.7954,85.16,86.23,1513985,84.5160365637279,85.5065065854224,83.8953919310767,84.9495026563732,1536806.24921476,0.0,1.0
2024-11-06,83.17,83.82,81.0,82.51,4320280,81.9349430120673,82.5752906489296,79.7971670551575,81.2847438730993,4385402.30078735,0.0,1.0
2024-11-07,85.53,86.085,83.5,84.84,3291270,84.259897508983,84.8066558758424,82.2600425815512,83.5801438636983,3340881.38512142,0.0,1.0
2024-11-08,83.84,85.055,83.13,84.91,1990111,82.5949936531408,83.7919511589682,81.895537003645,83.6491043784373,2020109.19621465,0.0,1.0
2024-11-11,78.13,81.59,77.72,80.91,4494744,76.9697859508575,80.3784056793864,76.5658743645289,79.7085035362073,4562496.10651396,0.0,1.0
2024-11-12,77.15,77.75,75.84,77.15,3574117,76.0043387445111,76.5954288708456,74.7137919686808,76.0043387445111,3627991.91605247,0.0,1.0
2024-11-13,75.99,78.28,75.97,77.51,2262348,74.8615645002644,77.1175584824411,74.8418614960533,76.3589928203118,2296449.79593491,0.0,1.0
2024-11-14,77.64,78.44,75.17,75.21,3902218,76.4870623476843,77.2751825161303,74.0537413276073,74.0931473360296,3961038.58902057,0.0,1.0
2024-11-15,76.76,78.28,76.38,78.22,1663802,75.6201301623937,77.1175584824411,75.2457730823818,77.0584494698076,1688881.53519091,0.0,1.0
2024-11-18,79.99,80.529,78.45,78.52,3487489,78.8021653424944,79.3331613059849,77.2850340182359,77.3539945329749,3540058.11766149,0.0,1.0
2024-11-19,82.45,82.59,80.65,81.2,2185661,81.2256348604659,81.3635558899439,79.4523644814624,79.994197097269,2218606.84449646,0.0,1.0
2024-11-20,82.8,83.01,81.85,82.45,1216726,81.570437434161,81.7773189783781,80.6345447341314,81.2256348604659,1235066.47713291,0.0,1.0
2024-11-21,83.57,83.65,82.36,83.45,1409008,82.3290030962903,82.4078151131349,81.1369713415157,82.2107850710234,1430246.86479297,0.0,1.0
2024-11-22,84.3,84.95,83.55,83.98,1496683,83.0481627499972,83.6885103868596,82.3093000920791,82.7329146826189,1519243.44527422,0.0,1.0
2024-11-25,81.72,82.36,80.35,81.55,2031999,80.5064752067589,81.1369713415157,79.1568194182951,80.3389996709641,2062628.60041423,0.0,1.0
2024-11-26,84.11,84.35,81.1001,81.57,1905466,82.8609842099913,83.0974202605251,79.8957805912343,80.3587026751753,1934188.28883129,0.0,1.0
2024-11-27,83.55,85.28,83.33,84.9,1682864,82.3093000920791,84.0136099563436,82.0925670457565,83.6392528763318,1708230.86871967,0.0,1.0
2024-11-29,84.42,84.82,83.93,84.0,889636,83.5604408594872,83.9563680845973,83.0754300087273,83.1447172731216,898787.396853149,0.4,1.0
2024-12-02,82.87,84.02,82.45,83.67,1179561,82.0262228621855,83.1645136343771,81.6104992758199,82.8180773124057,1191694.7612501,0.0,1.0
2024-12-03,85.99,86.74,83.75,84.0,1910952,85.1144552180443,85.8568187651258,82.8972627574277,83.1447172731216,1930609.34313733,0.0,1.0
2024-12-04,85.51,86.84,85.41,85.86,1179955,84.6393425479122,85.9558005714033,84.5403607416347,84.9857788698835,1192092.81420025,0.0,1.0
2024-12-05,85.01,85.73,83.98,85.16,1201585,84.1444335165246,84.8571025217228,83.1249209118661,84.2929062259409,1213945.31499151,0.0,1.0
2024-12-06,83.59,84.79,83.3,84.75,1211409,82.7388918673837,83.926673542714,82.4518446291789,83.887080820203,1223870.37129172,0.0,1.0
2024-12-09,84.53,87.25,84.47,85.96,1954991,83.6693208463924,86.3616259771411,83.6099317626259,85.0847606761611,1975101.35804007,0.0,1.0
2024-12-10,84.31,85.46,84.16,85.35,1466547,83.4515608725819,84.5898516447734,83.3030881631656,84.4809716578681,1481632.89310774,0.0,1.0
2024-12-11,87.35,87.39,84.34,84.87,1735005,86.4606077834187,86.5002005059297,83.4812554144651,84.005858987736,1752852.43344154,0.0,1.0
2024-12-12,85.21,86.72,84.88,85.89,1781509,84.3423971290796,85.8370224038703,84.0157571683638,85.0154734117668,1799834.80499941,0.0,1.0
2024-12-13,83.72,84.8,82.72,84.52,1907368,82.8675682155445,83.9365717233418,81.8777501527692,83.6594226657647,1926988.4756923,0.0,1.0
2024-12-16,82.64,83.88,82.47,83.74,1487302,81.7985647077472,83.0259391055885,81.6302956370754,82.8873645768,1502601.39305793,0.0,1.0
2024-12-17,81.73,82.14,81.0626,81.35,1416699,80.8978302706217,81.3036556763596,80.2372256955255,80.5216994067671,1431272.12290696,0.0,1.0
2024-12-18,77.76,81.56,77.34,81.09,2688908,76.968252561404,80.7295611999499,76.5525289750383,80.2643467104456,2716567.92406963,0.0,1.0
2024-12-19,77.36,78.84,77.02,78.01,2676462,76.5723253362938,78.0372560692012,76.2357871949503,77.2157070770978,2703993.89610624,0.0,1.0
2024-12-20,78.16,79.25,77.29,77.46,3180619,77.3641797865141,78.4430814749391,76.5030380718996,76.6713071425714,3213336.99557085,0.0,1.0
2024-12-23,78.84,78.98,77.155,77.58,1878969,78.0372560692012,78.1758305979898,76.3694126334249,76.7900853101044,1898297.34439452,0.0,1.0
2024-12-24,78.73,78.99,78.1506,78.99,612401,77.928376082296,78.1857287786175,77.354875496724,78.1857287786175,618700.570368404,0.0,1.0
2024-12-26,79.01,79.65,78.59,78.93,691148,78.205525139873,78.8390087000492,77.7898015535074,78.126339694851,698257.615204714,0.0,1.0
2024-12-27,78.65,78.77,77.65,77.82,1089704,77.8491906372739,77.967968804807,76.8593725744987,77.0276416451705,1100913.43144889,0.0,1.0
2024-12-30,77.85,78.55,76.91,77.53,1141339,77.0573361870537,77.7502088309964,76.126907208045,76.7405944069656,1153079.5839388,0.0,1.0
2024-12-31,78.21,78.48,77.135,77.63,1089430,77.4136706896528,77.6809215666021,76.3496162721694,76.8395762132432,1100636.6128998,0.0,1.0
2025-01-02,81.99,82.15,79.39,79.4,1665728,81.1551829669433,81.3135538569873,78.5816560037276,78.5915541843554,1682862.8034223,0.0,1.0
2025-01-03,81.08,81.98,80.94,81.85,1133159,80.2544485298178,81.1452847863155,80.1158740010293,81.0166084381547,1144815.43893313,0.0,1.0
2025-01-06,79.66,81.745,79.47,81.51,1299982,78.8489068806769,80.9126775415634,78.6608414487496,80.6800702968112,1313354.49300158,0.0,1.0
2025-01-07,81.15,82.93,80.58,81.04,1611553,80.3237357942121,82.085611945952,79.7595394984302,80.2148558073068,1628130.5227766,0.0,1.0
2025-01-08,83.36,83.6,81.35,81.91,1687118,82.5112337129454,82.7487900480114,80.5216994067671,81.0759975219213,1704472.83541144,0.0,1.0
2025-01-10,84.3,85.99,83.76,85.03,2240306,83.4416626919541,85.1144552180443,82.9071609380555,84.1642298777801,2263351.30086293,0.0,1.0
2025-01-13,82.36,83.2,81.45,83.0,1319615,81.5214156501701,82.3528628229014,80.6206812130446,82.1548992103463,1333189.45130185,0.0,1.0
2025-01-14,83.94,84.06,81.96,82.54,1255620,83.085328189355,83.2041063568881,81.12548842506,81.6995829014697,1268536.15550265,0.0,1.0
2025-01-15,84.34,85.1447,82.99,85.0,1204767,83.4812554144651,84.2777620095804,82.1450010297185,84.1345353358968,1217160.04719299,0.0,1.0
2025-01-16,84.18,85.8,84.09,85.21,1349910,83.3228845244211,84.926389786117,83.2338008987713,84.3423971290796,1363796.08613639,0.0,1.0
2025-01-17,85.03,85.41,82.86,83.6,1220275,84.1642298777801,84.5403607416347,82.0163246815578,82.7487900480114,1232827.57295678,0.0,1.0
2025-01-21,88.6,88.93,86.24,86.27,2500856,87.6978803618877,88.0245203226036,85.3619097337381,85.3916042756214,2526581.49416681,0.0,1.0
2025-01-22,89.23,90.49,88.12,89.36,2239538,88.3214657414362,89.568636500533,87.2227676917556,88.4501420895969,2262575.40069614,0.0,1.0
2025-01-23,88.7,89.17,87.071,88.9,1778238,87.7968621681653,88.2620766576696,86.1844485439044,87.9948257807203,1796530.15728382,0.0,1.0
2025-01-24,89.94,90.19,89.22,90.0,1857820,89.0242365660066,89.2716910817004,88.3115675608084,89.0836256497731,1876930.79149418,0.0,1.0
2025-01-27,89.47,89.49,87.45,88.08,2067885,88.5590220765022,88.5788184377577,86.5595895896962,87.1831749692446,2089156.66198499,0.0,1.0
2025-01-28,89.97,89.98,88.855,89.69,1501755,89.0539311078898,89.0638292885176,87.9502839678954,88.7767820503128,1517203.06637906,0.0,1.0
2025-01-29,90.11,91.2986,89.16,89.98,1389933,89.1925056366784,90.369003386093,88.2521784770419,89.0638292885176,1404230.78975029,0.0,1.0
2025-01-30,94.46,94.77,91.25,91.95,2724919,93.4982142097507,93.8050578092111,90.3208982282422,91.0137708721848,2752949.35754139,0.0,1.0
2025-01-31,92.94,95.382,92.93,95.0,1850247,91.9936907543323,94.4108264636295,91.9837925737046,94.0327159636494,1869279.89050055,0.0,1.0
2025-02-03,94.86,96.73,92.76,92.87,2586419,93.8941414348608,95.7451012122506,91.8155235030328,91.9244034899381,2613024.65298338,0.0,1.0
2025-02-04,95.59,97.01,94.66,95.55,2619890,94.6167086206868,96.0222502698277,93.6961778223058,94.5771158981758,2646839.95829935,0.0,1.0
2025-02-05,98.6,99.7,96.91,97.15,4235693,97.5960609896403,98.6848608586931,95.9232684635501,96.1608247986162,4279264.19944686,0.0,1.0
2025-02-06,98.96,99.25,97.1495,98.4,2102101,97.9523954922394,98.2394427304442,96.1603298895848,97.3980973770853,2123724.6308742,0.0,1.0
2025-02-07,98.35,100.07,98.11,99.09,2014542,97.3486064739465,99.0510935419199,97.1110501388804,98.0810718404002,2035264.93985331,0.0,1.0
2025-02-10,100.51,101.45,99.635,100.12,2392986,99.486613489541,100.41704246855,98.6205226846127,99.1005844450587,2417601.87047965,0.0,1.0
2025-02-11,98.37,99.5899,98.31,99.2,2262937,97.368402835202,98.5758818899815,97.3090137514355,98.1899518273055,2286215.09861637,0.0,1.0
2025-02-12,99.55,100.66,96.875,97.08,3329798,98.5363881492768,99.6350861989573,95.888624831353,96.0915375342219,3364050.55153661,0.0,1.0
2025-02-13,100.81,100.87,98.93,99.71,2682708,99.7835589083736,99.8429479921401,97.9227009503561,98.6947590393208,2710304.14668147,0.0,1.0
2025-02-14,95.85,99.51,95.53,99.02,4625190,94.8740613170083,98.4967954267658,94.5573195369203,98.0117845760059,4672767.8286976,0.0,1.0
2025-02-18,97.32,97.93,95.08,96.47,3626859,96.329093869288,96.9328828875809,94.1119014086714,95.487748515929,3664167.32164999,0.0,1.0
2025-02-19,98.05,98.83,96.3,96.83,3142899,97.0516610551139,97.8237191440786,95.3194794452572,95.8440830185281,3175228.98217065,0.0,1.0
2025-02-20,98.04,99.38,97.5,98.38,2463791,97.0417628744862,98.368119078605,96.5072611205875,97.3783010158297,2489135.21853906,0.0,1.0
2025-02-21,96.1,97.56,95.96,97.21,2379410,95.1215158327022,96.566650204354,94.9829413039136,96.2202138823827,2403886.21857293,0.0,1.0
2025-02-24,97.49,98.3,96.01,97.0,2014189,96.4973629399598,97.2991155708077,95.0324322070524,96.0123520891999,2034908.30865685,0.0,1.0
2025-02-25,96.85,97.07,93.9816,96.89,3411384,95.8638793797836,96.0816393535942,93.0246852485191,95.9034721022946,3446475.80024469,0.0,1.0
2025-02-26,98.36,98.86,95.61,96.29,2608349,97.3585046545742,97.8534136859619,94.6365049819423,95.3095812646295,2635180.2397773,0.0,1.0
2025-02-27,95.09,97.97,94.99,97.17,2378424,94.1217995892992,96.9724756100919,94.0228177830216,96.1806211598717,2402890.07591088,0.0,1.0
2025-02-28,96.28,96.45,92.11,93.15,3618932,95.6956103091118,95.8645784619218,91.550920913713,92.5846084367861,3641031.93275547,0.4,1.0
2025-03-03,95.93,99.18,95.1,97.88,2748314,95.3477347003853,98.5780082099887,94.5227725425481,97.2858988061473,2765097.28152917,0.0,1.0
2025-03-04,95.87,98.2,94.37,97.27,1841185,95.2880988817464,97.6039565055544,93.7972034157757,96.6796013166525,1852428.66655422,0.0,1.0
2025-03-05,99.55,99.715,95.845,95.98,3106952,98.9457624249281,99.1097609261849,95.2632506239803,95.3974312159176,3125925.39609434,0.0,1.0
2025-03-06,97.88,99.35,97.1935,98.52,1798468,97.2858988061473,98.7469763627987,96.603565647888,97.9220142049615,1809450.80428117,0.0,1.0
2025-03-07,98.79,100.23,96.805,98.03,2473110,98.1903753888363,99.6216350361682,96.2174237222016,97.4349883527444,2488212.67799917,0.0,1.0
2025-03-10,97.03,98.57,95.75,97.72,2644701,96.4410580420972,97.9717107204939,95.1688272444688,97.1268699564438,2660851.54227555,0.0,1.0
2025-03-11,100.57,101.81,98.735,98.88,3450320,99.9595713417882,101.192044926991,98.1357092217507,98.2798291167945,3471390.26050362,0.0,1.0
2025-03-12,101.05,101.76,99.615,100.57,3100757,100.436657890899,101.142348411458,99.0103678951202,99.9595713417882,3119692.56474425,0.0,1.0
2025-03-13,102.68,104.4488,101.05,101.75,3623540,102.056764297254,103.814828230727,100.436657890899,101.132409108352,3645668.07268463,0.0,1.0
2025-03-14,103.6,104.42,102.62,103.77,2998081,102.971180183049,103.78620303778,101.997128478615,103.140148335859,3016389.54752051,0.0,1.0
2025-03-17,105.28,105.625,103.9817,104.0,2323337,104.640983104937,104.98388906211,103.350563382623,103.368752307308,2337525.05091344,0.0,1.0
2025-03-18,105.82,107.88,105.43,107.5,2753768,105.177705472686,107.225201912619,104.790072651534,106.847508394573,2770584.58777346,0.0,1.0
2025-03-19,105.48,105.9,104.27,105.89,2327560,104.839769167066,105.257219897538,103.637113491183,105.247280594431,2341773.83974176,0.0,1.0
2025-03-20,105.41,106.12,103.93,104.77,1566746,104.770194045321,105.47588456588,103.299177185563,104.134078646506,1576313.73469214,0.0,1.0
2025-03-21,104.34,104.5,102.64,104.32,2191686,103.706688612928,103.865717462632,102.017007084828,103.686810006715,2205070.0904502,0.0,1.0
2025-03-24,104.18,105.23,103.66,104.03,1934672,103.547659763225,104.591286589404,103.030816001688,103.398570216628,1946486.56880203,0.0,1.0
2025-03-25,105.45,106.75,104.925,105.33,2074868,104.809951257747,106.102060661588,104.288137844657,104.690679620469,2087538.7114907,0.0,1.0
2025-03-26,104.75,106.08,104.21,105.81,1383291,104.114200040294,105.436127353454,103.577477672544,105.16776616958,1391738.41986896,0.0,1.0
2025-03-27,107.83,107.89,105.3,105.89,2170466,107.175505397087,107.235141215726,104.660861711149,105.247280594431,2183720.5050993,0.0,1.0
2025-03-28,107.36,110.355,106.774,108.41,2907769,106.708358151083,109.685179431471,106.125914989043,107.751984977262,2925526.03422126,0.0,1.0
2025-03-31,108.41,109.28,104.97,107.14,3285997,107.751984977262,108.616704347525,104.332864708636,106.48969348274,3306063.78012594,0.0,1.0
2025-04-01,108.24,109.71,106.67,109.41,2720392,107.583016824452,109.044094381104,106.022546236736,108.745915287909,2737004.76870318,0.0,1.0
2025-04-02,107.53,108.39,105.335,108.39,2994916,106.877326303893,107.732106371049,104.695649272022,107.732106371049,3013205.21963946,0.0,1.0
2025-04-03,108.49,111.04,102.15,102.87,4655727,107.831499402114,110.366021694264,101.529981232611,102.245611056277,4684158.38628409,0.0,1.0
2025-04-04,99.48,106.74,98.91,105.31,7710981,98.8761873031828,106.092121358481,98.3096470261139,104.670801014256,7758070.07533459,0.0,1.0
2025-04-07,99.63,103.49,94.77,96.25,6021372,99.0252768497799,102.861847848878,94.1947755400345,95.6657923997924,6058143.04634619,0.0,1.0
2025-04-08,100.13,104.42,99.03,104.08,4882695,99.5222420051035,103.78620303778,98.4289186633916,103.44826673216,4912512.42435765,0.0,1.0
2025-04-09,105.8,107.18,102.755,104.62,6743002,105.157826866473,106.529450695166,102.131309070552,103.984989099909,6784179.86428981,0.0,1.0
2025-04-10,111.55,113.62,106.52,107.39,7419332,110.872926152694,112.930361895734,105.873456690139,106.738176060402,7464640.04621105,0.0,1.0
2025-04-11,117.65,118.74,114.4085,116.195,7651832,116.935901047642,118.019285086248,113.714075945679,115.489732445651,7698559.86685582,0.0,1.0
2025-04-14,118.39,119.25,114.38,115.53,3722180,117.671409477521,118.526189544678,113.685748931826,114.82876878907,3744910.44304336,0.0,1.0
2025-04-15,120.57,120.8899,118.35,119.84,2707687,119.838177554732,120.156135861108,117.631652265095,119.11260842796,2724222.18237504,0.0,1.0
2025-04-16,122.54,125.94,121.39,125.2,5128699,121.796220266707,125.175583322908,120.653200409463,124.440074893029,5160018.71062819,0.0,1.0
2025-04-17,121.53,122.44,120.03,121.59,3553965,120.792350652953,121.696827235642,119.301455186983,120.851986471592,3575668.19517343,0.0,1.0
2025-04-21,123.47,126.755,121.28,126.2,4668868,122.720575455609,125.985636526085,120.543868075292,125.434005203676,4697379.63515761,0.0,1.0
2025-04-22,121.1,124.82,120.35,124.73,6191074,120.364960619375,124.062381374983,119.61951288639,123.972927647024,6228881.3749615,0.0,1.0
2025-04-23,118.24,119.15,113.7107,114.31,7322117,117.522319930924,118.426796513613,113.02051137491,113.616173810081,7366831.37797885,0.0,1.0
2025-04-24,119.63,119.99,117.58,119.45,3367374,118.903883062724,119.261697974557,116.866325925897,118.724975606807,3387937.72956511,0.0,1.0
2025-04-25,118.51,119.473,116.45,117.01,3215241,117.790681114799,118.747836003952,115.743184674866,116.299785648828,3234875.6905365,0.0,1.0
2025-04-28,119.02,119.09,116.18,117.7,3125082,118.297585573229,118.367160694974,115.474823490991,116.985597563175,3144166.11157086,0.0,1.0
2025-04-29,116.37,118.89,116.07,117.945,2927239,115.663670250014,118.168374632845,115.36549115682,117.229110489283,2945114.9327501,0.0,1.0
2025-04-30,117.58,117.71,115.99,116.33,2855212,116.866325925897,116.995536866281,115.285976731968,115.623913037588,2872648.08147449,0.0,1.0
2025-05-01,112.56,115.0,111.95,114.75,4752105,111.876795766448,114.301985724427,111.270498276953,114.053503146765,4781124.94316195,0.0,1.0
2025-05-02,111.12,114.5,109.96,114.0,4222852,110.445536119116,113.805020569104,109.292576958765,113.30805541378,4248639.92451374,0.0,1.0
2025-05-05,114.3,114.46,112.21,114.26,3390934,113.606234506974,113.765263356678,111.528920157722,113.566477294548,3411641.60472379,0.0,1.0
2025-05-06,119.13,119.32,115.8227,116.4,5477137,118.4069179074,118.595764666423,115.119692190997,115.693488159333,5510584.53628765,0.0,1.0
2025-05-07,117.3,118.25,115.65,116.63,3161040,116.588025438916,117.532259234031,114.948040426348,115.922092130782,3180343.69828373,0.0,1.0
2025-05-08,114.66,117.274764,114.26,116.42,2512697,113.964049418807,116.562942613596,113.566477294548,115.713366765546,2528041.42612763,0.0,1.0
2025-05-09,117.32,117.53,114.34,115.505,2384329,116.607904045129,116.816629410365,113.6459917194,114.803920531304,2398889.51414254,0.0,1.0
2025-05-12,106.46,110.9,105.12,110.49,7488211,105.8138208715,110.226871450774,104.481954255233,109.819360023408,7533939.67342046,0.0,1.0
2025-05-13,107.0,107.14,105.16,106.1,3107339,106.35054323925,106.48969348274,104.521711467659,105.456005959667,3126314.7594087,0.0,1.0
2025-05-14,104.78,105.32,103.38,104.76,4786624,104.144017949613,104.680740317362,102.752515514707,104.1241393434,4815854.74225372,0.0,1.0
2025-05-15,106.51,106.62,104.8015,105.74,4177073,105.863517387033,105.972849721204,104.165387451292,105.098191047834,4202581.36335545,0.0,1.0
2025-05-16,106.45,106.47,103.965,104.0,3868732,105.803881568394,105.823760174607,103.333964746435,103.368752307308,3892357.40026973,0.0,1.0
2025-05-19,108.22,108.79,107.18,108.54,2868723,107.563138218239,108.129678495308,106.529450695166,107.881195917646,2886241.58984753,0.0,1.0
2025-05-20,112.57,112.77,108.22,108.23,4861106,111.886735069555,112.085521131684,107.563138218239,107.573077521346,4890791.58561398,0.0,1.0
2025-05-21,115.63,115.98,112.89,114.55,4254435,114.928161820135,115.276037428862,112.204792768962,113.854717084636,4280415.79417147,0.0,1.0
2025-05-22,114.59,116.105,113.88,114.64,3324572,113.894474297062,115.400278717692,113.188783776502,113.944170812594,3344874.34821785,0.0,1.0
2025-05-23,117.62,118.18,116.41,117.22,3314006,116.906083138323,117.462684112285,115.70342746244,116.508511014064,3334243.82423965,0.0,1.0
2025-05-27,116.3,118.21,115.01,115.4,2948574,115.594095128269,117.492502021605,114.311925027534,114.699557848686,2966580.22037786,0.0,1.0
2025-05-28,117.87,117.96,116.12,116.49,2194275,117.154565715985,117.244019443943,115.415187672352,115.782941887292,2207674.90084008,0.0,1.0
2025-05-29,118.17,118.95,116.6,118.31,3668640,117.452744809179,118.228010451484,115.892274221463,117.591895052669,3691043.48735595,0.0,1.0
2025-05-30,117.99,118.84,116.32,117.49,2614996,117.671409477521,118.519114351289,116.00591872553,117.172759551775,2622075.99458509,0.4,1.0
2025-06-02,124.28,124.65,119.77,120.185,4025441,123.944425543405,124.313426488457,119.446603213177,119.860482651546,4036339.71666441,0.0,1.0
2025-06-03,122.51,123.43,120.95,122.69,2875020,122.179204806264,123.096720669637,120.623417037937,122.358718779533,2882803.99891702,0.0,1.0
2025-06-04,123.61,124.04,122.35,122.95,2255930,123.276234642905,123.705073579047,122.019636830026,122.618016740921,2262037.83809396,0.0,1.0
2025-06-05,122.06,126.65,121.64,125.69,3043269,121.730419873093,126.308026191441,121.311553935466,125.350618334008,3051508.52619467,0.0,1.0
2025-06-06,117.97,121.94,117.18,121.4,3712899,117.651463480491,121.610743890914,116.863596597813,121.072201971108,3722951.52199812,0.0,1.0
2025-06-09,118.5,118.91,116.4616,117.75,1606031,118.180032401782,118.588925340894,116.147136384501,117.432057513163,1610379.26316502,0.0,1.0
2025-06-10,117.05,119.187,115.735,118.68,2246150,116.733947617119,118.865177399757,115.422498312407,118.359546375051,2252231.35914444,0.0,1.0
2025-06-11,118.91,118.94,116.94,117.15,3484745,118.588925340894,118.618844336438,116.624244633455,116.833677602268,3494179.80438608,0.0,1.0
2025-06-12,122.09,122.84,120.455,120.83,2926822,121.760338868638,122.508313757257,120.129753611449,120.503741055758,2934746.2507107,0.0,1.0
2025-06-13,124.46,125.07,122.06,123.3,2990838,124.123939516673,124.732292426083,121.730419873093,122.967071688943,2998935.57140924,0.0,1.0
2025-06-16,124.01,124.85,122.89,123.3,2893656,123.675154583502,124.512886458755,122.558178749831,122.967071688943,2901490.45512387,0.0,1.0
2025-06-17,123.91,125.17,122.86,124.74,1683830,123.575424598353,124.832022411233,122.528259754286,124.403183475091,1688388.90077162,0.0,1.0
2025-06-18,122.65,124.66,122.21,124.0,2388278,122.318826785473,124.323399486972,121.880014850817,123.665181584987,2394744.16488426,0.0,1.0
2025-06-20,121.02,123.54,120.97,121.6,3461259,120.693228027542,123.206423653301,120.643363034967,121.271661941407,3470630.21700283,0.0,1.0
2025-06-23,122.36,124.23,121.17,121.395,2372982,122.029609828541,123.89456055083,120.842823005265,121.067215471851,2379406.75159062,0.0,1.0
2025-06-24,120.49,121.26,117.27,119.215,3418543,120.164659106251,120.9325799919,116.953353584447,118.893101795599,3427798.56518207,0.0,1.0
2025-06-25,119.78,120.605,119.27,119.3,1698537,119.456576211692,120.279348589172,118.947953287431,118.977872282976,1703135.71937186,0.0,1.0
2025-06-26,123.05,123.22,120.1,120.68,3485644,122.71774672607,122.887287700824,119.775712164169,120.354146078034,3495081.23839177,0.0,1.0
2025-06-27,116.12,119.49,114.6,119.33,4921791,115.806458755232,119.167359254759,114.290562980964,119.00779127852,4935116.54758357,0.0,1.0
2025-06-30,118.93,119.085,115.4,116.68,2139985,118.608871337924,118.763452814905,115.088402862157,116.364946672067,2145778.92175443,0.0,1.0
2025-07-01,117.96,121.1,117.26,120.42,1771529,117.641490481977,120.773012015661,116.943380585932,120.094848116646,1776325.34222282,0.0,1.0
2025-07-02,118.7,119.46,116.93,119.0,2423366,118.37949237208,119.137440259214,116.61427163494,118.678682327528,2429927.1642074,0.0,1.0
2025-07-03,120.06,120.29,117.99,117.99,1409345,119.735820170109,119.965199135952,117.671409477521,117.671409477521,1413160.74387438,0.0,1.0
2025-07-07,122.15,122.34,117.56,119.47,2293533,121.820176859727,122.009663831511,117.24257054138,119.147413257729,2299742.6466766,0.0,1.0
2025-07-08,116.14,121.71,115.36,121.545,3166162,115.826404752261,121.381364925071,115.048510868098,121.216810449575,3174734.25395967,0.0,1.0
2025-07-09,117.69,118.15,115.19,116.07,2265999,117.372219522074,117.83097745376,114.878969893344,115.756593762657,2272134.09949911,0.0,1.0
2025-07-10,118.15,118.61,116.25,117.99,1720150,117.83097745376,118.289735385446,115.936107735925,117.671409477521,1724807.23568431,0.0,1.0
2025-07-11,119.88,120.08,118.325,119.22,1783598,119.556306196841,119.755766167139,118.005504927771,118.898088294856,1788427.01854609,0.0,1.0
2025-07-14,119.56,122.22,119.5,119.845,1793326,119.237170244363,121.889987849332,119.177332253274,119.521400702039,1798181.35670774,0.0,1.0
2025-07-15,119.06,119.852,117.2,119.6,2547106,118.738520318618,119.528381800999,116.883542594843,119.277062238423,2554002.18519019,0.0,1.0
2025-07-16,119.71,121.02,117.8,119.36,2375249,119.386765222087,120.693228027542,117.481922505738,119.037710274065,2381679.8894003,0.0,1.0
2025-07-17,118.61,118.855,116.83,118.0,1826468,118.289735385446,118.534073849062,116.514541649791,117.681382476036,1831413.08731556,0.0,1.0
2025-07-18,117.73,119.82,117.65,119.6,1872973,117.412111516133,119.496468205751,117.332327528014,119.277062238423,1878043.99769867,0.0,1.0
2025-07-21,122.67,123.46,119.84,120.0,2994971,122.338772782503,123.126639665182,119.516414202781,119.67598217902,3003079.76133749,0.0,1.0
2025-07-22,128.62,129.77,123.6,124.05,4376572,128.272706898879,129.419601728095,123.26626164439,123.715046577562,4388421.389468,0.0,1.0
2025-07-23,127.2,129.365,127.06,128.56,2681177,126.856541109761,129.015695288241,126.716919130552,128.21286890779,2688436.17693245,0.0,1.0
2025-07-24,125.79,128.33,123.86,126.03,2363060,125.450348319158,127.983489941947,123.525559605778,125.689700283516,2369457.88818193,0.0,1.0
2025-07-25,126.85,127.83,124.5,124.57,3437363,126.507486161739,127.484840016201,124.163831510733,124.233642500338,3446669.51956139,0.0,1.0
2025-07-28,123.74,125.8899,122.32,125.46,2283014,123.405883623599,125.549978574322,121.989717834481,125.121239368165,2289195.16691486,0.0,1.0
2025-07-29,126.3,126.56,123.35,123.89,2050215,125.958971243418,126.218269204806,123.016936681517,123.555478601323,2055765.87315555,0.0,1.0
2025-07-30,123.37,126.86,122.68,124.98,3258876,123.036882678547,126.517459160254,122.348745781018,124.642535439449,3267699.273318,0.0,1.0
2025-07-31,124.36,128.99,123.34,125.39,3447663,124.024209531524,128.641707843931,123.006963683003,125.051428378561,3456997.40638961,0.0,1.0
2025-08-01,125.22,128.16,123.935,127.57,3800144,124.881887403807,127.813948967193,123.60035709464,127.225542054813,3810432.7342629,0.0,1.0
2025-08-04,131.39,131.7,126.93,127.19,3375999,131.035227487512,131.344390441474,126.587270149858,126.846568111246,3385139.37904426,0.0,1.0
2025-08-05,134.55,134.93,130.155,130.3,3340681,134.186695018226,134.565668961793,129.803562170919,129.948170649386,3349725.75700555,0.0,1.0
2025-08-06,135.42,135.97,133.79,134.75,2278266,135.054345889024,135.602860807344,133.428747131092,134.386154988524,2284434.31189928,0.0,1.0
2025-08-07,135.78,137.19,134.8701,137.07,2190346,135.413373835561,136.819566626164,134.505930700689,136.699890643985,2196276.27209963,0.0,1.0
2025-08-08,135.61,137.81,134.8,136.0,2240403,135.243832860807,137.437892534089,134.436019981099,135.632779802889,2246468.79937729,0.0,1.0
2025-08-11,135.46,136.13,132.02,132.54,2225105,135.094237883084,135.762428783583,131.663526393952,132.182122316727,2231129.38066874,0.0,1.0
2025-08-12,135.38,136.46,132.91,136.46,1939299,135.014453894964,136.091537734575,132.551123261779,136.091537734575,1944549.57262759,0.0,1.0
2025-08-13,133.69,136.49,133.05,136.275,3233169,133.329017145943,136.12145673012,132.690745240988,135.907037262049,3241922.6726682,0.0,1.0
2025-08-14,132.73,134.59,131.71,133.37,2067185,132.371609288511,134.226587012286,131.354363439989,133.009881193466,2072781.81873561,0.0,1.0
2025-08-15,133.35,133.91,131.07,132.23,2165047,132.989935196436,133.548423113271,130.716091535034,131.872959362765,2170908.77609313,0.0,1.0
2025-08-18,133.51,134.2,132.27,133.98,1455692,133.149503172674,133.837640070204,131.912851356825,133.618234102876,1459633.22647896,0.0,1.0
2025-08-19,130.23,133.53,130.04,133.09,2183249,129.878359659781,133.169449169704,129.688872687998,132.730637235048,2189160.05726276,0.0,1.0
2025-08-20,134.69,134.78,131.16,131.79,2610198,134.326316997435,134.416073984069,130.805848521669,131.434147428109,2617265.00419656,0.0,1.0
2025-08-21,136.34,137.62,134.7001,134.88,2007635,135.971861752396,137.248405562306,134.336389725935,134.515803969218,2013070.58954921,0.0,1.0
2025-08-22,137.26,138.02,133.8,135.1,2873497,136.889377615769,137.647325502903,133.438720129607,134.735209936547,2881276.87545688,0.0,1.0
2025-08-25,136.62,138.0,136.04,137.65,1758309,136.251105710814,137.627379505873,135.672671796949,137.278324557851,1763069.54961419,0.0,1.0
2025-08-26,139.67,139.8,136.43,136.82,2073075,139.292870257864,139.422519238558,136.061618739031,136.450565681112,2078687.76566942,0.0,1.0
2025-08-27,139.5,139.67,137.2,138.8,1560234,139.123329283111,139.292870257864,136.829539624679,138.425219387066,1564458.26966292,0.0,1.0
2025-08-28,139.11,140.45,138.1592,140.13,1851013,138.734382341029,140.070764142028,137.78614964223,139.75162818955,1856024.54189793,0.0,1.0
2025-08-29,144.17,144.78,138.81,139.26,2804566,143.780719589577,144.389072498987,138.435192385581,138.883977318753,2812159.24759714,0.0,1.0
2025-09-02,147.74,148.0,142.9,145.88,5526264,147.74,148.0,142.9,145.88,5526264,0.4,1.0
2025-09-03,148.77,149.94,147.1,149.0,3172418,148.77,149.94,147.1,149.0,3172418,0.0,1.0
2025-09-04,148.39,148.71,145.88,147.0,2794828,148.39,148.71,145.88,147.0,2794828,0.0,1.0
2025-09-05,151.85,152.75,148.68,150.0,3103196,151.85,152.75,148.68,150.0,3103196,0.0,1.0
2025-09-08,154.18,155.05,151.93,154.4,3303595,154.18,155.05,151.93,154.4,3303595,0.0,1.0
2025-09-09,152.75,155.3,152.1,155.0,2417698,152.75,155.3,152.1,155.0,2417698,0.0,1.0
2025-09-10,152.82,156.18,151.9513,154.03,3179654,152.82,156.18,151.9513,154.03,3179654,0.0,1.0
2025-09-11,153.73,153.82,151.1994,152.48,2552348,153.73,153.82,151.1994,152.48,2552348,0.0,1.0
2025-09-12,153.25,154.97,151.77,154.52,2280308,153.25,154.97,151.77,154.52,2280308,0.0,1.0
2025-09-15,153.76,154.38,151.21,152.0,3091586,153.76,154.38,151.21,152.0,3091586,0.0,1.0
2025-09-16,152.4,154.136,150.85,153.43,3378234,152.4,154.136,150.85,153.43,3378234,0.0,1.0
2025-09-17,153.2,154.93,149.7,150.21,3778636,153.2,154.93,149.7,150.21,3778636,0.0,1.0
2025-09-18,154.38,154.53,150.73,151.77,2847429,154.38,154.53,150.73,151.77,2847429,0.0,1.0
2025-09-19,161.19,162.53,154.88,155.5,9138217,161.19,162.53,154.88,155.5,9138217,0.0,1.0
2025-09-22,161.19,164.64,160.265,164.64,4859572,161.19,164.64,160.265,164.64,4859572,0.0,1.0
2025-09-23,162.39,163.89,161.2,162.83,2995655,162.39,163.89,161.2,162.83,2995655,0.0,1.0
2025-09-24,157.93,162.61,157.9,162.1,2820444,157.93,162.61,157.9,162.1,2820444,0.0,1.0
2025-09-25,159.9,160.45,156.95,157.93,2709217,159.9,160.45,156.95,157.93,2709217,0.0,1.0
2025-09-26,163.42,164.585,160.115,160.78,2480881,163.42,164.585,160.115,160.78,2480881,0.0,1.0
2025-09-29,166.77,168.55,165.64,167.49,3973478,166.77,168.55,165.64,167.49,3973478,0.0,1.0
2025-09-30,168.56,169.38,164.76,164.98,2474629,168.56,169.38,164.76,164.98,2474629,0.0,1.0
2025-10-01,170.19,171.45,169.3301,169.59,2399949,170.19,171.45,169.3301,169.59,2399949,0.0,1.0
2025-10-02,168.14,171.34,163.86,171.25,3339204,168.14,171.34,163.86,171.25,3339204,0.0,1.0
2025-10-03,169.42,170.23,167.82,169.45,1766661,169.42,170.23,167.82,169.45,1766661,0.0,1.0
2025-10-06,170.41,172.208,169.22,170.3,2834546,170.41,172.208,169.22,170.3,2834546,0.0,1.0
2025-10-07,166.29,171.09,165.46,171.0,2707152,166.29,171.09,165.46,171.0,2707152,0.0,1.0
2025-10-08,169.57,170.77,166.34,170.36,3061838,169.57,170.77,166.34,170.36,3061838,0.0,1.0
2025-10-09,161.73,170.2,160.15,170.0,3333757,161.73,170.2,160.15,170.0,3333757,0.0,1.0
2025-10-10,164.38,164.575,161.01,162.5,2840622,164.38,164.575,161.01,162.5,2840622,0.0,1.0
2025-10-13,172.1,172.285,167.51,167.51,2477611,172.1,172.285,167.51,167.51,2477611,0.0,1.0
2025-10-14,171.19,173.5,169.03,169.4,2690926,171.19,173.5,169.03,169.4,2690926,0.0,1.0
2025-10-15,178.74,179.2,172.29,172.59,2619710,178.74,179.2,172.29,172.59,2619710,0.0,1.0
2025-10-16,185.52,187.5,178.98,180.52,3493080,185.52,187.5,178.98,180.52,3493080,0.0,1.0
2025-10-17,174.49,182.2,170.43,181.94,4081908,174.49,182.2,170.43,181.94,4081908,0.0,1.0
2025-10-20,178.5,179.05,174.95,178.48,2609300,178.5,179.05,174.95,178.48,2609300,0.0,1.0
2025-10-21,163.2,168.54,160.275,167.98,5728467,163.2,168.54,160.275,167.98,5728467,0.0,1.0
2025-10-22,163.5,164.25,158.28,160.01,3298205,163.5,164.25,158.28,160.01,3298205,0.0,1.0
2025-10-23,164.67,166.69,163.46,166.69,1966384,164.67,166.69,163.46,166.69,1966384,0.0,1.0
2025-10-24,163.35,164.84,160.0,161.42,2240960,163.35,164.84,160.0,161.42,2240960,0.0,1.0
2025-10-27,155.17,160.21,152.0901,156.51,5391842,155.17,160.21,152.0901,156.51,5391842,0.0,1.0
2025-10-28,156.79,157.1499,150.6752,151.92,3580079,156.79,157.1499,150.6752,151.92,3580079,0.0,1.0
2025-10-29,156.78,161.03,155.87,161.03,3292435,156.78,161.03,155.87,161.03,3292435,0.0,1.0
2025-10-30,162.61,163.97,156.1501,157.35,3032306,162.61,163.97,156.1501,157.35,3032306,0.0,1.0
2025-10-31,160.81,163.01,158.68,163.01,2040882,160.81,163.01,158.68,163.01,2040882,0.0,1.0
2025-11-03,162.51,162.63,159.05,160.35,1869570,162.51,162.63,159.05,160.35,1869570,0.0,1.0
2025-11-04,155.91,160.386,155.75,157.78,2742807,155.91,160.386,155.75,157.78,2742807,0.0,1.0
2025-11-05,159.68,160.61,157.87,158.31,1895242,159.68,160.61,157.87,158.31,1895242,0.0,1.0
2025-11-06,159.29,163.29,159.26,160.96,2023736,159.29,163.29,159.26,160.96,2023736,0.0,1.0
2025-11-07,161.41,161.46,157.33,160.66,2221337,161.41,161.46,157.33,160.66,2221337,0.0,1.0
2025-11-10,167.92,169.12,163.63,165.0,2921163,167.92,169.12,163.63,165.0,2921163,0.0,1.0
2025-11-11,167.84,168.62,163.4,168.62,1861680,167.84,168.62,163.4,168.62,1861680,0.0,1.0
2025-11-12,173.1,174.67,166.81,168.49,2446526,173.1,174.67,166.81,168.49,2446526,0.0,1.0
2025-11-13,168.87,174.45,167.53,173.82,2552476,168.87,174.45,167.53,173.82,2552476,0.0,1.0
2025-11-14,168.11,169.217,161.18,162.7,2449941,168.11,169.217,161.18,162.7,2449941,0.0,1.0
2025-11-17,164.94,168.91,163.925,166.74,2957479,164.94,168.91,163.925,166.74,2957479,0.0,1.0
2025-11-18,166.49,168.226,163.685,166.64,1877861,166.49,168.226,163.685,166.64,1877861,0.0,1.0
2025-11-19,167.67,172.59,166.22,169.555,1718883,167.67,172.59,166.22,169.555,1718883,0.0,1.0
2025-11-20,158.6,169.61,158.42,168.71,2169528,158.6,169.61,158.42,168.71,2169528,0.0,1.0
2025-11-21,160.0,161.05,156.05,157.33,2411205,160.0,161.05,156.05,157.33,2411205,0.0,1.0
2025-11-24,166.2,166.49,161.08,161.58,2149773,166.2,166.49,161.08,161.58,2149773,0.0,1.0
2025-11-25,165.87,168.11,164.862,166.0,1563749,165.87,168.11,164.862,166.0,1563749,0.0,1.0
2025-11-26,173.02,173.88,167.4,167.89,2301535,173.02,173.88,167.4,167.89,2301535,0.0,1.0