date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-10-02,27.0,27.0,27.0,27.0,2320,1.16607361801359,1.16607361801359,1.16607361801359,1.16607361801359,53718.7352773725,0.0,1.0
1986-10-03,27.13,27.13,27.13,27.13,7584,1.17168804654477,1.17168804654477,1.17168804654477,1.17168804654477,175604.693251548,0.0,1.0
1986-10-06,26.87,27.13,26.87,27.13,3390,1.16045918948241,1.17168804654477,1.16045918948241,1.17168804654477,78494.1864613333,0.0,1.0
1986-10-07,27.13,27.13,27.0,27.0,11135,1.17168804654477,1.17168804654477,1.16607361801359,1.16607361801359,257826.774704112,0.0,1.0
1986-10-08,27.0,27.0,26.87,27.0,9208,1.16607361801359,1.16607361801359,1.16045918948241,1.16607361801359,213207.807945709,0.0,1.0
1986-10-09,27.25,27.25,27.25,27.25,1392,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,32231.2411664235,0.0,1.0
1986-10-10,26.87,26.87,26.87,26.87,5407,1.16045918948241,1.16045918948241,1.16045918948241,1.16045918948241,125197.069674463,0.0,1.0
1986-10-13,27.25,27.25,27.0,27.0,11456,1.17687059595816,1.17687059595816,1.16607361801359,1.16607361801359,265259.410059301,0.0,1.0
1986-10-14,27.0,27.25,27.0,27.25,29265,1.16607361801359,1.17687059595816,1.16607361801359,1.17687059595816,677620.167194959,0.0,1.0
1986-10-15,27.25,27.25,27.25,27.25,928,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,21487.494110949,0.0,1.0
1986-10-16,27.25,27.25,27.25,27.25,5407,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,125197.069674463,0.0,1.0
1986-10-17,27.0,27.0,26.87,27.0,16792,1.16607361801359,1.16607361801359,1.16045918948241,1.16607361801359,388812.501197258,0.0,1.0
1986-10-20,26.75,26.87,26.62,26.87,17416,1.15527664006902,1.16045918948241,1.14966221153784,1.16045918948241,403260.988616689,0.0,1.0
1986-10-21,27.25,27.5,26.62,26.75,54051,1.17687059595816,1.18766757390273,1.14966221153784,1.15527664006902,1251530.75882641,0.0,1.0
1986-10-22,27.25,27.25,27.0,27.25,5960,1.17687059595816,1.17687059595816,1.16607361801359,1.17687059595816,138001.578557388,0.0,1.0
1986-10-23,26.5,26.5,26.5,26.5,71,1.14447966212445,1.14447966212445,1.14447966212445,1.14447966212445,1643.97853650579,0.0,1.0
1986-10-24,26.5,26.75,26.5,26.5,143,1.14447966212445,1.15527664006902,1.14447966212445,1.14447966212445,3311.11170028632,0.0,1.0
1986-10-27,26.62,26.62,26.62,26.62,535,1.14966221153784,1.14966221153784,1.14966221153784,1.14966221153784,12387.7255919803,0.0,1.0
1986-10-28,26.75,26.75,26.75,26.75,303,1.15527664006902,1.15527664006902,1.15527664006902,1.15527664006902,7015.85206424304,0.0,1.0
1986-10-29,27.25,27.25,27.25,27.25,303,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,7015.85206424305,0.0,1.0
1986-10-30,27.25,27.25,27.25,27.25,0,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,0,0.0,1.0
1986-10-31,27.25,27.25,27.25,27.25,0,1.17687059595816,1.17687059595816,1.17687059595816,1.17687059595816,0,0.0,1.0
1986-11-03,28.0,28.0,27.75,27.75,2552,1.20926152979187,1.20926152979187,1.1984645518473,1.1984645518473,59090.6088051098,0.0,1.0
1986-11-04,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-05,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-06,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-07,28.0,28.0,28.0,28.0,696,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,16115.6205832118,0.0,1.0
1986-11-10,28.0,28.0,28.0,28.0,71,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,1643.9785365058,0.0,1.0
1986-11-11,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-12,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-13,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-14,28.0,28.0,28.0,28.0,0,1.20926152979187,1.20926152979187,1.20926152979187,1.20926152979187,0,0.0,1.0
1986-11-17,27.0,27.0,27.0,27.0,71,1.16607361801359,1.16607361801359,1.16607361801359,1.16607361801359,1643.9785365058,0.0,1.0
1986-11-18,27.13,27.13,27.13,27.13,71,1.17168804654477,1.17168804654477,1.17168804654477,1.17168804654477,1643.97853650579,0.0,1.0
1986-11-19,26.87,27.13,26.87,27.13,5175,1.16045918948241,1.17168804654477,1.16045918948241,1.17168804654477,119825.196146726,0.0,1.0
1986-11-20,26.87,26.87,26.87,26.87,0,1.16045918948241,1.16045918948241,1.16045918948241,1.16045918948241,0,0.0,1.0
1986-11-21,26.87,26.87,26.87,26.87,0,1.16045918948241,1.16045918948241,1.16045918948241,1.16045918948241,0,0.0,1.0
1986-11-24,27.75,27.75,27.63,27.63,143,1.1984645518473,1.1984645518473,1.19328200243391,1.19328200243391,3311.11170028632,0.0,1.0
1986-11-25,27.5,27.75,27.5,27.75,143,1.18766757390273,1.1984645518473,1.18766757390273,1.1984645518473,3311.11170028632,0.0,1.0
1986-11-26,27.75,27.75,27.63,27.63,303,1.1984645518473,1.1984645518473,1.19328200243391,1.19328200243391,7015.85206424305,0.0,1.0
1986-11-28,27.75,27.75,27.75,27.75,0,1.1984645518473,1.1984645518473,1.1984645518473,1.1984645518473,0,0.0,1.0
1986-12-01,27.75,27.75,27.75,27.75,0,1.1984645518473,1.1984645518473,1.1984645518473,1.1984645518473,0,0.0,1.0
1986-12-02,27.87,27.87,27.5,27.75,22912,1.2036471012607,1.2036471012607,1.18766757390273,1.1984645518473,530518.8201186,0.0,1.0
1986-12-03,27.75,27.75,27.75,27.75,6567,1.1984645518473,1.1984645518473,1.1984645518473,1.1984645518473,152056.437313149,0.0,1.0
1986-12-04,27.5,27.5,27.5,27.5,5407,1.18766757390273,1.18766757390273,1.18766757390273,1.18766757390273,125197.069674463,0.0,1.0
1986-12-05,27.75,27.75,27.75,27.75,17880,1.1984645518473,1.1984645518473,1.1984645518473,1.1984645518473,414004.735672164,0.0,1.0
1986-12-08,27.75,27.75,27.75,27.75,0,1.1984645518473,1.1984645518473,1.1984645518473,1.1984645518473,0,0.0,1.0
1986-12-09,28.37,28.37,28.25,28.25,1695,1.22524105714984,1.22524105714984,1.22005850773644,1.22005850773644,39247.0932306664,0.0,1.0
1986-12-10,28.5,28.5,28.5,28.5,143,1.23085548568101,1.23085548568101,1.23085548568101,1.23085548568101,3311.11170028632,0.0,1.0
1986-12-11,28.5,28.63,28.5,28.5,28801,1.23085548568101,1.23646991421219,1.23085548568101,1.23085548568101,666876.420139486,0.0,1.0
1986-12-12,28.37,28.37,28.0,28.37,6495,1.22524105714984,1.22524105714984,1.20926152979187,1.22524105714984,150389.304149368,0.0,1.0
1986-12-15,28.37,28.37,28.37,28.37,0,1.22524105714984,1.22524105714984,1.22524105714984,1.22524105714984,0,0.0,1.0
1986-12-16,28.25,28.25,28.25,28.25,143,1.22005850773644,1.22005850773644,1.22005850773644,1.22005850773644,3311.11170028632,0.0,1.0
1986-12-17,28.25,28.25,28.25,28.25,0,1.22005850773644,1.22005850773644,1.22005850773644,1.22005850773644,0,0.0,1.0
1986-12-18,28.25,28.25,28.25,28.25,11456,1.22005850773644,1.22005850773644,1.22005850773644,1.22005850773644,265259.410059302,0.0,1.0
1986-12-19,28.5,28.5,28.5,28.5,535,1.23085548568101,1.23085548568101,1.23085548568101,1.23085548568101,12387.7255919803,0.0,1.0
1986-12-22,29.38,29.38,29.38,29.38,8208,1.2688608480459,1.2688608480459,1.2688608480459,1.2688608480459,190053.18067098,0.0,1.0
1986-12-23,29.62,29.62,29.62,29.62,303,1.27922594687269,1.27922594687269,1.27922594687269,1.27922594687269,7015.85206424302,0.0,1.0
1986-12-24,29.62,29.62,29.62,29.62,0,1.27922594687269,1.27922594687269,1.27922594687269,1.27922594687269,0,0.0,1.0
1986-12-26,29.62,29.62,29.62,29.62,0,1.27922594687269,1.27922594687269,1.27922594687269,1.27922594687269,0,0.0,1.0
1986-12-29,29.62,29.62,29.62,29.62,0,1.27922594687269,1.27922594687269,1.27922594687269,1.27922594687269,0,0.0,1.0
1986-12-30,29.75,30.0,29.75,29.75,7584,1.28484037540386,1.29563735334843,1.28484037540386,1.28484037540386,175604.693251549,0.0,1.0
1986-12-31,30.75,30.75,30.5,30.5,928,1.32802828718215,1.32802828718215,1.31723130923758,1.31723130923758,21487.4941109489,0.0,1.0
1987-01-02,31.0,31.0,31.0,31.0,1071,1.33882526512672,1.33882526512672,1.33882526512672,1.33882526512672,24798.6058112352,0.0,1.0
1987-01-05,30.44,30.44,30.44,30.44,696,1.31464003453088,1.31464003453088,1.31464003453088,1.31464003453088,16115.6205832117,0.0,1.0
1987-01-06,30.0,30.0,30.0,30.0,303,1.29563735334843,1.29563735334843,1.29563735334843,1.29563735334843,7015.85206424306,0.0,1.0
1987-01-07,29.75,29.75,29.75,29.75,143,1.28484037540386,1.28484037540386,1.28484037540386,1.28484037540386,3311.11170028633,0.0,1.0
1987-01-08,30.44,30.44,29.62,29.75,1071,1.31464003453088,1.31464003453088,1.27922594687269,1.28484037540386,24798.6058112353,0.0,1.0
1987-01-09,30.44,30.44,30.44,30.44,0,1.31464003453088,1.31464003453088,1.31464003453088,1.31464003453088,0,0.0,1.0
1987-01-12,30.44,30.44,30.44,30.44,0,1.31464003453088,1.31464003453088,1.31464003453088,1.31464003453088,0,0.0,1.0
1987-01-13,31.5,31.5,31.5,31.5,71,1.36041922101586,1.36041922101586,1.36041922101586,1.36041922101586,1643.97853650579,0.0,1.0
1987-01-14,31.75,31.75,31.75,31.75,71,1.37121619896043,1.37121619896043,1.37121619896043,1.37121619896043,1643.97853650579,0.0,1.0
1987-01-15,32.0,32.0,32.0,32.0,71,1.382013176905,1.382013176905,1.382013176905,1.382013176905,1643.97853650579,0.0,1.0
1987-01-16,32.75,33.0,32.75,32.75,303,1.41440411073871,1.42520108868328,1.41440411073871,1.41440411073871,7015.85206424303,0.0,1.0
1987-01-19,34.19,34.19,33.75,33.75,2159,1.47659470369943,1.47659470369943,1.45759202251699,1.45759202251699,49990.8402861411,0.0,1.0
1987-01-20,33.87,34.0,33.75,34.0,5264,1.46277457193038,1.46838900046156,1.45759202251699,1.46838900046156,121885.957974176,0.0,1.0
1987-01-21,32.75,32.75,32.75,32.75,2159,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,49990.8402861409,0.0,1.0
1987-01-22,32.75,32.75,32.75,32.75,0,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,0,0.0,1.0
1987-01-23,32.75,32.75,32.75,32.75,0,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,0,0.0,1.0
1987-01-26,32.75,32.75,32.75,32.75,0,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,0,0.0,1.0
1987-01-27,32.75,32.75,32.75,32.75,0,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,0,0.0,1.0
1987-01-28,32.75,32.75,32.75,32.75,0,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,0,0.0,1.0
1987-01-29,33.5,33.5,33.5,33.5,71,1.44679504457242,1.44679504457242,1.44679504457242,1.44679504457242,1643.97853650579,0.0,1.0
1987-01-30,33.5,33.75,33.5,33.5,535,1.44679504457242,1.45759202251699,1.44679504457242,1.44679504457242,12387.7255919803,0.0,1.0
1987-02-02,33.37,33.37,33.37,33.37,839,1.44118061604124,1.44118061604124,1.44118061604124,1.44118061604124,19426.7322834981,0.0,1.0
1987-02-03,33.25,33.5,33.25,33.37,2159,1.43599806662785,1.44679504457242,1.43599806662785,1.44118061604124,49990.8402861409,0.0,1.0
1987-02-04,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-05,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-06,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-09,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-10,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-11,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-02-12,33.25,33.25,33.25,33.25,71,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,1643.97853650579,0.0,1.0
1987-02-13,34.0,34.0,33.75,33.75,607,1.46838900046156,1.46838900046156,1.45759202251699,1.45759202251699,14054.8587557608,0.0,1.0
1987-02-17,34.88,34.88,34.5,34.5,143,1.50639436282645,1.50639436282645,1.4899829563507,1.4899829563507,3311.11170028631,0.0,1.0
1987-02-18,35.5,35.5,35.0,35.0,839,1.53317086812898,1.53317086812898,1.51157691223984,1.51157691223984,19426.7322834981,0.0,1.0
1987-02-19,34.75,34.75,34.75,34.75,696,1.50077993429527,1.50077993429527,1.50077993429527,1.50077993429527,16115.6205832117,0.0,1.0
1987-02-20,35.0,35.0,34.5,34.75,2695,1.51157691223984,1.51157691223984,1.4899829563507,1.50077993429527,62401.720505396,0.0,1.0
1987-02-23,34.5,34.5,34.5,34.5,143,1.4899829563507,1.4899829563507,1.4899829563507,1.4899829563507,3311.11170028632,0.0,1.0
1987-02-24,34.5,34.5,34.5,34.5,0,1.4899829563507,1.4899829563507,1.4899829563507,1.4899829563507,0,0.0,1.0
1987-02-25,34.0,34.0,33.87,34.0,1071,1.46838900046156,1.46838900046156,1.46277457193038,1.46838900046156,24798.6058112353,0.0,1.0
1987-02-26,33.13,33.13,33.13,33.13,535,1.43081551721446,1.43081551721446,1.43081551721446,1.43081551721446,12387.7255919802,0.0,1.0
1987-02-27,32.13,32.13,32.13,32.13,143,1.38762760543617,1.38762760543617,1.38762760543617,1.38762760543617,3311.11170028633,0.0,1.0
1987-03-02,32.25,32.25,32.25,32.25,143,1.39281015484957,1.39281015484957,1.39281015484957,1.39281015484957,3311.11170028631,0.0,1.0
1987-03-03,32.75,32.75,32.75,32.75,143,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,3311.11170028631,0.0,1.0
1987-03-04,33.5,33.5,33.0,33.0,696,1.44679504457242,1.44679504457242,1.42520108868328,1.42520108868328,16115.6205832117,0.0,1.0
1987-03-05,32.75,33.25,32.75,33.25,1767,1.41440411073871,1.43599806662785,1.41440411073871,1.43599806662785,40914.226394447,0.0,1.0
1987-03-06,33.0,33.0,33.0,33.0,143,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,3311.11170028631,0.0,1.0
1987-03-09,33.0,33.0,32.75,33.0,839,1.42520108868328,1.42520108868328,1.41440411073871,1.42520108868328,19426.732283498,0.0,1.0
1987-03-10,32.75,32.75,32.75,32.75,1160,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,26859.3676386862,0.0,1.0
1987-03-11,33.5,33.5,33.5,33.5,303,1.44679504457242,1.44679504457242,1.44679504457242,1.44679504457242,7015.85206424303,0.0,1.0
1987-03-12,33.63,33.75,33.63,33.63,143,1.4524094731036,1.45759202251699,1.4524094731036,1.4524094731036,3311.11170028631,0.0,1.0
1987-03-13,33.25,33.25,33.25,33.25,143,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,3311.11170028631,0.0,1.0
1987-03-16,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-03-17,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-03-18,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-03-19,33.25,33.25,33.25,33.25,0,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,0,0.0,1.0
1987-03-20,33.25,33.5,33.25,33.25,535,1.43599806662785,1.44679504457242,1.43599806662785,1.43599806662785,12387.7255919803,0.0,1.0
1987-03-23,33.75,33.75,33.75,33.75,143,1.45759202251699,1.45759202251699,1.45759202251699,1.45759202251699,3311.11170028632,0.0,1.0
1987-03-24,33.75,33.75,33.75,33.75,143,1.45759202251699,1.45759202251699,1.45759202251699,1.45759202251699,3311.11170028632,0.0,1.0
1987-03-25,33.0,33.0,33.0,33.0,928,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,21487.4941109489,0.0,1.0
1987-03-26,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-03-27,33.25,33.25,33.25,33.25,303,1.43599806662785,1.43599806662785,1.43599806662785,1.43599806662785,7015.85206424303,0.0,1.0
1987-03-30,33.0,33.0,33.0,33.0,143,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,3311.11170028631,0.0,1.0
1987-03-31,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-01,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-02,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-03,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-06,32.0,32.5,32.0,32.5,535,1.382013176905,1.40360713279414,1.382013176905,1.40360713279414,12387.7255919803,0.0,1.0
1987-04-07,33.0,33.0,33.0,33.0,71,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,1643.97853650579,0.0,1.0
1987-04-08,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-09,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-10,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-13,32.63,32.63,32.63,32.63,696,1.40922156132531,1.40922156132531,1.40922156132531,1.40922156132531,16115.6205832118,0.0,1.0
1987-04-14,32.37,32.37,32.37,32.37,303,1.39799270426296,1.39799270426296,1.39799270426296,1.39799270426296,7015.85206424304,0.0,1.0
1987-04-15,32.37,32.63,32.37,32.37,303,1.39799270426296,1.40922156132531,1.39799270426296,1.39799270426296,7015.85206424304,0.0,1.0
1987-04-16,32.75,32.75,32.75,32.75,1767,1.41440411073871,1.41440411073871,1.41440411073871,1.41440411073871,40914.226394447,0.0,1.0
1987-04-20,32.5,33.0,32.5,32.75,2320,1.40360713279414,1.42520108868328,1.40360713279414,1.41440411073871,53718.7352773723,0.0,1.0
1987-04-21,33.0,33.0,33.0,33.0,2320,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,53718.7352773724,0.0,1.0
1987-04-22,33.0,33.0,33.0,33.0,0,1.42520108868328,1.42520108868328,1.42520108868328,1.42520108868328,0,0.0,1.0
1987-04-23,33.5,33.5,33.5,33.5,143,1.44679504457242,1.44679504457242,1.44679504457242,1.44679504457242,3311.11170028631,0.0,1.0
1987-04-24,33.25,33.75,33.25,33.5,1231,1.43599806662785,1.45759202251699,1.43599806662785,1.44679504457242,28503.346175192,0.0,1.0
1987-04-27,34.5,34.5,34.0,34.0,1624,1.4899829563507,1.4899829563507,1.46838900046156,1.46838900046156,37603.1146941607,0.0,1.0
1987-04-28,34.5,34.5,34.5,34.5,0,1.4899829563507,1.4899829563507,1.4899829563507,1.4899829563507,0,0.0,1.0
1987-04-29,34.0,34.0,34.0,34.0,71,1.46838900046156,1.46838900046156,1.46838900046156,1.46838900046156,1643.97853650579,0.0,1.0
1987-04-30,34.0,34.0,34.0,34.0,0,1.46838900046156,1.46838900046156,1.46838900046156,1.46838900046156,0,0.0,1.0
1987-05-01,34.13,34.13,34.13,34.13,143,1.47400342899274,1.47400342899274,1.47400342899274,1.47400342899274,3311.11170028631,0.0,1.0
1987-05-04,34.13,34.13,34.13,34.13,0,1.47400342899274,1.47400342899274,1.47400342899274,1.47400342899274,0,0.0,1.0
1987-05-05,35.5,35.88,35.5,35.5,15239,1.53317086812898,1.54958227460473,1.53317086812898,1.53317086812898,352853.365039603,0.0,1.0
1987-05-06,35.5,35.5,35.5,35.5,0,1.53317086812898,1.53317086812898,1.53317086812898,1.53317086812898,0,0.0,1.0
1987-05-07,35.5,35.5,35.5,35.5,0,1.53317086812898,1.53317086812898,1.53317086812898,1.53317086812898,0,0.0,1.0
1987-05-08,35.5,35.5,35.5,35.5,18041,1.53317086812898,1.53317086812898,1.53317086812898,1.53317086812898,417732.630663395,0.0,1.0
1987-05-11,35.5,35.5,35.38,35.5,303,1.53317086812898,1.53317086812898,1.52798831871559,1.53317086812898,7015.85206424304,0.0,1.0
1987-05-12,35.5,35.5,35.5,35.5,375,1.53317086812898,1.53317086812898,1.53317086812898,1.53317086812898,8682.98522802357,0.0,1.0
1987-05-13,36.5,36.5,35.94,35.94,303,1.57635877990726,1.57635877990726,1.55217354931143,1.55217354931143,7015.85206424305,0.0,1.0
1987-05-14,36.62,36.62,36.62,36.62,143,1.58154132932066,1.58154132932066,1.58154132932066,1.58154132932066,3311.11170028631,0.0,1.0
1987-05-15,37.69,37.69,37.5,37.5,696,1.62775239492342,1.62775239492342,1.61954669168554,1.61954669168554,16115.6205832117,0.0,1.0
1987-05-18,37.5,37.5,37.5,37.5,303,1.61954669168554,1.61954669168554,1.61954669168554,1.61954669168554,7015.85206424305,0.0,1.0
1987-05-19,38.75,39.25,38.5,38.5,2159,1.6735315814084,1.69512553729754,1.66273460346382,1.66273460346382,49990.8402861408,0.0,1.0
1987-05-20,36.88,37.0,36.75,37.0,620164,1.59277018638301,1.5979527357964,1.58715575785183,1.5979527357964,14359666.2692053,0.0,1.0
1987-05-21,36.62,36.88,36.62,36.88,114454,1.58154132932066,1.59277018638301,1.58154132932066,1.59277018638301,2650139.71010188,0.0,1.0
1987-05-22,36.88,37.0,36.75,36.75,227837,1.59277018638301,1.5979527357964,1.58715575785183,1.58715575785183,5275480.81439254,0.0,1.0
1987-05-26,36.75,36.75,36.75,36.75,55906,1.58715575785183,1.58715575785183,1.58715575785183,1.58715575785183,1294482.59242103,0.0,1.0
1987-05-27,35.25,36.75,35.0,36.75,249447,1.52237389018441,1.58715575785183,1.51157691223984,1.58715575785183,5775852.30979945,0.0,1.0
1987-05-28,34.88,35.0,34.75,35.0,47698,1.50639436282645,1.51157691223984,1.50077993429527,1.51157691223984,1104429.41175005,0.0,1.0
1987-05-29,34.75,34.75,34.75,34.75,14472,1.50077993429527,1.50077993429527,1.50077993429527,1.50077993429527,335093.765919885,0.0,1.0
1987-06-01,34.5,34.5,34.5,34.5,18576,1.4899829563507,1.4899829563507,1.4899829563507,1.4899829563507,430120.356255375,0.0,1.0
1987-06-02,34.88,35.12,34.88,34.88,23840,1.50639436282645,1.51675946165323,1.50639436282645,1.50639436282645,552006.31422955,0.0,1.0
1987-06-03,36.38,37.0,34.75,34.88,181370,1.57117623049387,1.5979527357964,1.50077993429527,1.50639436282645,4199554.74881769,0.0,1.0
1987-06-04,34.5,35.25,34.5,35.25,1497305,1.4899829563507,1.52237389018441,1.4899829563507,1.52237389018441,34669539.1915888,0.0,1.0
1987-06-05,35.25,35.5,35.12,35.12,284904,1.52237389018441,1.53317086812898,1.51675946165323,1.51675946165323,6596845.92907954,0.0,1.0
1987-06-08,35.25,35.25,35.0,35.0,2320,1.52237389018441,1.52237389018441,1.51157691223984,1.51157691223984,53718.7352773725,0.0,1.0
1987-06-09,35.75,35.88,35.38,35.5,33601,1.54396784607355,1.54958227460473,1.52798831871559,1.53317086812898,778018.631058186,0.0,1.0
1987-06-10,35.5,36.25,35.5,35.88,8744,1.53317086812898,1.56556180196269,1.53317086812898,1.54958227460473,202464.060890235,0.0,1.0
1987-06-11,36.38,36.38,36.0,36.0,16256,1.57117623049387,1.57117623049387,1.55476482401812,1.55476482401812,376401.620978002,0.0,1.0
1987-06-12,38.0,38.13,37.87,38.0,369557,1.64114064757468,1.64675507610586,1.63552621904351,1.64114064757468,8556954.59176723,0.0,1.0
1987-06-15,37.75,38.0,37.75,38.0,6495,1.63034366963011,1.64114064757468,1.63034366963011,1.64114064757468,150389.304149368,0.0,1.0
1987-06-16,39.75,39.75,39.0,39.75,309529,1.71671949318668,1.71671949318668,1.68432855935297,1.71671949318668,7167028.62571973,0.0,1.0
1987-06-17,38.75,39.0,38.63,39.0,23929,1.6735315814084,1.68432855935297,1.668349031995,1.68432855935297,554067.076057,0.0,1.0
1987-06-18,37.75,38.0,37.75,37.87,839,1.63034366963011,1.64114064757468,1.63034366963011,1.63552621904351,19426.7322834981,0.0,1.0
1987-06-19,37.37,37.5,37.25,37.5,8672,1.61393226315437,1.61954669168554,1.60874971374097,1.61954669168554,200796.927726454,0.0,1.0
1987-06-22,36.75,37.13,36.62,36.75,26552,1.58715575785183,1.60356716432758,1.58154132932066,1.58715575785183,614801.663398618,0.0,1.0
1987-06-23,37.0,37.0,37.0,37.0,303,1.5979527357964,1.5979527357964,1.5979527357964,1.5979527357964,7015.85206424305,0.0,1.0
1987-06-24,37.75,37.75,37.5,37.75,1767,1.63034366963011,1.63034366963011,1.61954669168554,1.63034366963011,40914.2263944471,0.0,1.0
1987-06-25,38.13,38.25,37.87,37.87,118719,1.64675507610586,1.65193762551925,1.63552621904351,1.63552621904351,2748894.19542861,0.0,1.0
1987-06-26,38.0,38.13,38.0,38.13,16649,1.64114064757468,1.64675507610586,1.64114064757468,1.64675507610586,385501.389496972,0.0,1.0
1987-06-29,37.63,37.75,37.63,37.75,2463,1.62516112021672,1.63034366963011,1.62516112021672,1.63034366963011,57029.8469776587,0.0,1.0
1987-06-30,37.13,37.25,37.13,37.25,375,1.60356716432758,1.60874971374097,1.60356716432758,1.60874971374097,8682.98522802356,0.0,1.0
1987-07-01,37.0,37.25,37.0,37.0,6799,1.5979527357964,1.60874971374097,1.5979527357964,1.5979527357964,157428.310840886,0.0,1.0
1987-07-02,38.0,38.0,37.5,37.5,119950,1.64114064757468,1.64114064757468,1.61954669168554,1.61954669168554,2777397.54160381,0.0,1.0
1987-07-06,38.75,38.75,38.75,38.75,8119,1.6735315814084,1.6735315814084,1.6735315814084,1.6735315814084,187992.418843528,0.0,1.0
1987-07-07,39.5,39.75,39.0,39.25,118862,1.70592251524211,1.71671949318668,1.68432855935297,1.69512553729754,2752205.30712889,0.0,1.0
1987-07-08,38.87,39.0,38.87,39.0,5728,1.67871413082179,1.68432855935297,1.67871413082179,1.68432855935297,132629.70502965,0.0,1.0
1987-07-09,39.13,39.13,39.13,39.13,696,1.68994298788414,1.68994298788414,1.68994298788414,1.68994298788414,16115.6205832117,0.0,1.0
1987-07-10,39.25,39.5,39.13,39.13,29568,1.69512553729754,1.70592251524211,1.68994298788414,1.68994298788414,684636.0192592,0.0,1.0
1987-07-13,39.88,40.0,39.37,39.37,27944,1.72233392171785,1.72751647113125,1.70030808671093,1.70030808671093,647032.904565042,0.0,1.0
1987-07-14,39.5,39.5,39.5,39.5,100125,1.70592251524211,1.70592251524211,1.70592251524211,1.70592251524211,2318357.05588228,0.0,1.0
1987-07-15,40.75,40.75,40.38,40.5,40114,1.75990740496496,1.75990740496496,1.74392787760699,1.74911042702039,928824.718498497,0.0,1.0
1987-07-16,42.13,42.5,42.0,42.5,31817,1.81950672321899,1.83548625057695,1.81389229468781,1.83548625057695,736710.776000066,0.0,1.0
1987-07-17,41.25,41.75,41.25,41.75,12223,1.7815013608541,1.80309531674324,1.7815013608541,1.80309531674324,283019.009179018,0.0,1.0
1987-07-20,40.75,41.25,40.75,41.25,535,1.75990740496496,1.7815013608541,1.75990740496496,1.7815013608541,12387.7255919803,0.0,1.0
1987-07-21,40.5,40.5,40.5,40.5,5407,1.74911042702039,1.74911042702039,1.74911042702039,1.74911042702039,125197.069674462,0.0,1.0
1987-07-22,39.75,39.75,39.75,39.75,16256,1.71671949318668,1.71671949318668,1.71671949318668,1.71671949318668,376401.620978002,0.0,1.0
1987-07-23,40.0,40.12,40.0,40.0,27409,1.72751647113125,1.73269902054464,1.72751647113125,1.72751647113125,634645.178973059,0.0,1.0
1987-07-24,40.75,40.75,40.75,40.75,1160,1.75990740496496,1.75990740496496,1.75990740496496,1.75990740496496,26859.3676386862,0.0,1.0
1987-07-27,40.75,40.75,40.75,40.75,2159,1.75990740496496,1.75990740496496,1.75990740496496,1.75990740496496,49990.8402861409,0.0,1.0
1987-07-28,41.38,41.62,41.38,41.38,91453,1.78711578938527,1.79748088821206,1.78711578938527,1.78711578938527,2117560.12815584,0.0,1.0
1987-07-29,42.0,42.0,41.5,41.5,928,1.81389229468781,1.81389229468781,1.79229833879867,1.79229833879867,21487.494110949,0.0,1.0
1987-07-30,40.12,40.12,39.5,40.0,16792,1.73269902054464,1.73269902054464,1.70592251524211,1.72751647113125,388812.501197258,0.0,1.0
1987-07-31,39.63,39.75,39.63,39.75,96253,1.71153694377328,1.71671949318668,1.71153694377328,1.71671949318668,2228702.33907454,0.0,1.0
1987-08-03,37.87,38.0,37.75,37.75,55906,1.63552621904351,1.64114064757468,1.63034366963011,1.63034366963011,1294482.59242102,0.0,1.0
1987-08-04,37.37,37.37,37.37,37.37,303,1.61393226315437,1.61393226315437,1.61393226315437,1.61393226315437,7015.85206424302,0.0,1.0
1987-08-05,37.37,37.37,37.37,37.37,1160,1.61393226315437,1.61393226315437,1.61393226315437,1.61393226315437,26859.3676386862,0.0,1.0
1987-08-06,37.5,37.5,37.5,37.5,28337,1.61954669168554,1.61954669168554,1.61954669168554,1.61954669168554,656132.673084011,0.0,1.0
1987-08-07,36.5,36.75,36.5,36.5,1767,1.57635877990726,1.58715575785183,1.57635877990726,1.57635877990726,40914.2263944471,0.0,1.0
1987-08-10,36.5,36.5,35.5,35.5,127159,1.57635877990726,1.57635877990726,1.53317086812898,1.53317086812898,2944319.24962733,0.0,1.0
1987-08-11,37.0,37.0,36.5,36.5,31817,1.5979527357964,1.5979527357964,1.57635877990726,1.57635877990726,736710.776000069,0.0,1.0
1987-08-12,37.0,37.0,36.75,37.0,928,1.5979527357964,1.5979527357964,1.58715575785183,1.5979527357964,21487.494110949,0.0,1.0
1987-08-13,36.62,36.88,36.62,36.88,81388,1.58154132932066,1.59277018638301,1.58154132932066,1.59277018638301,1884508.80463568,0.0,1.0
1987-08-14,37.5,37.5,37.0,37.0,2784,1.61954669168554,1.61954669168554,1.5979527357964,1.5979527357964,64462.482332847,0.0,1.0
1987-08-17,35.62,36.25,35.62,35.62,4872,1.57294693487678,1.60076716421345,1.57294693487678,1.57294693487678,110328.350023833,0.801,1.0
1987-08-18,34.88,35.38,34.88,35.38,6031,1.54026920517973,1.56234875227233,1.54026920517973,1.56234875227233,136574.359399371,0.0,1.0
1987-08-19,35.25,35.25,35.25,35.25,839,1.55660807002825,1.55660807002825,1.55660807002825,1.55660807002825,18999.483922413,0.0,1.0
1987-08-20,35.5,35.5,35.12,35.12,136224,1.56764784357455,1.56764784357455,1.55086738778418,1.55086738778418,3084845.88539545,0.0,1.0
1987-08-21,35.5,36.0,35.5,35.75,7423,1.56764784357455,1.58972739066715,1.56764784357455,1.57868761712085,168096.745120466,0.0,1.0
1987-08-24,36.25,36.25,36.12,36.12,375,1.60076716421345,1.60076716421345,1.59502648196938,1.59502648196938,8492.02201538123,0.0,1.0
1987-08-25,36.25,36.25,36.25,36.25,0,1.60076716421345,1.60076716421345,1.60076716421345,1.60076716421345,0,0.0,1.0
1987-08-26,37.0,37.0,36.5,36.5,3622,1.63388648485235,1.63388648485235,1.61180693775975,1.61180693775975,82021.6099725621,0.0,1.0
1987-08-27,36.75,36.75,36.75,36.75,108423,1.62284671130605,1.62284671130605,1.62284671130605,1.62284671130605,2455281.34126314,0.0,1.0
1987-08-28,36.75,36.75,36.75,36.75,8280,1.62284671130605,1.62284671130605,1.62284671130605,1.62284671130605,187503.846099618,0.0,1.0
1987-08-31,36.75,36.75,36.75,36.75,3783,1.62284671130605,1.62284671130605,1.62284671130605,1.62284671130605,85667.5180911658,0.0,1.0
1987-09-01,37.13,37.13,37.0,37.0,3016,1.63962716709643,1.63962716709643,1.63388648485235,1.63388648485235,68298.5023957059,0.0,1.0
1987-09-02,37.37,37.5,37.37,37.37,4336,1.65022534970088,1.65596603194495,1.65022534970088,1.65022534970088,98190.4198898476,0.0,1.0
1987-09-03,37.25,37.63,37.25,37.63,65971,1.64492625839865,1.66170671418903,1.64492625839865,1.66170671418903,1493939.15833791,0.0,1.0
1987-09-04,36.75,36.88,36.75,36.88,1624,1.62284671130605,1.62858739355013,1.62284671130605,1.62858739355013,36776.116674611,0.0,1.0
1987-09-08,37.5,37.5,37.25,37.5,18183,1.65596603194495,1.65596603194495,1.64492625839865,1.65596603194495,411761.163481805,0.0,1.0
1987-09-09,37.13,37.5,37.13,37.5,63812,1.63962716709643,1.65596603194495,1.63962716709643,1.65596603194495,1445047.75692135,0.0,1.0
1987-09-10,38.0,38.0,37.75,37.87,175714,1.67804557903755,1.67804557903755,1.66700580549125,1.67230489679348,3979112.41709519,0.0,1.0
1987-09-11,37.75,38.0,37.75,37.75,6495,1.66700580549125,1.67804557903755,1.66700580549125,1.66700580549125,147081.821306403,0.0,1.0
1987-09-14,37.75,38.0,37.75,38.0,30193,1.66700580549125,1.67804557903755,1.66700580549125,1.67804557903755,683732.321894414,0.0,1.0
1987-09-15,37.63,37.75,37.63,37.75,39418,1.66170671418903,1.66700580549125,1.66170671418903,1.66700580549125,892636.06347279,0.0,1.0
1987-09-16,37.75,38.0,37.75,38.0,77052,1.66700580549125,1.67804557903755,1.66700580549125,1.67804557903755,1744872.74754441,0.0,1.0
1987-09-17,38.25,38.25,37.75,37.75,99590,1.68908535258385,1.68908535258385,1.66700580549125,1.66700580549125,2255254.59336484,0.0,1.0
1987-09-18,39.5,39.5,39.0,39.25,59243,1.74428422031535,1.74428422031535,1.72220467322275,1.73324444676905,1341580.96068594,0.0,1.0
1987-09-21,39.0,39.25,39.0,39.0,86581,1.72220467322275,1.73324444676905,1.72220467322275,1.72220467322275,1960660.68830326,0.0,1.0
1987-09-22,39.75,40.0,39.5,39.5,82941,1.75532399386165,1.76636376740795,1.74428422031535,1.74428422031535,1878231.46127395,0.0,1.0
1987-09-23,40.0,40.0,39.88,39.88,114454,1.76636376740795,1.76636376740795,1.76106467610572,1.76106467610572,2591855.70066251,0.0,1.0
1987-09-24,39.25,40.0,39.25,40.0,13151,1.73324444676905,1.76636376740795,1.73324444676905,1.76636376740795,297809.550731409,0.0,1.0
1987-09-25,39.88,39.88,39.5,39.63,16024,1.76106467610572,1.76106467610572,1.74428422031535,1.75002490255943,362869.76206525,0.0,1.0
1987-09-28,39.88,39.88,39.88,39.88,0,1.76106467610572,1.76106467610572,1.76106467610572,1.76106467610572,0,0.0,1.0
1987-09-29,39.0,39.0,39.0,39.0,607,1.72220467322275,1.72220467322275,1.72220467322275,1.72220467322275,13745.7529688971,0.0,1.0
1987-09-30,38.63,38.75,38.63,38.75,11135,1.70586580837423,1.71116489967645,1.70586580837423,1.71116489967645,252156.440376719,0.0,1.0
1987-10-01,39.5,40.25,39.5,40.25,928,1.74428422031535,1.77740354095425,1.74428422031535,1.77740354095425,21014.9238140634,0.0,1.0
1987-10-02,39.75,39.75,39.75,39.75,1624,1.75532399386165,1.75532399386165,1.75532399386165,1.75532399386165,36776.1166746109,0.0,1.0
1987-10-05,40.75,41.0,40.75,41.0,66756,1.79948308804685,1.81052286159315,1.79948308804685,1.81052286159315,1511715.7910901,0.0,1.0
1987-10-06,40.62,41.0,40.62,41.0,30889,1.79374240580277,1.81052286159315,1.79374240580277,1.81052286159315,699493.514754961,0.0,1.0
1987-10-07,41.0,41.25,40.75,40.75,10903,1.81052286159315,1.82156263513945,1.79948308804685,1.79948308804685,246902.709423203,0.0,1.0
1987-10-08,41.12,41.5,41.0,41.5,267791,1.81582195289537,1.83260240868575,1.81052286159315,1.83260240868575,6064232.18005587,0.0,1.0
1987-10-09,41.0,41.0,41.0,41.0,105478,1.81052286159315,1.81052286159315,1.81052286159315,1.81052286159315,2388590.66170234,0.0,1.0
1987-10-12,40.5,40.62,40.5,40.62,20592,1.78844331450055,1.79374240580277,1.78844331450055,1.79374240580277,466313.912908613,0.0,1.0
1987-10-13,40.5,40.5,40.5,40.5,696,1.78844331450055,1.78844331450055,1.78844331450055,1.78844331450055,15761.1928605475,0.0,1.0
1987-10-14,40.25,40.5,40.25,40.5,9047,1.77740354095425,1.78844331450055,1.77740354095425,1.78844331450055,204872.861795077,0.0,1.0
1987-10-15,39.25,40.5,39.25,40.5,393879,1.73324444676905,1.78844331450055,1.73324444676905,1.78844331450055,8919544.37172356,0.0,1.0
1987-10-16,39.0,39.0,39.0,39.0,303,1.72220467322275,1.72220467322275,1.72220467322275,1.72220467322275,6861.55378842802,0.0,1.0
1987-10-19,33.87,33.87,33.0,33.37,12616,1.49566852005268,1.49566852005268,1.45725010811156,1.47358897296008,285694.265989465,0.0,1.0
1987-10-20,30.5,34.13,30.5,34.13,13704,1.34685237264856,1.50714988454083,1.34685237264856,1.50714988454083,310332.452530091,0.0,1.0
1987-10-21,33.25,33.5,32.87,33.25,19665,1.46828988165786,1.47932965520416,1.45150942586748,1.46828988165786,445321.63448659,0.0,1.0
1987-10-22,31.5,31.5,30.0,30.0,18505,1.39101146683376,1.39101146683376,1.32477282555596,1.32477282555596,419052.979719011,0.0,1.0
1987-10-23,32.0,32.0,31.0,31.0,375,1.41309101392636,1.41309101392636,1.36893191974116,1.36893191974116,8492.02201538121,0.0,1.0
1987-10-26,29.75,29.75,29.0,29.0,3016,1.31373305200966,1.31373305200966,1.28061373137076,1.28061373137076,68298.5023957061,0.0,1.0
1987-10-27,31.25,31.25,30.5,30.5,9047,1.37997169328746,1.37997169328746,1.34685237264856,1.34685237264856,204872.861795077,0.0,1.0
1987-10-28,31.0,31.0,30.5,30.5,5175,1.36893191974116,1.36893191974116,1.34685237264856,1.34685237264856,117189.903812261,0.0,1.0
1987-10-29,31.0,31.0,31.0,31.0,0,1.36893191974116,1.36893191974116,1.36893191974116,1.36893191974116,0,0.0,1.0
1987-10-30,34.0,34.0,34.0,34.0,5799,1.50140920229676,1.50140920229676,1.50140920229676,1.50140920229676,131320.628445855,0.0,1.0
1987-11-02,32.5,33.5,32.5,33.5,1071,1.43517056101896,1.47932965520416,1.43517056101896,1.47932965520416,24253.2148759287,0.0,1.0
1987-11-03,32.5,32.5,32.5,32.5,0,1.43517056101896,1.43517056101896,1.43517056101896,1.43517056101896,0,0.0,1.0
1987-11-04,29.75,29.75,29.62,29.62,10903,1.31373305200966,1.31373305200966,1.30799236976559,1.30799236976559,246902.709423204,0.0,1.0
1987-11-05,31.25,31.25,30.75,30.75,5960,1.37997169328746,1.37997169328746,1.35789214619486,1.35789214619486,134966.536564459,0.0,1.0
1987-11-06,31.5,31.5,31.25,31.25,11920,1.39101146683376,1.39101146683376,1.37997169328746,1.37997169328746,269933.073128917,0.0,1.0
1987-11-09,31.0,31.0,31.0,31.0,1695,1.36893191974116,1.36893191974116,1.36893191974116,1.36893191974116,38383.9395095231,0.0,1.0
1987-11-10,31.5,31.5,31.5,31.5,0,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,0,0.0,1.0
1987-11-11,31.88,32.25,31.88,32.25,4640,1.40779192262414,1.42413078747266,1.40779192262414,1.42413078747266,105074.619070317,0.0,1.0
1987-11-12,32.25,32.25,32.25,32.25,303,1.42413078747266,1.42413078747266,1.42413078747266,1.42413078747266,6861.55378842801,0.0,1.0
1987-11-13,32.25,32.25,32.25,32.25,21520,1.42413078747266,1.42413078747266,1.42413078747266,1.42413078747266,487328.836722676,0.0,1.0
1987-11-16,31.5,32.13,31.5,32.13,13312,1.39101146683376,1.41883169617043,1.39101146683376,1.41883169617043,301455.458850012,0.0,1.0
1987-11-17,31.25,31.25,31.25,31.25,375,1.37997169328746,1.37997169328746,1.37997169328746,1.37997169328746,8492.02201538121,0.0,1.0
1987-11-18,31.5,31.5,31.5,31.5,71,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,1607.82283491218,0.0,1.0
1987-11-19,31.5,31.5,31.5,31.5,0,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,0,0.0,1.0
1987-11-20,31.5,31.5,31.5,31.5,0,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,0,0.0,1.0
1987-11-23,31.0,31.0,31.0,31.0,696,1.36893191974116,1.36893191974116,1.36893191974116,1.36893191974116,15761.1928605475,0.0,1.0
1987-11-24,32.0,32.0,32.0,32.0,143,1.41309101392636,1.41309101392636,1.41309101392636,1.41309101392636,3238.29106186537,0.0,1.0
1987-11-25,31.5,31.5,31.5,31.5,1392,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,31522.3857210951,0.0,1.0
1987-11-27,31.5,31.5,31.5,31.5,0,1.39101146683376,1.39101146683376,1.39101146683376,1.39101146683376,0,0.0,1.0
1987-11-30,31.0,31.0,31.0,31.0,143,1.36893191974116,1.36893191974116,1.36893191974116,1.36893191974116,3238.29106186537,0.0,1.0
1987-12-01,31.75,31.75,31.25,31.25,3390,1.40205124038006,1.40205124038006,1.37997169328746,1.37997169328746,76767.8790190461,0.0,1.0
1987-12-02,32.0,32.0,32.0,32.0,535,1.41309101392636,1.41309101392636,1.41309101392636,1.41309101392636,12115.2847419439,0.0,1.0
1987-12-03,31.75,32.0,31.75,32.0,143,1.40205124038006,1.41309101392636,1.40205124038006,1.41309101392636,3238.29106186537,0.0,1.0
1987-12-04,30.5,30.75,30.5,30.75,375,1.34685237264856,1.35789214619486,1.34685237264856,1.35789214619486,8492.02201538122,0.0,1.0
1987-12-07,30.88,31.0,30.88,31.0,1160,1.36363282843894,1.36893191974116,1.36363282843894,1.36893191974116,26268.6547675791,0.0,1.0
1987-12-08,32.0,32.0,32.0,32.0,1160,1.41309101392636,1.41309101392636,1.41309101392636,1.41309101392636,26268.6547675792,0.0,1.0
1987-12-09,32.13,32.13,31.88,32.0,238829,1.41883169617043,1.41883169617043,1.40779192262414,1.41309101392636,5408376.33576396,0.0,1.0
1987-12-10,32.75,32.75,32.5,32.5,2695,1.44621033456526,1.44621033456526,1.43517056101896,1.43517056101896,61029.3315505396,0.0,1.0
1987-12-11,32.5,32.5,32.5,32.5,71,1.43517056101896,1.43517056101896,1.43517056101896,1.43517056101896,1607.82283491217,0.0,1.0
1987-12-14,32.75,32.75,32.75,32.75,5407,1.44621033456526,1.44621033456526,1.44621033456526,1.44621033456526,122443.634765776,0.0,1.0
1987-12-15,32.0,32.37,32.0,32.37,1071,1.41309101392636,1.42942987877488,1.41309101392636,1.42942987877488,24253.2148759287,0.0,1.0
1987-12-16,32.0,32.0,32.0,32.0,0,1.41309101392636,1.41309101392636,1.41309101392636,1.41309101392636,0,0.0,1.0
1987-12-17,32.0,32.5,32.0,32.5,18415,1.41309101392636,1.43517056101896,1.41309101392636,1.43517056101896,417014.89443532,0.0,1.0
1987-12-18,31.88,31.88,31.5,31.5,8280,1.40779192262414,1.40779192262414,1.39101146683376,1.39101146683376,187503.846099617,0.0,1.0
1987-12-21,32.25,32.25,32.0,32.0,162634,1.42413078747266,1.42413078747266,1.41309101392636,1.41309101392636,3682910.68919868,0.0,1.0
1987-12-22,32.75,32.75,32.5,32.5,39954,1.44621033456526,1.44621033456526,1.43517056101896,1.43517056101896,904773.993606775,0.0,1.0
1987-12-23,33.25,33.25,32.75,32.75,96324,1.46828988165786,1.46828988165786,1.44621033456526,1.44621033456526,2181294.74295888,0.0,1.0
1987-12-24,33.25,33.25,33.25,33.25,0,1.46828988165786,1.46828988165786,1.46828988165786,1.46828988165786,0,0.0,1.0
1987-12-28,33.0,33.0,33.0,33.0,303,1.45725010811156,1.45725010811156,1.45725010811156,1.45725010811156,6861.55378842801,0.0,1.0
1987-12-29,33.0,33.0,33.0,33.0,0,1.45725010811156,1.45725010811156,1.45725010811156,1.45725010811156,0,0.0,1.0
1987-12-30,34.37,34.5,34.25,34.25,68148,1.51774806714528,1.52348874938936,1.51244897584306,1.51244897584306,1543238.1768112,0.0,1.0
1987-12-31,33.75,33.75,33.75,33.75,607,1.49036942875046,1.49036942875046,1.49036942875046,1.49036942875046,13745.752968897,0.0,1.0
1988-01-04,35.0,35.0,35.0,35.0,375,1.54556829648196,1.54556829648196,1.54556829648196,1.54556829648196,8492.02201538119,0.0,1.0
1988-01-05,35.38,35.5,35.38,35.5,1160,1.56234875227233,1.56764784357455,1.56234875227233,1.56764784357455,26268.6547675792,0.0,1.0
1988-01-06,35.88,36.25,35.88,36.25,14936,1.58442829936493,1.60076716421345,1.58442829936493,1.60076716421345,338231.575524624,0.0,1.0
1988-01-07,35.75,35.75,35.75,35.75,71,1.57868761712085,1.57868761712085,1.57868761712085,1.57868761712085,1607.82283491218,0.0,1.0
1988-01-08,35.0,35.5,35.0,35.5,928,1.54556829648196,1.56764784357455,1.54556829648196,1.56764784357455,21014.9238140633,0.0,1.0
1988-01-11,35.0,35.0,35.0,35.0,71,1.54556829648196,1.54556829648196,1.54556829648196,1.54556829648196,1607.82283491217,0.0,1.0
1988-01-12,34.88,35.25,34.5,35.25,2552,1.54026920517973,1.55660807002825,1.52348874938936,1.55660807002825,57791.0404886743,0.0,1.0
1988-01-13,34.75,34.75,34.5,34.5,3390,1.53452852293566,1.53452852293566,1.52348874938936,1.52348874938936,76767.8790190459,0.0,1.0
1988-01-14,34.75,34.75,34.75,34.75,143,1.53452852293566,1.53452852293566,1.53452852293566,1.53452852293566,3238.29106186536,0.0,1.0
1988-01-15,36.0,36.0,35.0,35.0,3944,1.58972739066715,1.58972739066715,1.54556829648196,1.54556829648196,89313.4262097695,0.0,1.0
1988-01-18,35.75,35.75,35.75,35.75,696,1.57868761712085,1.57868761712085,1.57868761712085,1.57868761712085,15761.1928605476,0.0,1.0
1988-01-19,35.0,35.75,35.0,35.75,1927,1.54556829648196,1.57868761712085,1.54556829648196,1.57868761712085,43637.6704630388,0.0,1.0
1988-01-20,35.0,35.0,35.0,35.0,0,1.54556829648196,1.54556829648196,1.54556829648196,1.54556829648196,0,0.0,1.0
1988-01-21,35.25,35.25,35.25,35.25,71,1.55660807002825,1.55660807002825,1.55660807002825,1.55660807002825,1607.82283491218,0.0,1.0
1988-01-22,35.5,35.75,35.25,35.5,928,1.56764784357455,1.57868761712085,1.55660807002825,1.56764784357455,21014.9238140634,0.0,1.0
1988-01-25,35.5,35.5,35.5,35.5,139311,1.56764784357455,1.56764784357455,1.56764784357455,1.56764784357455,3154752.21062607,0.0,1.0
1988-01-26,35.5,35.5,35.25,35.25,12545,1.56764784357455,1.56764784357455,1.55660807002825,1.55660807002825,284086.443154554,0.0,1.0
1988-01-27,35.5,35.5,35.5,35.5,0,1.56764784357455,1.56764784357455,1.56764784357455,1.56764784357455,0,0.0,1.0
1988-01-28,35.25,35.25,35.25,35.25,0,1.55660807002825,1.55660807002825,1.55660807002825,1.55660807002825,0,0.0,1.0
1988-01-29,34.37,34.37,34.37,34.37,303,1.51774806714528,1.51774806714528,1.51774806714528,1.51774806714528,6861.55378842802,0.0,1.0
1988-02-01,34.37,34.37,34.37,34.37,0,1.51774806714528,1.51774806714528,1.51774806714528,1.51774806714528,0,0.0,1.0
1988-02-02,34.75,34.75,34.75,34.75,143,1.53452852293566,1.53452852293566,1.53452852293566,1.53452852293566,3238.29106186536,0.0,1.0
1988-02-03,34.62,34.62,34.37,34.37,928,1.52878784069158,1.52878784069158,1.51774806714528,1.51774806714528,21014.9238140634,0.0,1.0
1988-02-04,34.62,34.62,34.62,34.62,71,1.52878784069158,1.52878784069158,1.52878784069158,1.52878784069158,1607.82283491218,0.0,1.0
1988-02-05,33.5,34.0,33.5,34.0,1463,1.47932965520416,1.50140920229676,1.47932965520416,1.50140920229676,33130.2085560072,0.0,1.0
1988-02-08,32.5,32.5,32.25,32.25,2552,1.43517056101896,1.43517056101896,1.42413078747266,1.42413078747266,57791.0404886742,0.0,1.0
1988-02-09,32.63,32.63,32.37,32.37,1927,1.44091124326303,1.44091124326303,1.42942987877488,1.42942987877488,43637.6704630391,0.0,1.0
1988-02-10,32.63,32.63,32.63,32.63,1624,1.44091124326303,1.44091124326303,1.44091124326303,1.44091124326303,36776.116674611,0.0,1.0
1988-02-11,32.75,32.75,32.75,32.75,303,1.44621033456526,1.44621033456526,1.44621033456526,1.44621033456526,6861.55378842801,0.0,1.0
1988-02-12,32.75,32.75,32.75,32.75,0,1.44621033456526,1.44621033456526,1.44621033456526,1.44621033456526,0,0.0,1.0
1988-02-16,33.0,33.0,32.87,32.87,2320,1.45725010811156,1.45725010811156,1.45150942586748,1.45150942586748,52537.3095351583,0.0,1.0
1988-02-17,33.37,33.37,33.37,33.37,33137,1.47358897296008,1.47358897296008,1.47358897296008,1.47358897296008,750400.356063167,0.0,1.0
1988-02-18,33.37,33.37,33.37,33.37,0,1.47358897296008,1.47358897296008,1.47358897296008,1.47358897296008,0,0.0,1.0
1988-02-19,32.63,33.0,32.63,33.0,1231,1.44091124326303,1.45725010811156,1.44091124326303,1.45725010811156,27876.4776024915,0.0,1.0
1988-02-22,32.63,32.63,32.63,32.63,0,1.44091124326303,1.44091124326303,1.44091124326303,1.44091124326303,0,0.0,1.0
1988-02-23,33.37,33.5,33.37,33.5,37705,1.47358897296008,1.47932965520416,1.47358897296008,1.47932965520416,853844.50690653,0.0,1.0
1988-02-24,34.5,34.5,34.25,34.25,13704,1.52348874938936,1.52348874938936,1.51244897584306,1.51244897584306,310332.45253009,0.0,1.0
1988-02-25,34.5,34.75,34.5,34.75,1231,1.52348874938936,1.53452852293566,1.52348874938936,1.53452852293566,27876.4776024913,0.0,1.0
1988-02-26,34.25,34.25,34.25,34.25,303,1.51244897584306,1.51244897584306,1.51244897584306,1.51244897584306,6861.553788428,0.0,1.0
1988-02-29,34.5,34.5,34.5,34.5,928,1.52348874938936,1.52348874938936,1.52348874938936,1.52348874938936,21014.9238140633,0.0,1.0
1988-03-01,35.25,35.38,35.12,35.12,2231,1.55660807002825,1.56234875227233,1.55086738778418,1.55086738778418,50521.8696435081,0.0,1.0
1988-03-02,36.25,36.25,35.62,35.62,7120,1.60076716421345,1.60076716421345,1.57294693487678,1.57294693487678,161235.191332038,0.0,1.0
1988-03-03,35.25,35.25,35.25,35.25,71,1.6045206872192,1.6045206872192,1.6045206872192,1.6045206872192,1559.81161223762,1.085,1.0
1988-03-04,36.5,36.75,36.5,36.75,1999,1.6614185839291,1.67279816327108,1.6614185839291,1.67279816327108,43916.3860966621,0.0,1.0
1988-03-07,37.25,37.5,37.25,37.25,1160,1.69555732195504,1.70693690129702,1.69555732195504,1.69555732195504,25484.2460590936,0.0,1.0
1988-03-08,37.25,37.25,37.25,37.25,0,1.69555732195504,1.69555732195504,1.69555732195504,1.69555732195504,0,0.0,1.0
1988-03-09,37.37,37.37,37.25,37.25,375,1.70101952003919,1.70101952003919,1.69555732195504,1.69555732195504,8238.44161393112,0.0,1.0
1988-03-10,36.5,36.5,36.5,36.5,535,1.6614185839291,1.6614185839291,1.6614185839291,1.6614185839291,11753.5100358751,0.0,1.0
1988-03-11,36.25,36.25,36.0,36.0,2463,1.65003900458712,1.65003900458712,1.63865942524514,1.63865942524514,54110.0845202995,0.0,1.0
1988-03-14,36.25,36.25,36.25,36.25,71,1.65003900458712,1.65003900458712,1.65003900458712,1.65003900458712,1559.81161223762,0.0,1.0
1988-03-15,36.25,36.25,36.25,36.25,0,1.65003900458712,1.65003900458712,1.65003900458712,1.65003900458712,0,0.0,1.0
1988-03-16,36.5,36.5,36.25,36.25,535,1.6614185839291,1.6614185839291,1.65003900458712,1.65003900458712,11753.5100358751,0.0,1.0
1988-03-17,36.5,36.5,36.5,36.5,71,1.6614185839291,1.6614185839291,1.6614185839291,1.6614185839291,1559.81161223762,0.0,1.0
1988-03-18,35.62,35.62,35.62,35.62,44290,1.62136246464533,1.62136246464533,1.62136246464533,1.62136246464533,973014.877549357,0.0,1.0
1988-03-21,35.62,35.62,35.62,35.62,0,1.62136246464533,1.62136246464533,1.62136246464533,1.62136246464533,0,0.0,1.0
1988-03-22,35.62,35.62,35.62,35.62,607,1.62136246464533,1.62136246464533,1.62136246464533,1.62136246464533,13335.2908257498,0.0,1.0
1988-03-23,36.25,36.25,36.0,36.0,8119,1.65003900458712,1.65003900458712,1.63865942524514,1.63865942524514,178367.753236018,0.0,1.0
1988-03-24,36.0,36.0,36.0,36.0,1624,1.63865942524514,1.63865942524514,1.63865942524514,1.63865942524514,35677.944482731,0.0,1.0
1988-03-25,36.0,36.0,36.0,36.0,0,1.63865942524514,1.63865942524514,1.63865942524514,1.63865942524514,0,0.0,1.0
1988-03-28,35.75,36.0,35.75,36.0,1160,1.62727984590316,1.63865942524514,1.62727984590316,1.63865942524514,25484.2460590936,0.0,1.0
1988-03-29,36.25,36.25,35.88,35.88,3390,1.65003900458712,1.65003900458712,1.63319722716099,1.63319722716099,74475.5121899373,0.0,1.0
1988-03-30,36.0,36.0,36.0,36.0,71,1.63865942524514,1.63865942524514,1.63865942524514,1.63865942524514,1559.81161223762,0.0,1.0
1988-03-31,35.88,35.88,35.88,35.88,535,1.63319722716099,1.63319722716099,1.63319722716099,1.63319722716099,11753.5100358751,0.0,1.0
1988-04-04,36.38,36.38,36.38,36.38,0,1.65595638584495,1.65595638584495,1.65595638584495,1.65595638584495,0,0.0,1.0
1988-04-05,35.88,35.88,35.88,35.88,303,1.63319722716099,1.63319722716099,1.63319722716099,1.63319722716099,6656.66082405634,0.0,1.0
1988-04-06,36.12,36.38,36.0,36.12,45682,1.64412162332929,1.65595638584495,1.63865942524514,1.64412162332929,1003595.97282027,0.0,1.0
1988-04-07,32.5,33.0,32.0,32.5,158904,1.47934531445741,1.50210447314137,1.45658615577345,1.47934531445741,3490990.20325364,0.0,1.0
1988-04-08,32.25,32.5,32.25,32.37,37937,1.46796573511543,1.47934531445741,1.46796573511543,1.47342793319958,833444.69202055,0.0,1.0
1988-04-11,31.5,31.75,31.38,31.5,20432,1.43382699708949,1.44520657643147,1.42836479900534,1.43382699708949,448874.237482244,0.0,1.0
1988-04-12,32.0,32.0,31.62,31.62,12081,1.45658615577345,1.45658615577345,1.43928919517364,1.43928919517364,265409.635034406,0.0,1.0
1988-04-13,31.75,32.0,31.75,32.0,5032,1.44520657643147,1.45658615577345,1.44520657643147,1.45658615577345,110548.901870138,0.0,1.0
1988-04-14,31.75,32.25,31.5,31.88,22752,1.44520657643147,1.46796573511543,1.43382699708949,1.4511239576893,499842.729600431,0.0,1.0
1988-04-15,32.75,32.75,32.25,32.25,3319,1.49072489379939,1.49072489379939,1.46796573511543,1.46796573511543,72915.7005777,0.0,1.0
1988-04-18,32.87,33.0,32.63,32.63,2695,1.49618709188354,1.50210447314137,1.48526269571524,1.48526269571524,59206.9337321186,0.0,1.0
1988-04-19,32.63,32.63,32.63,32.63,5567,1.48526269571524,1.48526269571524,1.48526269571524,1.48526269571524,122302.411906013,0.0,1.0
1988-04-20,33.25,33.37,32.75,32.87,15560,1.51348405248335,1.51894625056751,1.49072489379939,1.49618709188354,341840.40403405,0.0,1.0
1988-04-21,33.25,33.25,33.25,33.25,1624,1.51348405248335,1.51348405248335,1.51348405248335,1.51348405248335,35677.9444827312,0.0,1.0
1988-04-22,33.25,33.25,33.25,33.25,0,1.51348405248335,1.51348405248335,1.51348405248335,1.51348405248335,0,0.0,1.0
1988-04-25,33.0,33.0,33.0,33.0,2320,1.50210447314137,1.50210447314137,1.50210447314137,1.50210447314137,50968.4921181874,0.0,1.0
1988-04-26,33.0,33.0,33.0,33.0,0,1.50210447314137,1.50210447314137,1.50210447314137,1.50210447314137,0,0.0,1.0
1988-04-27,32.75,33.0,32.75,33.0,1695,1.49072489379939,1.50210447314137,1.49072489379939,1.50210447314137,37237.7560949688,0.0,1.0
1988-04-28,32.75,32.75,32.75,32.75,303,1.49072489379939,1.49072489379939,1.49072489379939,1.49072489379939,6656.66082405637,0.0,1.0
1988-04-29,28.87,28.87,28.87,28.87,71,1.31411382241186,1.31411382241186,1.31411382241186,1.31411382241186,1559.81161223763,0.0,1.0
1988-05-02,29.25,29.25,29.0,29.0,696,1.33141078301167,1.33141078301167,1.32003120366969,1.32003120366969,15290.5476354562,0.0,1.0
1988-05-03,29.25,29.25,29.25,29.25,71,1.33141078301167,1.33141078301167,1.33141078301167,1.33141078301167,1559.81161223763,0.0,1.0
1988-05-04,29.25,29.25,29.25,29.25,0,1.33141078301167,1.33141078301167,1.33141078301167,1.33141078301167,0,0.0,1.0
1988-05-05,28.75,29.0,28.75,29.0,607,1.30865162432771,1.32003120366969,1.30865162432771,1.32003120366969,13335.2908257499,0.0,1.0
1988-05-06,29.25,29.25,29.25,29.25,71,1.33141078301167,1.33141078301167,1.33141078301167,1.33141078301167,1559.81161223763,0.0,1.0
1988-05-09,28.87,29.0,28.87,29.0,44522,1.31411382241186,1.32003120366969,1.31411382241186,1.32003120366969,978111.726761181,0.0,1.0
1988-05-10,29.0,29.0,29.0,29.0,15007,1.32003120366969,1.32003120366969,1.32003120366969,1.32003120366969,329691.448800706,0.0,1.0
1988-05-11,28.87,28.87,28.87,28.87,143,1.31411382241186,1.31411382241186,1.31411382241186,1.31411382241186,3141.59240211241,0.0,1.0
1988-05-12,28.37,28.75,28.37,28.75,5567,1.2913546637279,1.30865162432771,1.2913546637279,1.30865162432771,122302.411906013,0.0,1.0
1988-05-13,28.63,28.87,28.63,28.63,109654,1.30318942624356,1.31411382241186,1.30318942624356,1.30318942624356,2409008.20462402,0.0,1.0
1988-05-16,29.0,29.0,28.87,28.87,5175,1.32003120366969,1.32003120366969,1.31411382241186,1.31411382241186,113690.49427225,0.0,1.0
1988-05-17,28.75,28.75,28.75,28.75,2159,1.30865162432771,1.30865162432771,1.30865162432771,1.30865162432771,47431.4545186063,0.0,1.0
1988-05-18,28.75,29.25,28.75,28.75,57227,1.30865162432771,1.33141078301167,1.30865162432771,1.30865162432771,1257230.12864117,0.0,1.0
1988-05-19,29.75,29.75,29.38,29.75,22377,1.35416994169563,1.35416994169563,1.3373281642695,1.35416994169563,491604.2879865,0.0,1.0
1988-05-20,29.88,29.88,29.88,29.88,375,1.36008732295346,1.36008732295346,1.36008732295346,1.36008732295346,8238.44161393115,0.0,1.0
1988-05-23,29.62,29.75,29.62,29.75,5960,1.3482525604378,1.35416994169563,1.3482525604378,1.35416994169563,130936.298717412,0.0,1.0
1988-05-24,29.62,29.62,29.62,29.62,303,1.3482525604378,1.3482525604378,1.3482525604378,1.3482525604378,6656.66082405637,0.0,1.0
1988-05-25,29.62,29.62,29.62,29.62,0,1.3482525604378,1.3482525604378,1.3482525604378,1.3482525604378,0,0.0,1.0
1988-05-26,29.25,29.25,29.25,29.25,7191,1.33141078301167,1.33141078301167,1.33141078301167,1.33141078301167,157980.356388744,0.0,1.0
1988-05-27,28.75,29.38,28.75,29.38,1392,1.30865162432771,1.3373281642695,1.30865162432771,1.3373281642695,30581.0952709124,0.0,1.0
1988-05-31,28.75,28.75,28.75,28.75,0,1.30865162432771,1.30865162432771,1.30865162432771,1.30865162432771,0,0.0,1.0
1988-06-01,29.25,29.25,29.13,29.13,8440,1.33141078301167,1.33141078301167,1.32594858492752,1.32594858492752,185419.859257544,0.0,1.0
1988-06-02,29.0,29.0,29.0,29.0,4943,1.32003120366969,1.32003120366969,1.32003120366969,1.32003120366969,108593.645060431,0.0,1.0
1988-06-03,29.0,29.0,29.0,29.0,0,1.32003120366969,1.32003120366969,1.32003120366969,1.32003120366969,0,0.0,1.0
1988-06-06,29.25,29.5,29.25,29.5,1767,1.33141078301167,1.34279036235365,1.33141078301167,1.34279036235365,38819.5368848436,0.0,1.0
1988-06-07,29.5,29.5,29.25,29.25,10671,1.34279036235365,1.34279036235365,1.33141078301167,1.33141078301167,234433.094566025,0.0,1.0
1988-06-08,29.62,29.62,29.5,29.5,1767,1.3482525604378,1.3482525604378,1.34279036235365,1.34279036235365,38819.5368848436,0.0,1.0
1988-06-09,29.75,29.75,29.62,29.62,1927,1.35416994169563,1.35416994169563,1.3482525604378,1.3482525604378,42334.6053067875,0.0,1.0
1988-06-10,29.62,29.62,29.62,29.62,303,1.3482525604378,1.3482525604378,1.3482525604378,1.3482525604378,6656.66082405637,0.0,1.0
1988-06-13,29.75,29.75,29.75,29.75,71,1.35416994169563,1.35416994169563,1.35416994169563,1.35416994169563,1559.81161223763,0.0,1.0
1988-06-14,29.5,29.5,29.5,29.5,375,1.34279036235365,1.34279036235365,1.34279036235365,1.34279036235365,8238.44161393115,0.0,1.0
1988-06-15,29.5,29.5,29.5,29.5,0,1.34279036235365,1.34279036235365,1.34279036235365,1.34279036235365,0,0.0,1.0
1988-06-16,29.5,29.5,29.5,29.5,696,1.34279036235365,1.34279036235365,1.34279036235365,1.34279036235365,15290.5476354562,0.0,1.0
1988-06-17,29.5,29.5,29.25,29.25,375,1.34279036235365,1.34279036235365,1.33141078301167,1.33141078301167,8238.44161393115,0.0,1.0
1988-06-20,29.5,29.5,29.5,29.5,71,1.34279036235365,1.34279036235365,1.34279036235365,1.34279036235365,1559.81161223763,0.0,1.0
1988-06-21,29.5,29.75,29.5,29.5,28569,1.34279036235365,1.35416994169563,1.34279036235365,1.34279036235365,627637.435915731,0.0,1.0
1988-06-22,29.75,29.75,29.5,29.75,17488,1.35416994169563,1.35416994169563,1.34279036235365,1.35416994169563,384196.978518475,0.0,1.0
1988-06-23,29.62,29.62,29.62,29.62,10064,1.3482525604378,1.3482525604378,1.3482525604378,1.3482525604378,221097.803740275,0.0,1.0
1988-06-24,29.0,29.0,28.75,29.0,4408,1.32003120366969,1.32003120366969,1.30865162432771,1.32003120366969,96840.135024556,0.0,1.0
1988-06-27,27.75,27.75,27.5,27.75,1624,1.26313330695979,1.26313330695979,1.25175372761781,1.26313330695979,35677.9444827312,0.0,1.0
1988-06-28,28.0,28.0,28.0,28.0,2463,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,54110.0845202998,0.0,1.0
1988-06-29,28.0,28.37,28.0,28.37,27409,1.27451288630177,1.2913546637279,1.27451288630177,1.2913546637279,602153.189856637,0.0,1.0
1988-06-30,28.13,28.13,28.13,28.13,71,1.2804302675596,1.2804302675596,1.2804302675596,1.2804302675596,1559.81161223763,0.0,1.0
1988-07-01,28.0,28.0,28.0,28.0,535,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,11753.5100358751,0.0,1.0
1988-07-05,28.0,28.0,28.0,28.0,0,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,0,0.0,1.0
1988-07-06,28.13,28.13,28.0,28.0,9832,1.2804302675596,1.2804302675596,1.27451288630177,1.27451288630177,216000.954528456,0.0,1.0
1988-07-07,28.25,28.25,28.25,28.25,71,1.28589246564375,1.28589246564375,1.28589246564375,1.28589246564375,1559.81161223763,0.0,1.0
1988-07-08,28.25,28.25,28.25,28.25,0,1.28589246564375,1.28589246564375,1.28589246564375,1.28589246564375,0,0.0,1.0
1988-07-11,28.0,28.0,28.0,28.0,71,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,1559.81161223763,0.0,1.0
1988-07-12,27.75,27.75,27.75,27.75,1695,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,37237.7560949688,0.0,1.0
1988-07-13,28.25,28.25,28.25,28.25,535,1.28589246564375,1.28589246564375,1.28589246564375,1.28589246564375,11753.5100358751,0.0,1.0
1988-07-14,28.37,28.63,28.37,28.37,13383,1.2913546637279,1.30318942624356,1.2913546637279,1.2913546637279,294013.504317975,0.0,1.0
1988-07-15,27.63,27.87,27.63,27.87,12081,1.25767110887564,1.26859550504394,1.25767110887564,1.26859550504394,265409.635034406,0.0,1.0
1988-07-18,27.75,27.75,27.5,27.5,1071,1.26313330695979,1.26313330695979,1.25175372761781,1.25175372761781,23528.9892493874,0.0,1.0
1988-07-19,28.75,28.75,28.75,28.75,2695,1.30865162432771,1.30865162432771,1.30865162432771,1.30865162432771,59206.9337321185,0.0,1.0
1988-07-20,29.25,29.25,29.0,29.0,2695,1.33141078301167,1.33141078301167,1.32003120366969,1.32003120366969,59206.9337321185,0.0,1.0
1988-07-21,29.5,29.5,29.38,29.38,535,1.34279036235365,1.34279036235365,1.3373281642695,1.3373281642695,11753.5100358751,0.0,1.0
1988-07-22,29.0,29.0,29.0,29.0,2695,1.32003120366969,1.32003120366969,1.32003120366969,1.32003120366969,59206.9337321185,0.0,1.0
1988-07-25,29.0,29.0,29.0,29.0,0,1.32003120366969,1.32003120366969,1.32003120366969,1.32003120366969,0,0.0,1.0
1988-07-26,29.5,29.5,29.5,29.5,0,1.34279036235365,1.34279036235365,1.34279036235365,1.34279036235365,0,0.0,1.0
1988-07-27,29.38,29.38,29.38,29.38,0,1.3373281642695,1.3373281642695,1.3373281642695,1.3373281642695,0,0.0,1.0
1988-07-28,28.5,28.5,28.5,28.5,71,1.29727204498573,1.29727204498573,1.29727204498573,1.29727204498573,1559.81161223763,0.0,1.0
1988-07-29,28.63,28.63,28.5,28.5,3944,1.30318942624356,1.30318942624356,1.29727204498573,1.29727204498573,86646.4366009185,0.0,1.0
1988-08-01,28.25,28.25,28.25,28.25,696,1.28589246564375,1.28589246564375,1.28589246564375,1.28589246564375,15290.5476354562,0.0,1.0
1988-08-02,28.0,28.0,28.0,28.0,303,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,6656.66082405637,0.0,1.0
1988-08-03,28.0,28.0,28.0,28.0,0,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,0,0.0,1.0
1988-08-04,28.0,28.0,28.0,28.0,71,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,1559.81161223763,0.0,1.0
1988-08-05,28.13,28.13,28.13,28.13,303,1.2804302675596,1.2804302675596,1.2804302675596,1.2804302675596,6656.66082405637,0.0,1.0
1988-08-08,28.13,28.13,28.13,28.13,0,1.2804302675596,1.2804302675596,1.2804302675596,1.2804302675596,0,0.0,1.0
1988-08-09,28.25,28.25,28.25,28.25,535,1.28589246564375,1.28589246564375,1.28589246564375,1.28589246564375,11753.5100358751,0.0,1.0
1988-08-10,28.13,28.13,28.0,28.0,839,1.2804302675596,1.2804302675596,1.27451288630177,1.27451288630177,18432.1400375686,0.0,1.0
1988-08-11,28.13,28.13,28.13,28.13,1071,1.2804302675596,1.2804302675596,1.2804302675596,1.2804302675596,23528.9892493874,0.0,1.0
1988-08-12,28.13,28.13,28.13,28.13,0,1.2804302675596,1.2804302675596,1.2804302675596,1.2804302675596,0,0.0,1.0
1988-08-15,27.75,27.75,27.75,27.75,1071,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,23528.9892493874,0.0,1.0
1988-08-16,27.75,27.75,27.75,27.75,0,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,0,0.0,1.0
1988-08-17,27.5,27.5,27.5,27.5,71,1.25175372761781,1.25175372761781,1.25175372761781,1.25175372761781,1559.81161223763,0.0,1.0
1988-08-18,27.5,27.5,27.5,27.5,0,1.25175372761781,1.25175372761781,1.25175372761781,1.25175372761781,0,0.0,1.0
1988-08-19,27.75,27.75,27.75,27.75,172002,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,3778742.49194503,0.0,1.0
1988-08-22,27.75,27.75,27.75,27.75,1927,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,42334.6053067875,0.0,1.0
1988-08-23,27.75,27.75,27.75,27.75,0,1.26313330695979,1.26313330695979,1.26313330695979,1.26313330695979,0,0.0,1.0
1988-08-24,28.0,28.0,28.0,28.0,0,1.27451288630177,1.27451288630177,1.27451288630177,1.27451288630177,0,0.0,1.0
1988-08-25,27.25,27.25,27.25,27.25,5175,1.24037414827583,1.24037414827583,1.24037414827583,1.24037414827583,113690.49427225,0.0,1.0
1988-08-26,27.0,27.0,27.0,27.0,303,1.22899456893385,1.22899456893385,1.22899456893385,1.22899456893385,6656.66082405637,0.0,1.0
1988-08-29,27.0,27.0,27.0,27.0,0,1.22899456893385,1.22899456893385,1.22899456893385,1.22899456893385,0,0.0,1.0
1988-08-30,27.5,27.5,27.5,27.5,0,1.25175372761781,1.25175372761781,1.25175372761781,1.25175372761781,0,0.0,1.0
1988-08-31,27.0,27.0,27.0,27.0,607,1.22899456893385,1.22899456893385,1.22899456893385,1.22899456893385,13335.2908257499,0.0,1.0
1988-09-01,26.62,26.62,26.62,26.62,2320,1.21169760833404,1.21169760833404,1.21169760833404,1.21169760833404,50968.4921181874,0.0,1.0
1988-09-02,26.62,26.62,26.62,26.62,0,1.21169760833404,1.21169760833404,1.21169760833404,1.21169760833404,0,0.0,1.0
1988-09-06,27.5,27.5,27.5,27.5,6567,1.25175372761781,1.25175372761781,1.25175372761781,1.25175372761781,144271.589543162,0.0,1.0
1988-09-07,27.25,27.25,27.0,27.0,696,1.24037414827583,1.24037414827583,1.22899456893385,1.22899456893385,15290.5476354562,0.0,1.0
1988-09-08,27.25,27.25,27.25,27.25,0,1.24037414827583,1.24037414827583,1.24037414827583,1.24037414827583,0,0.0,1.0
1988-09-09,27.25,27.25,27.25,27.25,1231,1.24037414827583,1.24037414827583,1.24037414827583,1.24037414827583,27044.0576713313,0.0,1.0
1988-09-12,26.38,26.38,26.38,26.38,1071,1.23632301803009,1.23632301803009,1.23632301803009,1.23632301803009,22852.4257722041,0.781,1.0
1988-09-13,26.38,26.38,26.38,26.38,0,1.23632301803009,1.23632301803009,1.23632301803009,1.23632301803009,0,0.0,1.0
1988-09-14,27.37,27.37,27.37,27.37,0,1.28272028064759,1.28272028064759,1.28272028064759,1.28272028064759,0,0.0,1.0
1988-09-15,26.75,26.75,26.75,26.75,1392,1.25366340910936,1.25366340910936,1.25366340910936,1.25366340910936,29701.7522641532,0.0,1.0
1988-09-16,26.75,26.75,26.75,26.75,1999,1.25366340910936,1.25366340910936,1.25366340910936,1.25366340910936,42653.5939483063,0.0,1.0
1988-09-19,26.75,26.75,26.75,26.75,71,1.25366340910936,1.25366340910936,1.25366340910936,1.25366340910936,1514.96006519747,0.0,1.0
1988-09-20,27.0,27.0,27.0,27.0,928,1.26537988956832,1.26537988956832,1.26537988956832,1.26537988956832,19801.1681761023,0.0,1.0
1988-09-21,26.75,26.75,26.75,26.75,71,1.25366340910936,1.25366340910936,1.25366340910936,1.25366340910936,1514.96006519747,0.0,1.0
1988-09-22,26.75,26.75,26.75,26.75,0,1.25366340910936,1.25366340910936,1.25366340910936,1.25366340910936,0,0.0,1.0
1988-09-23,26.87,26.87,26.87,26.87,143,1.25928731972966,1.25928731972966,1.25928731972966,1.25928731972966,3051.25759610196,0.0,1.0
1988-09-26,26.87,26.87,26.87,26.87,71,1.25928731972966,1.25928731972966,1.25928731972966,1.25928731972966,1514.96006519748,0.0,1.0
1988-09-27,27.0,27.0,27.0,27.0,375,1.26537988956832,1.26537988956832,1.26537988956832,1.26537988956832,8001.54964012753,0.0,1.0
1988-09-28,27.0,27.0,27.0,27.0,0,1.26537988956832,1.26537988956832,1.26537988956832,1.26537988956832,0,0.0,1.0
1988-09-29,28.25,28.25,28.25,28.25,1624,1.32396229186315,1.32396229186315,1.32396229186315,1.32396229186315,34652.0443081789,0.0,1.0
1988-09-30,28.0,28.0,28.0,28.0,1071,1.31224581140419,1.31224581140419,1.31224581140419,1.31224581140419,22852.4257722041,0.0,1.0
1988-10-03,28.25,28.5,28.25,28.5,10296,1.32396229186315,1.33567877232212,1.32396229186315,1.33567877232212,219690.546919341,0.0,1.0
1988-10-04,28.5,28.5,28.0,28.0,928,1.33567877232212,1.33567877232212,1.31224581140419,1.31224581140419,19801.1681761022,0.0,1.0
1988-10-05,28.5,28.5,28.5,28.5,0,1.33567877232212,1.33567877232212,1.33567877232212,1.33567877232212,0,0.0,1.0
1988-10-06,28.75,28.75,28.75,28.75,71,1.34739525278108,1.34739525278108,1.34739525278108,1.34739525278108,1514.96006519748,0.0,1.0
1988-10-07,28.63,28.63,28.63,28.63,535,1.34177134216078,1.34177134216078,1.34177134216078,1.34177134216078,11415.5441532486,0.0,1.0
1988-10-10,29.0,29.0,29.0,29.0,143,1.35911173324005,1.35911173324005,1.35911173324005,1.35911173324005,3051.25759610196,0.0,1.0
1988-10-11,29.0,29.0,29.0,29.0,0,1.35911173324005,1.35911173324005,1.35911173324005,1.35911173324005,0,0.0,1.0
1988-10-12,28.87,29.0,28.75,29.0,6888,1.35301916340139,1.35911173324005,1.34739525278108,1.35911173324005,146972.463789862,0.0,1.0
1988-10-13,29.62,29.62,29.25,29.25,66435,1.38816860477829,1.38816860477829,1.37082821369902,1.37082821369902,1417554.53424499,0.0,1.0
1988-10-14,29.75,29.75,29.75,29.75,71,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,1514.96006519747,0.0,1.0
1988-10-17,29.75,29.75,29.75,29.75,0,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,0,0.0,1.0
1988-10-18,29.75,29.75,29.5,29.5,1071,1.39426117461695,1.39426117461695,1.38254469415798,1.38254469415798,22852.4257722041,0.0,1.0
1988-10-19,29.5,29.5,29.5,29.5,1160,1.38254469415798,1.38254469415798,1.38254469415798,1.38254469415798,24751.4602201278,0.0,1.0
1988-10-20,29.5,29.5,29.5,29.5,0,1.38254469415798,1.38254469415798,1.38254469415798,1.38254469415798,0,0.0,1.0
1988-10-21,29.75,29.75,29.75,29.75,143,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,3051.25759610195,0.0,1.0
1988-10-24,29.75,29.75,29.75,29.75,0,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,0,0.0,1.0
1988-10-25,29.62,29.62,29.5,29.5,5799,1.38816860477829,1.38816860477829,1.38254469415798,1.38254469415798,123735.963634931,0.0,1.0
1988-10-26,29.62,29.62,29.62,29.62,0,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,0,0.0,1.0
1988-10-27,29.88,29.88,29.88,29.88,0,1.40035374445561,1.40035374445561,1.40035374445561,1.40035374445561,0,0.0,1.0
1988-10-28,30.12,30.12,30.12,30.12,0,1.41160156569622,1.41160156569622,1.41160156569622,1.41160156569622,0,0.0,1.0
1988-10-31,29.88,29.88,29.88,29.88,0,1.40035374445561,1.40035374445561,1.40035374445561,1.40035374445561,0,0.0,1.0
1988-11-01,29.0,29.25,29.0,29.25,375,1.35911173324005,1.37082821369902,1.35911173324005,1.37082821369902,8001.54964012751,0.0,1.0
1988-11-02,29.38,29.38,29.38,29.38,1071,1.37692078353768,1.37692078353768,1.37692078353768,1.37692078353768,22852.4257722041,0.0,1.0
1988-11-03,29.38,29.38,29.38,29.38,71,1.37692078353768,1.37692078353768,1.37692078353768,1.37692078353768,1514.96006519747,0.0,1.0
1988-11-04,29.38,29.38,29.38,29.38,0,1.37692078353768,1.37692078353768,1.37692078353768,1.37692078353768,0,0.0,1.0
1988-11-07,28.63,28.63,28.63,28.63,1160,1.34177134216078,1.34177134216078,1.34177134216078,1.34177134216078,24751.4602201278,0.0,1.0
1988-11-08,29.0,29.25,29.0,29.25,1392,1.35911173324005,1.37082821369902,1.35911173324005,1.37082821369902,29701.7522641533,0.0,1.0
1988-11-09,29.0,29.0,29.0,29.0,0,1.35911173324005,1.35911173324005,1.35911173324005,1.35911173324005,0,0.0,1.0
1988-11-10,29.5,29.5,29.5,29.5,0,1.38254469415798,1.38254469415798,1.38254469415798,1.38254469415798,0,0.0,1.0
1988-11-11,29.0,29.0,29.0,29.0,5728,1.35911173324005,1.35911173324005,1.35911173324005,1.35911173324005,122221.003569734,0.0,1.0
1988-11-14,29.0,29.0,29.0,29.0,303,1.35911173324005,1.35911173324005,1.35911173324005,1.35911173324005,6465.25210922303,0.0,1.0
1988-11-15,29.38,29.38,29.0,29.0,303,1.37692078353768,1.37692078353768,1.35911173324005,1.35911173324005,6465.25210922302,0.0,1.0
1988-11-16,29.75,29.75,29.75,29.75,5407,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,115371.677077785,0.0,1.0
1988-11-17,30.0,30.0,30.0,30.0,375,1.40597765507591,1.40597765507591,1.40597765507591,1.40597765507591,8001.54964012753,0.0,1.0
1988-11-18,30.0,30.25,30.0,30.12,2159,1.40597765507591,1.41769413553488,1.40597765507591,1.41160156569622,46067.5884614276,0.0,1.0
1988-11-21,30.0,30.0,30.0,30.0,0,1.40597765507591,1.40597765507591,1.40597765507591,1.40597765507591,0,0.0,1.0
1988-11-22,30.5,30.5,30.5,30.5,0,1.42941061599385,1.42941061599385,1.42941061599385,1.42941061599385,0,0.0,1.0
1988-11-23,30.88,30.88,30.88,30.88,0,1.44721966629147,1.44721966629147,1.44721966629147,1.44721966629147,0,0.0,1.0
1988-11-25,30.88,30.88,30.88,30.88,0,1.44721966629147,1.44721966629147,1.44721966629147,1.44721966629147,0,0.0,1.0
1988-11-28,30.12,30.12,30.12,30.12,9279,1.41160156569622,1.41160156569622,1.41160156569622,1.41160156569622,197990.344295315,0.0,1.0
1988-11-29,30.88,30.88,30.88,30.88,71,1.44721966629147,1.44721966629147,1.44721966629147,1.44721966629147,1514.96006519748,0.0,1.0
1988-11-30,30.88,31.0,30.88,31.0,1160,1.44721966629147,1.45284357691178,1.44721966629147,1.45284357691178,24751.4602201278,0.0,1.0
1988-12-01,30.88,31.0,30.75,30.88,2159,1.44721966629147,1.45284357691178,1.44112709645281,1.44721966629147,46067.5884614276,0.0,1.0
1988-12-02,30.88,30.88,30.88,30.88,0,1.44721966629147,1.44721966629147,1.44721966629147,1.44721966629147,0,0.0,1.0
1988-12-05,30.62,30.62,30.38,30.5,375,1.43503452661415,1.43503452661415,1.42378670537354,1.42941061599385,8001.54964012751,0.0,1.0
1988-12-06,30.62,30.62,30.62,30.62,375,1.43503452661415,1.43503452661415,1.43503452661415,1.43503452661415,8001.54964012751,0.0,1.0
1988-12-07,30.0,30.62,29.88,30.62,54515,1.40597765507591,1.43503452661415,1.40035374445561,1.43503452661415,1163211.94301747,0.0,1.0
1988-12-08,29.88,29.88,29.75,29.75,143,1.40035374445561,1.40035374445561,1.39426117461695,1.39426117461695,3051.25759610196,0.0,1.0
1988-12-09,29.75,29.75,29.38,29.62,33066,1.39426117461695,1.39426117461695,1.37692078353768,1.38816860477829,705544.641067882,0.0,1.0
1988-12-12,29.38,29.5,29.38,29.5,5496,1.37692078353768,1.38254469415798,1.37692078353768,1.38254469415798,117270.711525709,0.0,1.0
1988-12-13,29.38,29.38,29.38,29.38,0,1.37692078353768,1.37692078353768,1.37692078353768,1.37692078353768,0,0.0,1.0
1988-12-14,29.75,29.75,29.38,29.38,87045,1.39426117461695,1.39426117461695,1.37692078353768,1.37692078353768,1857319.7024664,0.0,1.0
1988-12-15,30.0,30.0,29.75,29.88,27106,1.40597765507591,1.40597765507591,1.39426117461695,1.40035374445561,578373.345454125,0.0,1.0
1988-12-16,30.38,30.38,30.25,30.38,19897,1.42378670537354,1.42378670537354,1.41769413553488,1.42378670537354,424551.555172313,0.0,1.0
1988-12-19,30.38,30.38,30.38,30.38,0,1.42378670537354,1.42378670537354,1.42378670537354,1.42378670537354,0,0.0,1.0
1988-12-20,30.12,30.12,30.12,30.12,71,1.41160156569622,1.41160156569622,1.41160156569622,1.41160156569622,1514.96006519747,0.0,1.0
1988-12-21,30.25,30.25,30.25,30.25,71,1.41769413553488,1.41769413553488,1.41769413553488,1.41769413553488,1514.96006519748,0.0,1.0
1988-12-22,29.5,29.5,29.25,29.25,2784,1.38254469415798,1.38254469415798,1.37082821369902,1.37082821369902,59403.5045283067,0.0,1.0
1988-12-23,29.75,29.75,29.75,29.75,71,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,1514.96006519747,0.0,1.0
1988-12-27,29.75,29.75,29.75,29.75,71,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,1514.96006519747,0.0,1.0
1988-12-28,29.75,29.75,29.75,29.75,0,1.39426117461695,1.39426117461695,1.39426117461695,1.39426117461695,0,0.0,1.0
1988-12-29,29.25,29.25,29.25,29.25,143,1.37082821369902,1.37082821369902,1.37082821369902,1.37082821369902,3051.25759610195,0.0,1.0
1988-12-30,29.25,29.25,29.25,29.25,0,1.37082821369902,1.37082821369902,1.37082821369902,1.37082821369902,0,0.0,1.0
1989-01-03,29.62,29.62,29.62,29.62,143,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,3051.25759610195,0.0,1.0
1989-01-04,29.62,29.62,29.62,29.62,0,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,0,0.0,1.0
1989-01-05,29.62,29.62,29.62,29.62,71,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,1514.96006519747,0.0,1.0
1989-01-06,29.62,29.62,29.62,29.62,0,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,0,0.0,1.0
1989-01-09,29.62,29.62,29.62,29.62,0,1.38816860477829,1.38816860477829,1.38816860477829,1.38816860477829,0,0.0,1.0
1989-01-10,29.0,29.25,29.0,29.25,98108,1.35911173324005,1.37082821369902,1.35911173324005,1.37082821369902,2093376.08558301,0.0,1.0
1989-01-11,29.5,29.5,29.5,29.5,38473,1.38254469415798,1.38254469415798,1.38254469415798,1.38254469415798,820916.31814567,0.0,1.0
1989-01-12,30.0,30.0,29.88,29.88,48787,1.40597765507591,1.40597765507591,1.40035374445561,1.40035374445561,1040990.93944774,0.0,1.0
1989-01-13,30.25,30.25,30.25,30.25,27409,1.41769413553488,1.41769413553488,1.41769413553488,1.41769413553488,584838.597563346,0.0,1.0
1989-01-16,30.25,30.25,30.25,30.25,6335,1.41769413553488,1.41769413553488,1.41769413553488,1.41769413553488,135172.845253887,0.0,1.0
1989-01-17,29.88,30.25,29.88,30.25,9368,1.40035374445561,1.41769413553488,1.40035374445561,1.41769413553488,199889.378743239,0.0,1.0
1989-01-18,30.25,30.25,30.25,30.25,71,1.41769413553488,1.41769413553488,1.41769413553488,1.41769413553488,1514.96006519748,0.0,1.0
1989-01-19,30.5,30.5,30.38,30.38,28729,1.42941061599385,1.42941061599385,1.42378670537354,1.42378670537354,613004.052296594,0.0,1.0
1989-01-20,30.75,30.75,30.62,30.62,43362,1.44112709645281,1.44112709645281,1.43503452661415,1.43503452661415,925235.187987225,0.0,1.0
1989-01-23,30.75,30.75,30.75,30.75,0,1.44112709645281,1.44112709645281,1.44112709645281,1.44112709645281,0,0.0,1.0
1989-01-24,30.88,30.88,30.75,30.75,11135,1.44721966629147,1.44721966629147,1.44112709645281,1.44112709645281,237592.68064752,0.0,1.0
1989-01-25,31.12,31.12,31.12,31.12,10832,1.45846748753208,1.45846748753208,1.45846748753208,1.45846748753208,231127.428538297,0.0,1.0
1989-01-26,31.38,31.38,31.25,31.25,48858,1.47065262720941,1.47065262720941,1.46456005737074,1.46456005737074,1042505.89951293,0.0,1.0
1989-01-27,32.75,33.0,32.75,33.0,11991,1.53485894012454,1.54657542058351,1.53485894012454,1.54657542058351,255857.551292717,0.0,1.0
1989-01-30,33.25,33.25,33.0,33.25,20896,1.55829190104247,1.55829190104247,1.54657542058351,1.55829190104247,445867.683413612,0.0,1.0
1989-01-31,32.5,33.25,32.5,33.25,8815,1.52314245966557,1.55829190104247,1.52314245966557,1.55829190104247,188089.760207264,0.0,1.0
1989-02-01,32.37,32.75,32.37,32.63,9047,1.51704988982691,1.53485894012454,1.51704988982691,1.52923502950424,193040.05225129,0.0,1.0
1989-02-02,32.13,32.13,32.13,32.13,2320,1.5058020685863,1.5058020685863,1.5058020685863,1.5058020685863,49502.9204402557,0.0,1.0
1989-02-03,32.0,32.0,32.0,32.0,303,1.49970949874764,1.49970949874764,1.49970949874764,1.49970949874764,6465.25210922303,0.0,1.0
1989-02-06,31.88,31.88,31.88,31.88,303,1.49408558812734,1.49408558812734,1.49408558812734,1.49408558812734,6465.25210922302,0.0,1.0
1989-02-07,32.37,32.37,32.13,32.13,696,1.51704988982691,1.51704988982691,1.5058020685863,1.5058020685863,14850.8761320767,0.0,1.0
1989-02-08,33.37,33.37,33.37,33.37,10832,1.56391581166277,1.56391581166277,1.56391581166277,1.56391581166277,231127.428538297,0.0,1.0
1989-02-09,33.25,33.25,33.25,33.25,535,1.55829190104247,1.55829190104247,1.55829190104247,1.55829190104247,11415.5441532486,0.0,1.0
1989-02-10,33.25,33.25,33.25,33.25,0,1.55829190104247,1.55829190104247,1.55829190104247,1.55829190104247,0,0.0,1.0
1989-02-13,33.0,33.0,32.75,32.75,1231,1.54657542058351,1.54657542058351,1.53485894012454,1.53485894012454,26266.4202853252,0.0,1.0
1989-02-14,33.0,33.0,33.0,33.0,0,1.54657542058351,1.54657542058351,1.54657542058351,1.54657542058351,0,0.0,1.0
1989-02-15,33.5,33.5,33.5,33.5,0,1.57000838150144,1.57000838150144,1.57000838150144,1.57000838150144,0,0.0,1.0
1989-02-16,32.25,32.5,32.25,32.37,1071,1.51142597920661,1.52314245966557,1.51142597920661,1.51704988982691,22852.4257722041,0.0,1.0
1989-02-17,32.25,32.25,32.25,32.25,0,1.51142597920661,1.51142597920661,1.51142597920661,1.51142597920661,0,0.0,1.0
1989-02-21,32.37,32.37,32.13,32.13,375,1.51704988982691,1.51704988982691,1.5058020685863,1.5058020685863,8001.54964012751,0.0,1.0
1989-02-22,31.5,31.5,31.5,31.5,1160,1.47627653782971,1.47627653782971,1.47627653782971,1.47627653782971,24751.4602201278,0.0,1.0
1989-02-23,31.0,31.0,31.0,31.0,303,1.45284357691178,1.45284357691178,1.45284357691178,1.45284357691178,6465.25210922302,0.0,1.0
1989-02-24,31.0,31.0,31.0,31.0,0,1.45284357691178,1.45284357691178,1.45284357691178,1.45284357691178,0,0.0,1.0
1989-02-27,30.88,30.88,30.88,30.88,928,1.44721966629147,1.44721966629147,1.44721966629147,1.44721966629147,19801.1681761023,0.0,1.0
1989-02-28,30.75,30.75,30.62,30.62,54211,1.44112709645281,1.44112709645281,1.43503452661415,1.43503452661415,1156725.35344254,0.0,1.0
1989-03-01,30.75,30.75,30.75,30.75,0,1.44112709645281,1.44112709645281,1.44112709645281,1.44112709645281,0,0.0,1.0
1989-03-02,31.5,31.5,31.5,31.5,0,1.47627653782971,1.47627653782971,1.47627653782971,1.47627653782971,0,0.0,1.0
1989-03-03,31.62,31.62,31.62,31.62,0,1.48190044845001,1.48190044845001,1.48190044845001,1.48190044845001,0,0.0,1.0
1989-03-06,31.25,31.25,31.25,31.25,2159,1.46456005737074,1.46456005737074,1.46456005737074,1.46456005737074,46067.5884614276,0.0,1.0
1989-03-07,30.75,30.88,30.75,30.88,13544,1.48813361605418,1.49442491264238,1.48813361605418,1.49442491264238,279865.998259149,1.003,1.0
1989-03-08,30.5,30.75,30.5,30.75,2231,1.47603496876919,1.48813361605418,1.47603496876919,1.48813361605418,46100.1950765032,0.0,1.0
1989-03-09,30.0,30.0,30.0,30.0,535,1.4518376741992,1.4518376741992,1.4518376741992,1.4518376741992,11054.9548928415,0.0,1.0
1989-03-10,30.12,30.25,30.12,30.25,5496,1.457645024896,1.4639363214842,1.457645024896,1.4639363214842,113566.41512347,0.0,1.0
1989-03-13,30.12,30.25,30.12,30.25,1160,1.457645024896,1.4639363214842,1.457645024896,1.4639363214842,23969.6218237309,0.0,1.0
1989-03-14,30.12,30.12,30.12,30.12,0,1.457645024896,1.457645024896,1.457645024896,1.457645024896,0,0.0,1.0
1989-03-15,30.75,30.75,30.75,30.75,143,1.48813361605418,1.48813361605418,1.48813361605418,1.48813361605418,2954.87579378753,0.0,1.0
1989-03-16,30.75,30.75,30.25,30.5,22912,1.48813361605418,1.48813361605418,1.4639363214842,1.47603496876919,473441.357952866,0.0,1.0
1989-03-17,29.75,30.0,29.75,29.75,6031,1.43973902691421,1.4518376741992,1.43973902691421,1.43973902691421,124621.370016311,0.0,1.0
1989-03-20,29.5,29.5,29.5,29.5,71,1.42764037962922,1.42764037962922,1.42764037962922,1.42764037962922,1467.10616334905,0.0,1.0
1989-03-21,30.25,30.25,30.0,30.0,2231,1.4639363214842,1.4639363214842,1.4518376741992,1.4518376741992,46100.1950765031,0.0,1.0
1989-03-22,30.25,30.25,30.25,30.25,0,1.4639363214842,1.4639363214842,1.4639363214842,1.4639363214842,0,0.0,1.0
1989-03-23,30.25,30.25,30.25,30.25,0,1.4639363214842,1.4639363214842,1.4639363214842,1.4639363214842,0,0.0,1.0
1989-03-27,29.88,29.88,29.88,29.88,303,1.44603032350241,1.44603032350241,1.44603032350241,1.44603032350241,6261.03052809522,0.0,1.0
1989-03-28,29.75,29.75,29.75,29.75,5407,1.43973902691421,1.43973902691421,1.43973902691421,1.43973902691421,111727.366552511,0.0,1.0
1989-03-29,29.62,29.75,29.62,29.75,18415,1.43344773032601,1.43973902691421,1.43344773032601,1.43973902691421,380517.74645173,0.0,1.0
1989-03-30,29.5,29.5,29.5,29.5,61795,1.42764037962922,1.42764037962922,1.42764037962922,1.42764037962922,1276898.94879091,0.0,1.0
1989-03-31,29.75,29.75,29.75,29.75,54211,1.43973902691421,1.43973902691421,1.43973902691421,1.43973902691421,1120187.21438472,0.0,1.0
1989-04-03,29.88,29.88,29.75,29.75,13009,1.44603032350241,1.44603032350241,1.43973902691421,1.43973902691421,268811.043366306,0.0,1.0
1989-04-04,30.12,30.12,30.0,30.0,375,1.457645024896,1.457645024896,1.4518376741992,1.4518376741992,7748.80015853371,0.0,1.0
1989-04-05,30.12,30.12,30.12,30.12,0,1.457645024896,1.457645024896,1.457645024896,1.457645024896,0,0.0,1.0
1989-04-06,30.5,30.5,30.5,30.5,0,1.47603496876919,1.47603496876919,1.47603496876919,1.47603496876919,0,0.0,1.0
1989-04-07,30.5,30.5,30.5,30.5,0,1.47603496876919,1.47603496876919,1.47603496876919,1.47603496876919,0,0.0,1.0
1989-04-10,30.12,30.12,30.12,30.12,0,1.457645024896,1.457645024896,1.457645024896,1.457645024896,0,0.0,1.0
1989-04-11,29.38,29.38,29.38,29.38,696,1.42183302893242,1.42183302893242,1.42183302893242,1.42183302893242,14381.7730942386,0.0,1.0
1989-04-12,28.87,29.0,28.75,28.75,1999,1.39715178847103,1.40344308505923,1.39134443777424,1.39134443777424,41306.2707117571,0.0,1.0
1989-04-13,29.0,29.0,29.0,29.0,143,1.40344308505923,1.40344308505923,1.40344308505923,1.40344308505923,2954.87579378752,0.0,1.0
1989-04-14,29.0,29.0,29.0,29.0,0,1.40344308505923,1.40344308505923,1.40344308505923,1.40344308505923,0,0.0,1.0
1989-04-17,29.13,29.13,29.13,29.13,10832,1.40973438164743,1.40973438164743,1.40973438164743,1.40973438164743,223826.675512632,0.0,1.0
1989-04-18,29.5,29.5,29.5,29.5,839,1.42764037962922,1.42764037962922,1.42764037962922,1.42764037962922,17336.648888026,0.0,1.0
1989-04-19,29.5,29.5,29.5,29.5,0,1.42764037962922,1.42764037962922,1.42764037962922,1.42764037962922,0,0.0,1.0
1989-04-20,30.25,30.25,30.25,30.25,535,1.4639363214842,1.4639363214842,1.4639363214842,1.4639363214842,11054.9548928414,0.0,1.0
1989-04-21,30.0,30.0,30.0,30.0,1231,1.4518376741992,1.4518376741992,1.4518376741992,1.4518376741992,25436.7279870801,0.0,1.0
1989-04-24,30.38,31.0,30.38,31.0,10832,1.47022761807239,1.50023226333918,1.47022761807239,1.50023226333918,223826.675512633,0.0,1.0
1989-04-25,30.0,30.25,30.0,30.25,21217,1.4518376741992,1.4639363214842,1.4518376741992,1.4639363214842,438416.781236294,0.0,1.0
1989-04-26,29.88,29.88,29.88,29.88,4336,1.44603032350241,1.44603032350241,1.44603032350241,1.44603032350241,89596.7932997389,0.0,1.0
1989-04-27,30.12,30.12,30.0,30.0,2463,1.457645024896,1.457645024896,1.4518376741992,1.4518376741992,50894.1194412494,0.0,1.0
1989-04-28,30.25,30.25,30.25,30.25,1071,1.4639363214842,1.4639363214842,1.4639363214842,1.4639363214842,22130.5732527722,0.0,1.0
1989-05-01,30.25,30.25,30.25,30.25,0,1.4639363214842,1.4639363214842,1.4639363214842,1.4639363214842,0,0.0,1.0
1989-05-02,30.12,30.12,30.12,30.12,2552,1.457645024896,1.457645024896,1.457645024896,1.457645024896,52733.1680122081,0.0,1.0
1989-05-03,30.25,30.25,30.12,30.12,2855,1.4639363214842,1.4639363214842,1.457645024896,1.457645024896,58994.1985403032,0.0,1.0
1989-05-04,30.38,30.38,30.38,30.38,71,1.47022761807239,1.47022761807239,1.47022761807239,1.47022761807239,1467.10616334905,0.0,1.0
1989-05-05,30.38,30.38,30.38,30.38,303,1.47022761807239,1.47022761807239,1.47022761807239,1.47022761807239,6261.03052809525,0.0,1.0
1989-05-08,30.38,30.38,30.38,30.38,1695,1.47022761807239,1.47022761807239,1.47022761807239,1.47022761807239,35024.5767165724,0.0,1.0
1989-05-09,30.38,30.38,30.38,30.38,0,1.47022761807239,1.47022761807239,1.47022761807239,1.47022761807239,0,0.0,1.0
1989-05-10,30.75,30.75,30.75,30.75,5960,1.48813361605418,1.48813361605418,1.48813361605418,1.48813361605418,123154.263852963,0.0,1.0
1989-05-11,31.25,31.25,31.0,31.0,839,1.51233091062417,1.51233091062417,1.50023226333918,1.50023226333918,17336.6488880261,0.0,1.0
1989-05-12,31.5,31.75,31.5,31.5,17113,1.52442955790916,1.53652820519416,1.52442955790916,1.52442955790916,353613.912301301,0.0,1.0
1989-05-15,31.5,31.5,31.5,31.5,1071,1.52442955790916,1.52442955790916,1.52442955790916,1.52442955790916,22130.5732527723,0.0,1.0
1989-05-16,31.75,31.75,31.62,31.62,839,1.53652820519416,1.53652820519416,1.53023690860596,1.53023690860596,17336.6488880261,0.0,1.0
1989-05-17,31.38,31.38,31.38,31.38,1071,1.51862220721237,1.51862220721237,1.51862220721237,1.51862220721237,22130.5732527722,0.0,1.0
1989-05-18,31.38,31.38,31.38,31.38,71,1.51862220721237,1.51862220721237,1.51862220721237,1.51862220721237,1467.10616334905,0.0,1.0
1989-05-19,31.38,31.38,31.25,31.25,303,1.51862220721237,1.51862220721237,1.51233091062417,1.51233091062417,6261.03052809522,0.0,1.0
1989-05-22,30.5,30.5,30.5,30.5,1231,1.47603496876919,1.47603496876919,1.47603496876919,1.47603496876919,25436.72798708,0.0,1.0
1989-05-23,29.75,29.75,29.5,29.5,696,1.43973902691421,1.43973902691421,1.42764037962922,1.42764037962922,14381.7730942386,0.0,1.0
1989-05-24,29.5,29.5,28.75,28.75,12616,1.42764037962922,1.42764037962922,1.39134443777424,1.39134443777424,260690.300800163,0.0,1.0
1989-05-25,29.25,29.25,29.25,29.25,6495,1.41554173234422,1.41554173234422,1.41554173234422,1.41554173234422,134209.218745804,0.0,1.0
1989-05-26,29.62,30.5,29.5,30.5,17488,1.43344773032601,1.47603496876919,1.42764037962922,1.47603496876919,361362.712459834,0.0,1.0
1989-05-30,29.0,29.0,28.75,28.75,11367,1.40344308505923,1.40344308505923,1.39134443777424,1.39134443777424,234881.630405474,0.0,1.0
1989-05-31,28.5,28.5,28.5,28.5,5264,1.37924579048924,1.37924579048924,1.37924579048924,1.37924579048924,108772.490758724,0.0,1.0
1989-06-01,28.63,28.63,28.5,28.5,1392,1.38553708707744,1.38553708707744,1.37924579048924,1.37924579048924,28763.5461884771,0.0,1.0
1989-06-02,29.0,29.0,28.5,28.5,10296,1.40344308505923,1.40344308505923,1.37924579048924,1.37924579048924,212751.057152702,0.0,1.0
1989-06-05,28.37,28.5,28.0,28.0,5032,1.37295449390105,1.37924579048924,1.35504849591926,1.35504849591926,103978.566393977,0.0,1.0
1989-06-06,29.0,29.0,28.5,28.5,3783,1.40344308505923,1.40344308505923,1.37924579048924,1.37924579048924,78169.8959992881,0.0,1.0
1989-06-07,29.13,29.5,28.87,29.0,26089,1.40973438164743,1.42764037962922,1.39715178847103,1.40344308505923,539089.192895961,0.0,1.0
1989-06-08,29.25,29.25,29.25,29.25,1927,1.41554173234422,1.41554173234422,1.41554173234422,1.41554173234422,39818.5010813187,0.0,1.0
1989-06-09,29.0,29.0,28.75,28.75,2552,1.40344308505923,1.40344308505923,1.39134443777424,1.39134443777424,52733.1680122081,0.0,1.0
1989-06-12,28.13,28.37,28.0,28.37,63722,1.36133979250745,1.37295449390105,1.35504849591926,1.37295449390105,1316717.44987223,0.0,1.0
1989-06-13,27.87,27.87,27.63,27.87,64811,1.34875719933106,1.34875719933106,1.33714249793747,1.34875719933106,1339219.96553261,0.0,1.0
1989-06-14,27.37,27.75,27.0,27.37,74036,1.32455990476107,1.34294984863426,1.30665390677928,1.32455990476107,1529840.44943254,0.0,1.0
1989-06-15,27.5,27.5,26.75,26.75,108958,1.33085120134927,1.33085120134927,1.29455525949429,1.29455525949429,2251450.04712938,0.0,1.0
1989-06-16,27.63,27.75,27.5,27.5,38633,1.33714249793747,1.34294984863426,1.33085120134927,1.33085120134927,798291.724065685,0.0,1.0
1989-06-19,28.0,28.0,27.75,27.75,28872,1.35504849591926,1.35504849591926,1.34294984863426,1.34294984863426,596595.621805826,0.0,1.0
1989-06-20,28.75,29.0,28.75,29.0,3551,1.39134443777424,1.40344308505923,1.39134443777424,1.40344308505923,73375.9716345417,0.0,1.0
1989-06-21,29.0,29.0,28.87,28.87,928,1.40344308505923,1.40344308505923,1.39715178847103,1.39715178847103,19175.6974589848,0.0,1.0
1989-06-22,28.75,28.75,28.75,28.75,535,1.39134443777424,1.39134443777424,1.39134443777424,1.39134443777424,11054.9548928414,0.0,1.0
1989-06-23,29.0,29.13,28.87,29.0,40489,1.40344308505923,1.40973438164743,1.39715178847103,1.40344308505923,836643.118983657,0.0,1.0
1989-06-26,28.5,28.5,28.5,28.5,57994,1.37924579048924,1.37924579048924,1.37924579048924,1.37924579048924,1198357.11038401,0.0,1.0
1989-06-27,29.5,29.5,29.0,29.0,16328,1.42764037962922,1.42764037962922,1.40344308505923,1.40344308505923,337393.090636102,0.0,1.0
1989-06-28,29.38,29.38,29.38,29.38,71,1.42183302893242,1.42183302893242,1.42183302893242,1.42183302893242,1467.10616334905,0.0,1.0
1989-06-29,28.37,28.87,28.37,28.5,32281,1.37295449390105,1.39715178847103,1.37295449390105,1.37924579048924,667037.381113669,0.0,1.0
1989-06-30,28.13,28.13,28.0,28.0,11688,1.36133979250745,1.36133979250745,1.35504849591926,1.35504849591926,241514.603341179,0.0,1.0
1989-07-03,28.25,28.25,28.25,28.25,1160,1.36714714320425,1.36714714320425,1.36714714320425,1.36714714320425,23969.6218237309,0.0,1.0
1989-07-05,29.13,29.13,28.87,29.0,10903,1.40973438164743,1.40973438164743,1.39715178847103,1.40344308505923,225293.781675981,0.0,1.0
1989-07-06,29.38,29.38,29.38,29.38,71,1.42183302893242,1.42183302893242,1.42183302893242,1.42183302893242,1467.10616334905,0.0,1.0
1989-07-07,30.25,30.38,29.5,29.5,6656,1.4639363214842,1.47022761807239,1.42764037962922,1.42764037962922,137536.036947201,0.0,1.0
1989-07-10,31.25,31.38,31.25,31.25,4943,1.51233091062417,1.51862220721237,1.51233091062417,1.51233091062417,102139.517823019,0.0,1.0
1989-07-11,31.38,31.75,31.25,31.75,2159,1.51862220721237,1.53652820519416,1.51233091062417,1.53652820519416,44612.4254460646,0.0,1.0
1989-07-12,31.25,31.25,31.0,31.0,607,1.51233091062417,1.51233091062417,1.50023226333918,1.50023226333918,12542.7245232799,0.0,1.0
1989-07-13,31.5,31.5,31.0,31.0,8744,1.52442955790916,1.52442955790916,1.50023226333918,1.50023226333918,180681.356229917,0.0,1.0
1989-07-14,31.0,31.5,31.0,31.5,4640,1.50023226333918,1.52442955790916,1.50023226333918,1.52442955790916,95878.4872949236,0.0,1.0
1989-07-17,31.25,31.25,31.25,31.25,3872,1.51233091062417,1.51233091062417,1.51233091062417,1.51233091062417,80008.9445702467,0.0,1.0
1989-07-18,31.25,31.25,31.25,31.25,375,1.51233091062417,1.51233091062417,1.51233091062417,1.51233091062417,7748.80015853371,0.0,1.0
1989-07-19,31.5,31.75,31.38,31.5,3248,1.52442955790916,1.53652820519416,1.51862220721237,1.52442955790916,67114.9411064468,0.0,1.0
1989-07-20,31.38,31.5,31.12,31.12,1927,1.51862220721237,1.52442955790916,1.50603961403597,1.50603961403597,39818.5010813185,0.0,1.0
1989-07-21,31.5,31.5,31.38,31.38,839,1.52442955790916,1.52442955790916,1.51862220721237,1.51862220721237,17336.6488880261,0.0,1.0
1989-07-24,31.5,31.62,31.5,31.62,3319,1.52442955790916,1.53023690860596,1.52442955790916,1.53023690860596,68582.0472697958,0.0,1.0
1989-07-25,31.25,31.5,31.25,31.38,2231,1.51233091062417,1.52442955790916,1.51233091062417,1.51862220721237,46100.1950765032,0.0,1.0
1989-07-26,31.75,31.75,31.5,31.5,13312,1.53652820519416,1.53652820519416,1.52442955790916,1.52442955790916,275072.073894401,0.0,1.0
1989-07-27,32.0,32.0,32.0,32.0,375,1.54862685247915,1.54862685247915,1.54862685247915,1.54862685247915,7748.80015853371,0.0,1.0
1989-07-28,33.13,33.5,33.13,33.5,9279,1.60331273820732,1.62121873618911,1.60331273820732,1.62121873618911,191736.311122758,0.0,1.0
1989-07-31,34.37,34.75,34.25,34.5,9368,1.66332202874089,1.68171197261408,1.65751467804409,1.66961332532908,193575.359693716,0.0,1.0
1989-08-01,33.75,34.37,33.75,34.37,132959,1.6333173834741,1.66332202874089,1.6333173834741,1.66332202874089,2747393.92074263,0.0,1.0
1989-08-02,34.25,34.25,33.5,33.5,11527,1.65751467804409,1.65751467804409,1.62121873618911,1.62121873618911,238187.785139782,0.0,1.0
1989-08-03,33.75,33.87,33.37,33.87,2231,1.6333173834741,1.6391247341709,1.61492743960091,1.6391247341709,46100.1950765033,0.0,1.0
1989-08-04,33.37,33.75,33.25,33.75,3622,1.61492743960091,1.6333173834741,1.60912008890412,1.6333173834741,74843.0777978911,0.0,1.0
1989-08-07,33.37,33.37,33.37,33.37,71,1.61492743960091,1.61492743960091,1.61492743960091,1.61492743960091,1467.10616334905,0.0,1.0
1989-08-08,34.0,34.0,33.75,33.75,8440,1.6454160307591,1.6454160307591,1.6333173834741,1.6333173834741,174399.662234732,0.0,1.0
1989-08-09,33.75,33.75,33.5,33.75,928,1.6333173834741,1.6333173834741,1.62121873618911,1.6333173834741,19175.6974589848,0.0,1.0
1989-08-10,34.0,34.0,34.0,34.0,27641,1.6454160307591,1.6454160307591,1.6454160307591,1.6454160307591,571158.893818746,0.0,1.0
1989-08-11,33.5,33.87,33.5,33.87,1767,1.62121873618911,1.6391247341709,1.62121873618911,1.6391247341709,36512.3463470109,0.0,1.0
1989-08-14,32.75,32.75,32.5,32.5,1160,1.58492279433413,1.58492279433413,1.57282414704914,1.57282414704914,23969.6218237309,0.0,1.0
1989-08-15,33.0,33.0,33.0,33.0,607,1.59702144161912,1.59702144161912,1.59702144161912,1.59702144161912,12542.7245232799,0.0,1.0
1989-08-16,33.75,33.75,33.75,33.75,9743,1.6333173834741,1.6333173834741,1.6333173834741,1.6333173834741,201324.159852251,0.0,1.0
1989-08-17,33.63,33.75,33.63,33.75,1392,1.62751003277731,1.6333173834741,1.62751003277731,1.6333173834741,28763.5461884771,0.0,1.0
1989-08-18,33.0,33.0,32.75,32.75,1071,1.63554353457454,1.63554353457454,1.62315305325201,1.62315305325201,21609.3300195729,0.796,1.0
1989-08-21,33.0,33.25,33.0,33.25,1392,1.63554353457454,1.64793401589708,1.63554353457454,1.64793401589708,28086.0759918259,0.0,1.0
1989-08-22,32.5,32.75,32.5,32.75,2320,1.61076257192947,1.62315305325201,1.61076257192947,1.62315305325201,46810.1266530431,0.0,1.0
1989-08-23,33.0,33.13,33.0,33.0,9368,1.63554353457454,1.64198658486226,1.63554353457454,1.63554353457454,189016.063140391,0.0,1.0
1989-08-24,34.5,34.62,34.5,34.62,58547,1.70988642250975,1.71583385354456,1.70988642250975,1.71583385354456,1181289.86429125,0.0,1.0
1989-08-25,34.62,35.0,34.62,35.0,70628,1.71583385354456,1.73466738515482,1.71583385354456,1.73466738515482,1425045.52812549,0.0,1.0
1989-08-28,34.75,34.75,34.75,34.75,1160,1.72227690383228,1.72227690383228,1.72227690383228,1.72227690383228,23405.0633265216,0.0,1.0
1989-08-29,34.62,34.62,34.37,34.37,607,1.71583385354456,1.71583385354456,1.70344337222203,1.70344337222203,12247.3046889643,0.0,1.0
1989-08-30,34.25,34.25,34.25,34.25,696,1.69749594118721,1.69749594118721,1.69749594118721,1.69749594118721,14043.0379959129,0.0,1.0
1989-08-31,34.25,34.25,34.13,34.25,607,1.69749594118721,1.69749594118721,1.6915485101524,1.69749594118721,12247.3046889643,0.0,1.0
1989-09-01,34.13,34.25,34.0,34.0,22216,1.6915485101524,1.69749594118721,1.68510545986468,1.68510545986468,448247.316260346,0.0,1.0
1989-09-05,33.87,33.87,33.75,33.75,71324,1.67866240957696,1.67866240957696,1.67271497854215,1.67271497854215,1439088.5661214,0.0,1.0
1989-09-06,33.75,33.87,33.75,33.87,23376,1.67271497854215,1.67866240957696,1.67271497854215,1.67866240957696,471652.379586867,0.0,1.0
1989-09-07,34.0,34.0,34.0,34.0,1071,1.68510545986468,1.68510545986468,1.68510545986468,1.68510545986468,21609.3300195729,0.0,1.0
1989-09-08,34.0,34.0,34.0,34.0,71,1.68510545986468,1.68510545986468,1.68510545986468,1.68510545986468,1432.55128981296,0.0,1.0
1989-09-11,33.5,33.5,33.5,33.5,54211,1.66032449721961,1.66032449721961,1.66032449721961,1.66032449721961,1093803.35171902,0.0,1.0
1989-09-12,33.63,33.75,33.63,33.75,17416,1.66676754750733,1.67271497854215,1.66676754750733,1.67271497854215,351398.778357499,0.0,1.0
1989-09-13,33.75,34.0,33.75,34.0,125839,1.67271497854215,1.68510545986468,1.67271497854215,1.68510545986468,2539025.65857425,0.0,1.0
1989-09-14,33.75,33.75,33.75,33.75,18969,1.67271497854215,1.67271497854215,1.67271497854215,1.67271497854215,382733.315724815,0.0,1.0
1989-09-15,33.25,33.75,33.25,33.75,41185,1.64793401589708,1.67271497854215,1.64793401589708,1.67271497854215,830980.631985161,0.0,1.0
1989-09-18,33.5,33.63,33.37,33.37,1231,1.66032449721961,1.66676754750733,1.65388144693189,1.65388144693189,24837.6146163345,0.0,1.0
1989-09-19,33.75,33.75,33.75,33.75,13936,1.67271497854215,1.67271497854215,1.67271497854215,1.67271497854215,281183.588377934,0.0,1.0
1989-09-20,33.75,33.75,33.75,33.75,0,1.67271497854215,1.67271497854215,1.67271497854215,1.67271497854215,0,0.0,1.0
1989-09-21,33.75,33.75,33.75,33.75,2784,1.67271497854215,1.67271497854215,1.67271497854215,1.67271497854215,56172.1519836515,0.0,1.0
1989-09-22,34.37,34.37,34.0,34.0,61403,1.70344337222203,1.70344337222203,1.68510545986468,1.68510545986468,1238914.74434345,0.0,1.0
1989-09-25,35.5,35.5,34.75,34.75,3248,1.75944834779989,1.75944834779989,1.72227690383228,1.72227690383228,65534.1773142601,0.0,1.0
1989-09-26,35.0,35.0,34.75,35.0,2552,1.73466738515482,1.73466738515482,1.72227690383228,1.73466738515482,51491.1393183473,0.0,1.0
1989-09-27,34.75,35.0,34.75,35.0,535,1.72227690383228,1.73466738515482,1.72227690383228,1.73466738515482,10794.5766204216,0.0,1.0
1989-09-28,34.88,34.88,34.88,34.88,71,1.72871995412,1.72871995412,1.72871995412,1.72871995412,1432.55128981296,0.0,1.0
1989-09-29,34.62,34.62,34.5,34.5,1392,1.71583385354456,1.71583385354456,1.70988642250975,1.70988642250975,28086.0759918259,0.0,1.0
1989-10-02,34.0,34.0,33.87,33.87,35849,1.68510545986468,1.68510545986468,1.67866240957696,1.67866240957696,723317.340683164,0.0,1.0
1989-10-03,34.0,34.25,33.87,34.13,55139,1.68510545986468,1.69749594118721,1.67866240957696,1.6915485101524,1112527.40238023,0.0,1.0
1989-10-04,33.63,33.87,33.63,33.87,52659,1.66676754750733,1.67866240957696,1.66676754750733,1.67866240957696,1062488.99113043,0.0,1.0
1989-10-05,33.75,33.75,33.5,33.63,22520,1.67271497854215,1.67271497854215,1.66032449721961,1.66676754750733,454381.056994192,0.0,1.0
1989-10-06,33.37,33.37,33.13,33.13,8208,1.65388144693189,1.65388144693189,1.64198658486226,1.64198658486226,165610.99981387,0.0,1.0
1989-10-09,32.5,32.5,32.25,32.5,12777,1.61076257192947,1.61076257192947,1.59837209060694,1.61076257192947,257798.701830143,0.0,1.0
1989-10-10,31.75,32.5,31.62,32.5,22377,1.57359112796187,1.61076257192947,1.56714807767415,1.61076257192947,451495.777635838,0.0,1.0
1989-10-11,31.62,31.62,31.38,31.38,27177,1.56714807767415,1.56714807767415,1.55525321560452,1.55525321560452,548344.315538686,0.0,1.0
1989-10-12,31.88,32.0,31.62,31.62,20432,1.58003417824959,1.5859816092844,1.56714807767415,1.56714807767415,412251.943006454,0.0,1.0
1989-10-13,31.25,31.5,31.25,31.5,19040,1.5488101653168,1.56120064663934,1.5488101653168,1.56120064663934,384165.867014629,0.0,1.0
1989-10-16,30.5,30.5,29.0,29.0,26160,1.5116387213492,1.5116387213492,1.43729583341399,1.43729583341399,527824.531570519,0.0,1.0
1989-10-17,30.38,30.5,30.25,30.5,11527,1.50569129031438,1.5116387213492,1.49924824002666,1.5116387213492,232577.728417943,0.0,1.0
1989-10-18,30.5,30.5,30.25,30.25,43754,1.5116387213492,1.5116387213492,1.49924824002666,1.49924824002666,882814.776541915,0.0,1.0
1989-10-19,31.0,31.0,30.75,30.75,3016,1.53641968399427,1.53641968399427,1.52402920267173,1.52402920267173,60853.1646489558,0.0,1.0
1989-10-20,30.62,30.75,30.62,30.75,2695,1.51758615238401,1.52402920267173,1.51758615238401,1.52402920267173,54376.4186767032,0.0,1.0
1989-10-23,30.75,30.75,30.75,30.75,16417,1.52402920267173,1.52402920267173,1.52402920267173,1.52402920267173,331242.176406469,0.0,1.0
1989-10-24,30.25,30.62,30.25,30.62,18505,1.49924824002666,1.51758615238401,1.49924824002666,1.51758615238401,373371.290394208,0.0,1.0
1989-10-25,30.62,30.62,30.38,30.38,19272,1.51758615238401,1.51758615238401,1.50569129031438,1.50569129031438,388846.879679935,0.0,1.0
1989-10-26,29.0,30.12,29.0,30.12,111278,1.43729583341399,1.49280518973895,1.43729583341399,1.49280518973895,2245231.58349023,0.0,1.0
1989-10-27,28.75,29.13,28.25,29.13,8512,1.42490535209146,1.44373888370171,1.40012438944639,1.44373888370171,171744.740547716,0.0,1.0
1989-10-30,28.87,29.13,28.75,28.75,17951,1.43085278312627,1.44373888370171,1.42490535209146,1.42490535209146,362193.354977921,0.0,1.0
1989-10-31,29.5,29.5,29.38,29.38,67220,1.46207679605906,1.46207679605906,1.45612936502424,1.45612936502424,1356283.06621446,0.0,1.0
1989-11-01,29.5,30.0,29.5,29.75,11367,1.46207679605906,1.48685775870413,1.46207679605906,1.47446727738159,229349.443821181,0.0,1.0
1989-11-02,29.75,30.0,29.75,30.0,535,1.47446727738159,1.48685775870413,1.47446727738159,1.48685775870413,10794.5766204216,0.0,1.0
1989-11-03,30.12,30.38,29.88,29.88,48233,1.49280518973895,1.50569129031438,1.48091032766931,1.48091032766931,973186.568472508,0.0,1.0
1989-11-06,30.25,30.25,30.12,30.12,25232,1.49924824002666,1.49924824002666,1.49280518973895,1.49280518973895,509100.480909304,0.0,1.0
1989-11-07,30.25,30.25,29.88,30.0,48233,1.49924824002666,1.49924824002666,1.48091032766931,1.48685775870413,973186.568472513,0.0,1.0
1989-11-08,30.25,30.5,30.25,30.25,19897,1.49924824002666,1.5116387213492,1.49924824002666,1.49924824002666,401457.366386034,0.0,1.0
1989-11-09,31.62,31.62,31.62,31.62,38562,1.56714807767415,1.56714807767415,1.56714807767415,1.56714807767415,778056.941377004,0.0,1.0
1989-11-10,32.63,32.75,32.5,32.5,39097,1.61720562221719,1.62315305325201,1.61076257192947,1.61076257192947,788851.517997425,0.0,1.0
1989-11-13,32.75,33.0,32.5,32.75,95021,1.62315305325201,1.63554353457454,1.61076257192947,1.62315305325201,1917217.69168052,0.0,1.0
1989-11-14,32.63,32.87,32.63,32.63,38633,1.61720562221719,1.62910048428682,1.61720562221719,1.61720562221719,779489.492666816,0.0,1.0
1989-11-15,33.0,33.0,32.87,32.87,10671,1.63554353457454,1.63554353457454,1.62910048428682,1.62910048428682,215306.405825269,0.0,1.0
1989-11-16,32.87,33.0,32.87,33.0,55282,1.62910048428682,1.63554353457454,1.62910048428682,1.63554353457454,1115412.68173859,0.0,1.0
1989-11-17,33.0,33.0,32.63,33.0,78979,1.63554353457454,1.63554353457454,1.61720562221719,1.63554353457454,1593541.80729771,0.0,1.0
1989-11-20,32.37,33.0,32.25,33.0,1695,1.60431952164176,1.63554353457454,1.59837209060694,1.63554353457454,34199.639946943,0.0,1.0
1989-11-21,32.13,32.37,32.0,32.37,2320,1.59242465957212,1.60431952164176,1.5859816092844,1.60431952164176,46810.1266530431,0.0,1.0
1989-11-22,32.25,32.25,32.0,32.13,1695,1.59837209060694,1.59837209060694,1.5859816092844,1.59242465957212,34199.6399469431,0.0,1.0
1989-11-24,32.75,32.75,32.75,32.75,12545,1.62315305325201,1.62315305325201,1.62315305325201,1.62315305325201,253117.689164838,0.0,1.0
1989-11-27,32.75,32.75,32.75,32.75,375,1.62315305325201,1.62315305325201,1.62315305325201,1.62315305325201,7566.29202365996,0.0,1.0
1989-11-28,33.13,33.13,32.87,33.0,82709,1.64198658486226,1.64198658486226,1.62910048428682,1.63554353457454,1668801.19195971,0.0,1.0
1989-11-29,33.87,34.0,33.75,34.0,2784,1.67866240957696,1.68510545986468,1.67271497854215,1.68510545986468,56172.1519836517,0.0,1.0
1989-11-30,33.75,34.25,33.75,33.87,4711,1.67271497854215,1.69749594118721,1.67271497854215,1.67866240957696,95052.8045958988,0.0,1.0
1989-12-01,34.25,34.25,33.75,34.0,45057,1.69749594118721,1.69749594118721,1.67271497854215,1.68510545986468,909105.119226796,0.0,1.0
1989-12-04,34.25,34.25,34.0,34.0,1231,1.69749594118721,1.69749594118721,1.68510545986468,1.68510545986468,24837.6146163345,0.0,1.0
1989-12-05,34.0,34.37,34.0,34.37,1624,1.68510545986468,1.70344337222203,1.68510545986468,1.70344337222203,32767.0886571301,0.0,1.0
1989-12-06,34.5,34.5,34.25,34.25,4336,1.70988642250975,1.70988642250975,1.69749594118721,1.69749594118721,87486.512572239,0.0,1.0
1989-12-07,34.13,34.5,34.13,34.25,5032,1.6915485101524,1.70988642250975,1.6915485101524,1.69749594118721,101529.550568152,0.0,1.0
1989-12-08,33.75,34.25,33.5,34.13,24929,1.67271497854215,1.69749594118721,1.66032449721961,1.6915485101524,502986.916954184,0.0,1.0
1989-12-11,34.5,34.5,34.25,34.37,5728,1.70988642250975,1.70988642250975,1.69749594118721,1.70344337222203,115572.588564065,0.0,1.0
1989-12-12,35.0,35.25,34.75,34.75,14400,1.73466738515482,1.74705786647735,1.72227690383228,1.72227690383228,290545.613708543,0.0,1.0
1989-12-13,35.75,35.75,35.75,35.75,13936,1.77183882912242,1.77183882912242,1.77183882912242,1.77183882912242,281183.588377934,0.0,1.0
1989-12-14,35.5,36.0,35.5,36.0,3087,1.75944834779989,1.78422931044496,1.75944834779989,1.78422931044496,62285.7159387688,0.0,1.0
1989-12-15,35.62,35.75,35.5,35.62,2552,1.7653957788347,1.77183882912242,1.75944834779989,1.7653957788347,51491.1393183474,0.0,1.0
1989-12-18,35.0,35.75,35.0,35.75,6495,1.73466738515482,1.77183882912242,1.73466738515482,1.77183882912242,131048.177849791,0.0,1.0
1989-12-19,34.62,35.25,34.62,35.25,5496,1.71583385354456,1.74705786647735,1.71583385354456,1.74705786647735,110891.575898761,0.0,1.0
1989-12-20,34.75,35.0,34.75,35.0,4479,1.72227690383228,1.73466738515482,1.72227690383228,1.73466738515482,90371.7919305949,0.0,1.0
1989-12-21,35.5,35.5,35.5,35.5,1695,1.75944834779989,1.75944834779989,1.75944834779989,1.75944834779989,34199.639946943,0.0,1.0
1989-12-22,35.88,36.0,35.75,36.0,2320,1.77828187941014,1.78422931044496,1.77183882912242,1.78422931044496,46810.126653043,0.0,1.0
1989-12-26,36.12,36.12,36.12,36.12,1999,1.79017674147977,1.79017674147977,1.79017674147977,1.79017674147977,40333.3806807901,0.0,1.0
1989-12-27,36.12,36.25,36.12,36.25,2320,1.79017674147977,1.79661979176749,1.79017674147977,1.79661979176749,46810.1266530431,0.0,1.0
1989-12-28,36.38,36.88,36.25,36.88,14704,1.80306284205521,1.82784380470028,1.79661979176749,1.82784380470028,296679.35444239,0.0,1.0
1989-12-29,37.0,37.0,36.75,36.75,3016,1.83379123573509,1.83379123573509,1.82140075441256,1.82140075441256,60853.164648956,0.0,1.0
1990-01-02,36.75,37.25,36.62,37.25,24161,1.82140075441256,1.84618171705763,1.81495770412484,1.84618171705763,487491.150889729,0.0,1.0
1990-01-03,37.13,37.25,37.0,37.25,28337,1.84023428602281,1.84618171705763,1.83379123573509,1.84618171705763,571749.378865207,0.0,1.0
1990-01-04,37.0,37.37,37.0,37.37,3872,1.83379123573509,1.85212914809244,1.83379123573509,1.85212914809244,78124.4872416306,0.0,1.0
1990-01-05,37.63,37.63,37.13,37.25,89829,1.86501524866788,1.86501524866788,1.84023428602281,1.84618171705763,1812459.8565156,0.0,1.0
1990-01-08,38.13,38.13,37.75,37.87,50571,1.88979621131295,1.88979621131295,1.8709626797027,1.87691011073751,1020359.87714269,0.0,1.0
1990-01-09,38.0,38.5,38.0,38.5,56210,1.88335316102523,1.9081341236703,1.88335316102523,1.9081341236703,1134136.73239981,0.0,1.0
1990-01-10,37.5,38.37,37.5,38.37,7887,1.85857219838016,1.90169107338258,1.85857219838016,1.90169107338258,159134.253841617,0.0,1.0
1990-01-11,37.37,37.87,37.37,37.75,8208,1.85212914809244,1.87691011073751,1.85212914809244,1.8709626797027,165610.99981387,0.0,1.0
1990-01-12,36.62,37.0,36.62,37.0,16256,1.81495770412484,1.83379123573509,1.81495770412484,1.83379123573509,327993.715030978,0.0,1.0
1990-01-15,36.75,37.0,36.75,37.0,5407,1.82140075441256,1.83379123573509,1.82140075441256,1.83379123573509,109095.842591812,0.0,1.0
1990-01-16,37.0,37.0,36.75,37.0,3087,1.83379123573509,1.83379123573509,1.82140075441256,1.83379123573509,62285.715938769,0.0,1.0
1990-01-17,36.75,37.0,36.75,37.0,6263,1.82140075441256,1.83379123573509,1.82140075441256,1.83379123573509,126367.165184486,0.0,1.0
1990-01-18,36.5,36.75,36.5,36.75,12081,1.80901027309002,1.82140075441256,1.80901027309002,1.82140075441256,243755.66383423,0.0,1.0
1990-01-19,36.38,36.62,36.38,36.62,8280,1.80306284205521,1.81495770412484,1.80306284205521,1.81495770412484,167063.727882412,0.0,1.0
1990-01-22,36.0,36.5,36.0,36.5,4336,1.78422931044496,1.80901027309002,1.78422931044496,1.80901027309002,87486.5125722388,0.0,1.0
1990-01-23,36.0,36.12,35.62,36.12,61956,1.78422931044496,1.79017674147977,1.7653957788347,1.79017674147977,1250072.502981,0.0,1.0
1990-01-24,36.25,36.25,35.88,35.88,13936,1.79661979176749,1.79661979176749,1.77828187941014,1.77828187941014,281183.588377934,0.0,1.0
1990-01-25,36.0,36.5,36.0,36.5,3551,1.78422931044496,1.80901027309002,1.78422931044496,1.80901027309002,71647.7412693773,0.0,1.0
1990-01-26,36.25,36.25,36.25,36.25,8672,1.79661979176749,1.79661979176749,1.79661979176749,1.79661979176749,174973.025144478,0.0,1.0
1990-01-29,37.25,37.37,37.13,37.13,5032,1.84618171705763,1.85212914809244,1.84023428602281,1.84023428602281,101529.550568152,0.0,1.0
1990-01-30,37.75,38.13,37.75,38.13,2463,1.8709626797027,1.88979621131295,1.8709626797027,1.88979621131295,49695.4060113986,0.0,1.0
1990-01-31,38.5,38.5,38.37,38.5,33601,1.9081341236703,1.9081341236703,1.90169107338258,1.9081341236703,677959.942098663,0.0,1.0
1990-02-01,39.5,39.5,39.0,39.0,21520,1.95769604896044,1.95769604896044,1.93291508631537,1.93291508631537,434204.278264433,0.0,1.0
1990-02-02,39.37,39.37,39.25,39.37,7584,1.95125299867272,1.95125299867272,1.9453055676379,1.95125299867272,153020.689886499,0.0,1.0
1990-02-05,39.0,39.25,39.0,39.25,43433,1.93291508631537,1.9453055676379,1.93291508631537,1.9453055676379,876338.030569662,0.0,1.0
1990-02-06,39.13,39.13,38.87,39.13,38009,1.93935813660309,1.93935813660309,1.92647203602765,1.93935813660309,766899.182739444,0.0,1.0
1990-02-07,38.37,38.5,38.25,38.5,2552,1.90169107338258,1.9081341236703,1.89574364234776,1.9081341236703,51491.1393183474,0.0,1.0
1990-02-08,38.0,38.37,38.0,38.37,5728,1.88335316102523,1.90169107338258,1.88335316102523,1.90169107338258,115572.588564065,0.0,1.0
1990-02-09,38.0,38.13,37.75,38.0,52891,1.88335316102523,1.88979621131295,1.8709626797027,1.88335316102523,1067170.00379573,0.0,1.0
1990-02-12,37.75,38.0,37.63,38.0,13312,1.8709626797027,1.88335316102523,1.86501524866788,1.88335316102523,268593.278450564,0.0,1.0
1990-02-13,37.5,37.5,37.5,37.5,5175,1.85857219838016,1.85857219838016,1.85857219838016,1.85857219838016,104414.829926508,0.0,1.0
1990-02-14,37.63,37.75,37.63,37.75,3319,1.86501524866788,1.8709626797027,1.86501524866788,1.8709626797027,66966.7286040732,0.0,1.0
1990-02-15,37.13,37.75,37.0,37.75,12313,1.84023428602281,1.8709626797027,1.83379123573509,1.8709626797027,248436.676499534,0.0,1.0
1990-02-16,37.5,37.5,37.25,37.25,7120,1.85857219838016,1.85857219838016,1.84618171705763,1.84618171705763,143658.664555891,0.0,1.0
1990-02-20,38.0,38.0,38.0,38.0,928,1.88335316102523,1.88335316102523,1.88335316102523,1.88335316102523,18724.0506612172,0.0,1.0
1990-02-21,38.0,38.0,38.0,38.0,2552,1.88335316102523,1.88335316102523,1.88335316102523,1.88335316102523,51491.1393183474,0.0,1.0
1990-02-22,37.87,38.13,37.87,38.13,928,1.87691011073751,1.88979621131295,1.87691011073751,1.88979621131295,18724.0506612172,0.0,1.0
1990-02-23,38.0,38.0,38.0,38.0,535,1.88335316102523,1.88335316102523,1.88335316102523,1.88335316102523,10794.5766204216,0.0,1.0
1990-02-26,37.63,38.0,37.63,38.0,2463,1.86501524866788,1.88335316102523,1.86501524866788,1.88335316102523,49695.4060113987,0.0,1.0
1990-02-27,38.0,38.0,37.87,37.87,696,1.88335316102523,1.88335316102523,1.87691011073751,1.87691011073751,14043.0379959129,0.0,1.0
1990-02-28,38.25,38.25,38.25,38.25,696,1.89574364234776,1.89574364234776,1.89574364234776,1.89574364234776,14043.0379959129,0.0,1.0
1990-03-01,38.87,39.0,38.75,39.0,2463,1.92647203602765,1.93291508631537,1.92052460499283,1.93291508631537,49695.4060113987,0.0,1.0
1990-03-02,38.75,38.75,38.75,38.75,839,1.92052460499283,1.92052460499283,1.92052460499283,1.92052460499283,16928.3173542686,0.0,1.0
1990-03-05,37.5,38.87,37.5,38.87,7744,1.85857219838016,1.92647203602765,1.85857219838016,1.92647203602765,156248.974483261,0.0,1.0
1990-03-06,38.25,38.25,37.63,37.63,1767,1.89574364234776,1.89574364234776,1.86501524866788,1.86501524866788,35652.3680154859,0.0,1.0
1990-03-07,38.25,38.5,38.25,38.5,1231,1.89574364234776,1.9081341236703,1.89574364234776,1.9081341236703,24837.6146163345,0.0,1.0
1990-03-08,38.5,38.5,38.5,38.5,1071,1.9081341236703,1.9081341236703,1.9081341236703,1.9081341236703,21609.3300195729,0.0,1.0
1990-03-09,38.25,38.5,38.25,38.5,1160,1.89574364234776,1.9081341236703,1.89574364234776,1.9081341236703,23405.0633265216,0.0,1.0
1990-03-12,38.25,38.5,38.25,38.37,535,1.89574364234776,1.9081341236703,1.89574364234776,1.90169107338258,10794.5766204216,0.0,1.0
1990-03-13,38.13,38.13,37.75,37.75,12081,1.88979621131295,1.88979621131295,1.8709626797027,1.8709626797027,243755.66383423,0.0,1.0
1990-03-14,38.25,38.25,38.25,38.25,375,1.89574364234776,1.89574364234776,1.89574364234776,1.89574364234776,7566.29202365999,0.0,1.0
1990-03-15,38.5,38.5,38.5,38.5,1695,1.9081341236703,1.9081341236703,1.9081341236703,1.9081341236703,34199.6399469431,0.0,1.0
1990-03-16,37.25,37.25,37.25,37.25,71,1.90634989435985,1.90634989435985,1.90634989435985,1.90634989435985,1387.33713460724,1.214,1.0
1990-03-19,37.13,37.25,37.0,37.13,7655,1.90020863295521,1.90634989435985,1.89355559976683,1.90020863295521,149578.39106223,0.0,1.0
1990-03-20,37.37,37.37,37.13,37.13,1160,1.9124911557645,1.9124911557645,1.90020863295521,1.90020863295521,22666.3531851323,0.0,1.0
1990-03-21,36.5,36.88,36.5,36.88,1231,1.8679670105808,1.88741433836219,1.8679670105808,1.88741433836219,24053.6903197394,0.0,1.0
1990-03-22,37.0,37.0,36.75,37.0,1463,1.89355559976683,1.89355559976683,1.88076130517382,1.89355559976683,28586.960956766,0.0,1.0
1990-03-23,37.25,37.25,37.25,37.25,375,1.90634989435985,1.90634989435985,1.90634989435985,1.90634989435985,7327.48486588329,0.0,1.0
1990-03-26,38.0,38.0,37.75,38.0,1071,1.94473277813891,1.94473277813891,1.93193848354589,1.94473277813891,20927.2967769626,0.0,1.0
1990-03-27,38.13,38.13,37.87,37.87,839,1.95138581132728,1.95138581132728,1.93807974495054,1.93807974495054,16394.0261399362,0.0,1.0
1990-03-28,38.5,38.63,38.37,38.63,1463,1.97032136732495,1.97697440051332,1.96366833413658,1.97697440051332,28586.9609567659,0.0,1.0
1990-03-29,38.5,38.5,38.5,38.5,0,1.97032136732495,1.97032136732495,1.97032136732495,1.97032136732495,0,0.0,1.0
1990-03-30,38.75,38.75,38.63,38.75,7031,1.98311566191797,1.98311566191797,1.97697440051332,1.98311566191797,137385.456245401,0.0,1.0
1990-04-02,38.37,38.37,38.0,38.0,12313,1.96366833413658,1.96366833413658,1.94473277813891,1.94473277813891,240595.523076322,0.0,1.0
1990-04-03,38.25,38.37,38.25,38.37,4479,1.95752707273193,1.96366833413658,1.95752707273193,1.96366833413658,87519.4792381098,0.0,1.0
1990-04-04,38.0,38.37,38.0,38.37,13312,1.94473277813891,1.96366833413658,1.94473277813891,1.96366833413658,260115.942759035,0.0,1.0
1990-04-05,38.13,38.25,38.13,38.25,607,1.95138581132728,1.95752707273193,1.95138581132728,1.95752707273193,11860.7555029097,0.0,1.0
1990-04-06,38.0,38.0,37.75,38.0,839,1.94473277813891,1.94473277813891,1.93193848354589,1.94473277813891,16394.0261399362,0.0,1.0
1990-04-09,38.0,38.0,37.87,38.0,68148,1.94473277813891,1.94473277813891,1.93807974495054,1.94473277813891,1331609.16970724,0.0,1.0
1990-04-10,38.0,38.0,37.87,37.87,33904,1.94473277813891,1.94473277813891,1.93807974495054,1.93807974495054,662482.791714417,0.0,1.0
1990-04-11,38.25,38.25,38.25,38.25,98501,1.95752707273193,1.95752707273193,1.95752707273193,1.95752707273193,1924705.56473165,0.0,1.0
1990-04-12,38.25,38.25,38.25,38.25,71,1.95752707273193,1.95752707273193,1.95752707273193,1.95752707273193,1387.33713460723,0.0,1.0
1990-04-16,38.0,38.0,38.0,38.0,4408,1.94473277813891,1.94473277813891,1.94473277813891,1.94473277813891,86132.1421035026,0.0,1.0
1990-04-17,37.25,37.25,37.25,37.25,27248,1.90634989435985,1.90634989435985,1.90634989435985,1.90634989435985,532424.820334901,0.0,1.0
1990-04-18,36.5,37.25,36.5,37.25,22377,1.8679670105808,1.90634989435985,1.8679670105808,1.90634989435985,437245.676916986,0.0,1.0
1990-04-19,36.25,36.25,36.25,36.25,5264,1.85517271598778,1.85517271598778,1.85517271598778,1.85517271598778,102858.347557359,0.0,1.0
1990-04-20,35.5,36.0,35.5,36.0,21984,1.81678983220872,1.84237842139476,1.81678983220872,1.84237842139476,429566.472777541,0.0,1.0
1990-04-23,34.25,34.25,34.25,34.25,1231,1.75281835924362,1.75281835924362,1.75281835924362,1.75281835924362,24053.6903197395,0.0,1.0
1990-04-24,33.75,33.75,33.37,33.63,928,1.72722977005759,1.72722977005759,1.7077824422762,1.72108850865294,18133.0825481058,0.0,1.0
1990-04-25,33.63,33.75,33.63,33.75,10992,1.72108850865294,1.72722977005759,1.72108850865294,1.72722977005759,214783.23638877,0.0,1.0
1990-04-26,33.63,33.63,33.63,33.63,1160,1.72108850865294,1.72108850865294,1.72108850865294,1.72108850865294,22666.3531851322,0.0,1.0
1990-04-27,32.87,33.0,32.87,33.0,8512,1.68219385309016,1.68884688627853,1.68219385309016,1.68884688627853,166324.136475729,0.0,1.0
1990-04-30,33.25,33.25,33.0,33.0,303,1.70164118087155,1.70164118087155,1.68884688627853,1.68884688627853,5920.60777163367,0.0,1.0
1990-05-01,33.75,33.75,33.75,33.75,9832,1.72722977005759,1.72722977005759,1.72722977005759,1.72722977005759,192116.883203638,0.0,1.0
1990-05-02,34.5,34.5,34.25,34.25,9904,1.76561265383664,1.76561265383664,1.75281835924362,1.75281835924362,193523.760297888,0.0,1.0
1990-05-03,34.62,34.62,34.62,34.62,0,1.77175391524129,1.77175391524129,1.77175391524129,1.77175391524129,0,0.0,1.0
1990-05-04,35.5,35.5,35.12,35.12,13009,1.81678983220872,1.81678983220872,1.79734250442733,1.79734250442733,254195.334987401,0.0,1.0
1990-05-07,35.5,35.5,35.5,35.5,71,1.81678983220872,1.81678983220872,1.81678983220872,1.81678983220872,1387.33713460723,0.0,1.0
1990-05-08,36.38,36.62,36.38,36.38,5799,1.86182574917615,1.87410827198545,1.86182574917615,1.86182574917615,113312.225966019,0.0,1.0
1990-05-09,35.62,36.62,35.62,36.62,30193,1.82293109361337,1.87410827198545,1.82293109361337,1.87410827198545,589970.001481636,0.0,1.0
1990-05-10,36.0,36.25,35.75,35.75,26856,1.84237842139476,1.85517271598778,1.82958412680174,1.82958412680174,524765.156155096,0.0,1.0
1990-05-11,36.25,36.25,36.25,36.25,28801,1.85517271598778,1.85517271598778,1.85517271598778,1.85517271598778,562770.377659477,0.0,1.0
1990-05-14,36.38,36.5,36.38,36.38,47537,1.86182574917615,1.8679670105808,1.86182574917615,1.86182574917615,928871.061518647,0.0,1.0
1990-05-15,36.5,36.5,36.38,36.38,29657,1.8679670105808,1.8679670105808,1.86182574917615,1.86182574917615,579496.583113333,0.0,1.0
1990-05-16,36.5,36.62,36.38,36.5,26160,1.8679670105808,1.87410827198545,1.86182574917615,1.8679670105808,511165.344244016,0.0,1.0
1990-05-17,37.37,37.5,37.25,37.5,43754,1.9124911557645,1.91914418895287,1.90634989435985,1.91914418895287,854951.394191619,0.0,1.0
1990-05-18,37.37,37.5,37.25,37.5,18576,1.9124911557645,1.91914418895287,1.90634989435985,1.91914418895287,362974.290316394,0.0,1.0
1990-05-21,37.63,37.63,37.25,37.25,7744,1.92579722214124,1.92579722214124,1.90634989435985,1.90634989435985,151317.4474704,0.0,1.0
1990-05-22,38.63,38.63,38.25,38.25,1999,1.97697440051332,1.97697440051332,1.95752707273193,1.95752707273193,39060.3793250684,0.0,1.0
1990-05-23,37.5,38.5,37.5,38.5,84636,1.91914418895287,1.97032136732495,1.91914418895287,1.97032136732495,1653784.02429039,0.0,1.0
1990-05-24,37.13,37.13,37.0,37.0,5496,1.90020863295521,1.90020863295521,1.89355559976683,1.89355559976683,107391.618194385,0.0,1.0
1990-05-25,37.37,37.37,37.37,37.37,375,1.9124911557645,1.9124911557645,1.9124911557645,1.9124911557645,7327.48486588328,0.0,1.0
1990-05-29,37.25,37.25,37.0,37.0,6567,1.90634989435985,1.90634989435985,1.89355559976683,1.89355559976683,128318.914971348,0.0,1.0
1990-05-30,37.87,38.0,37.87,38.0,5960,1.93807974495054,1.94473277813891,1.93807974495054,1.94473277813891,116458.159468438,0.0,1.0
1990-05-31,37.63,37.63,37.5,37.5,839,1.92579722214124,1.92579722214124,1.91914418895287,1.91914418895287,16394.0261399362,0.0,1.0
1990-06-01,38.25,38.25,38.0,38.0,115774,1.95752707273193,1.95752707273193,1.94473277813891,1.94473277813891,2262219.28763405,0.0,1.0
1990-06-04,38.0,38.0,37.75,38.0,12081,1.94473277813891,1.94473277813891,1.93193848354589,1.94473277813891,236062.252439296,0.0,1.0
1990-06-05,37.75,37.75,37.75,37.75,9832,1.93193848354589,1.93193848354589,1.93193848354589,1.93193848354589,192116.883203638,0.0,1.0
1990-06-06,38.13,38.13,37.87,38.13,12313,1.95138581132728,1.95138581132728,1.93807974495054,1.95138581132728,240595.523076322,0.0,1.0
1990-06-07,38.13,38.13,38.13,38.13,303,1.95138581132728,1.95138581132728,1.95138581132728,1.95138581132728,5920.60777163369,0.0,1.0
1990-06-08,27.75,27.75,27.75,27.75,0,1.989653546455,1.989653546455,1.989653546455,1.989653546455,0,0.0,1.401
1990-06-11,26.75,27.25,26.75,27.25,200,1.91795431955572,1.95380393300536,1.91795431955572,1.95380393300536,2789.43035579663,0.0,1.0
1990-06-12,27.5,27.5,27.5,27.5,325,1.97172873973018,1.97172873973018,1.97172873973018,1.97172873973018,4532.82432816953,0.0,1.0
1990-06-13,27.25,27.5,27.25,27.5,650,1.95380393300536,1.97172873973018,1.95380393300536,1.97172873973018,9065.64865633905,0.0,1.0
1990-06-14,27.25,27.5,27.25,27.5,425,1.95380393300536,1.97172873973018,1.95380393300536,1.97172873973018,5927.53950606784,0.0,1.0
1990-06-15,27.0,27.0,27.0,27.0,1075,1.93587912628054,1.93587912628054,1.93587912628054,1.93587912628054,14993.1881624069,0.0,1.0
1990-06-18,27.0,27.0,26.75,27.0,2150,1.93587912628054,1.93587912628054,1.91795431955572,1.93587912628054,29986.3763248138,0.0,1.0
1990-06-19,27.5,27.5,27.5,27.5,0,1.97172873973018,1.97172873973018,1.97172873973018,1.97172873973018,0,0.0,1.0
1990-06-20,27.75,27.75,27.75,27.75,100,1.989653546455,1.989653546455,1.989653546455,1.989653546455,1394.71517789832,0.0,1.0
1990-06-21,27.63,27.63,27.63,27.63,5850,1.98104963922709,1.98104963922709,1.98104963922709,1.98104963922709,81590.8379070513,0.0,1.0
1990-06-22,27.75,27.75,27.75,27.75,5625,1.989653546455,1.989653546455,1.989653546455,1.989653546455,78452.7287567803,0.0,1.0
1990-06-25,28.25,28.5,28.0,28.0,2375,2.02550315990464,2.04342796662946,2.00757835317982,2.00757835317982,33124.485475085,0.0,1.0
1990-06-26,29.0,29.0,28.38,28.38,8875,2.0792775800791,2.0792775800791,2.03482405940155,2.03482405940155,123780.972038475,0.0,1.0
1990-06-27,28.62,28.62,28.62,28.62,4650,2.05203187385738,2.05203187385738,2.05203187385738,2.05203187385738,64854.2557722715,0.0,1.0
1990-06-28,27.87,28.38,27.87,28.38,3675,1.99825745368292,2.03482405940155,1.99825745368292,2.03482405940155,51255.7827877629,0.0,1.0
1990-06-29,27.75,27.75,27.63,27.63,4650,1.989653546455,1.989653546455,1.98104963922709,1.98104963922709,64854.2557722717,0.0,1.0
1990-07-02,27.75,27.75,27.75,27.75,1075,1.989653546455,1.989653546455,1.989653546455,1.989653546455,14993.1881624069,0.0,1.0
1990-07-03,27.25,27.5,27.25,27.5,1725,1.95380393300536,1.97172873973018,1.95380393300536,1.97172873973018,24058.8368187459,0.0,1.0
1990-07-05,27.87,27.87,26.75,26.75,11175,1.99825745368292,1.99825745368292,1.91795431955572,1.91795431955572,155859.421130136,0.0,1.0
1990-07-06,28.0,28.0,28.0,28.0,5425,2.00757835317982,2.00757835317982,2.00757835317982,2.00757835317982,75663.2984009836,0.0,1.0
1990-07-09,28.88,29.0,28.88,29.0,61825,2.07067367285119,2.0792775800791,2.07067367285119,2.0792775800791,862282.658735632,0.0,1.0
1990-07-10,28.88,28.88,28.88,28.88,32550,2.07067367285119,2.07067367285119,2.07067367285119,2.07067367285119,453979.790405901,0.0,1.0
1990-07-11,29.0,29.0,28.75,28.75,61500,2.0792775800791,2.0792775800791,2.06135277335428,2.06135277335428,857749.834407464,0.0,1.0
1990-07-12,29.25,29.25,28.88,28.88,96225,2.09720238680392,2.09720238680392,2.07067367285119,2.07067367285119,1342064.67993265,0.0,1.0
1990-07-13,29.0,29.25,29.0,29.13,31675,2.0792775800791,2.09720238680392,2.0792775800791,2.08859847957601,441776.032599291,0.0,1.0
1990-07-16,29.25,29.37,29.25,29.25,40775,2.09720238680392,2.10580629403183,2.09720238680392,2.09720238680392,568695.113788038,0.0,1.0
1990-07-17,30.0,30.0,30.0,30.0,7375,2.15097680697838,2.15097680697838,2.15097680697838,2.15097680697838,102860.244370001,0.0,1.0
1990-07-18,30.5,30.62,30.5,30.62,850,2.18682642042802,2.19543032765593,2.18682642042802,2.19543032765593,11855.0790121357,0.0,1.0
1990-07-19,29.87,30.12,29.87,30.12,31025,2.14165590748147,2.15958071420629,2.14165590748147,2.15958071420629,432710.383942953,0.0,1.0
1990-07-20,29.87,29.87,29.87,29.87,2375,2.14165590748147,2.14165590748147,2.14165590748147,2.14165590748147,33124.485475085,0.0,1.0
1990-07-23,29.37,29.5,29.37,29.5,325,2.10580629403183,2.11512719352874,2.10580629403183,2.11512719352874,4532.82432816953,0.0,1.0
1990-07-24,28.88,28.88,28.75,28.88,1300,2.07067367285119,2.07067367285119,2.06135277335428,2.07067367285119,18131.2973126781,0.0,1.0
1990-07-25,29.25,29.25,29.0,29.0,30150,2.09720238680392,2.09720238680392,2.0792775800791,2.0792775800791,420506.626136342,0.0,1.0
1990-07-26,29.25,29.25,29.25,29.25,750,2.09720238680392,2.09720238680392,2.09720238680392,2.09720238680392,10460.3638342374,0.0,1.0
1990-07-27,28.62,29.0,28.62,29.0,2375,2.05203187385738,2.0792775800791,2.05203187385738,2.0792775800791,33124.4854750849,0.0,1.0
1990-07-30,28.12,28.25,28.12,28.12,20375,2.01618226040774,2.02550315990464,2.01618226040774,2.01618226040774,284173.217496781,0.0,1.0
1990-07-31,28.62,28.75,28.62,28.75,135175,2.05203187385738,2.06135277335428,2.05203187385738,2.06135277335428,1885306.24172404,0.0,1.0
1990-08-01,28.62,28.75,28.62,28.62,190950,2.05203187385738,2.06135277335428,2.05203187385738,2.05203187385738,2663208.63219682,0.0,1.0
1990-08-02,27.63,27.75,27.63,27.75,87000,1.98104963922709,1.989653546455,1.98104963922709,1.989653546455,1213402.20477153,0.0,1.0
1990-08-03,27.63,27.87,27.63,27.63,3250,1.98104963922709,1.99825745368292,1.98104963922709,1.98104963922709,45328.2432816952,0.0,1.0
1990-08-06,27.25,27.25,27.25,27.25,1300,1.95380393300536,1.95380393300536,1.95380393300536,1.95380393300536,18131.2973126781,0.0,1.0
1990-08-07,27.0,28.0,26.75,27.87,59875,1.93587912628054,2.00757835317982,1.91795431955572,1.99825745368292,835085.712766617,0.0,1.0
1990-08-08,26.75,26.88,26.75,26.88,85800,1.91795431955572,1.92727521905263,1.91795431955572,1.92727521905263,1196665.62263676,0.0,1.0
1990-08-09,27.5,27.63,27.37,27.37,64325,1.97172873973018,1.98104963922709,1.96240784023328,1.96240784023328,897150.538183092,0.0,1.0
1990-08-10,27.25,27.25,27.25,27.25,11375,1.95380393300536,1.95380393300536,1.95380393300536,1.95380393300536,158648.851485933,0.0,1.0
1990-08-13,27.5,27.5,27.37,27.37,2050,1.97172873973018,1.97172873973018,1.96240784023328,1.96240784023328,28591.6611469155,0.0,1.0
1990-08-14,27.75,27.75,27.63,27.75,27975,1.989653546455,1.989653546455,1.98104963922709,1.989653546455,390171.571017054,0.0,1.0
1990-08-15,28.5,28.5,28.25,28.25,83850,2.04342796662946,2.04342796662946,2.02550315990464,2.02550315990464,1169468.67666774,0.0,1.0
1990-08-16,28.5,28.5,28.0,28.25,4975,2.04342796662946,2.04342796662946,2.00757835317982,2.02550315990464,69387.0801004412,0.0,1.0
1990-08-17,28.5,28.5,28.25,28.5,1825,2.04342796662946,2.04342796662946,2.02550315990464,2.04342796662946,25453.5519966443,0.0,1.0
1990-08-20,27.63,27.63,27.5,27.5,2800,1.98104963922709,1.98104963922709,1.97172873973018,1.97172873973018,39052.0249811528,0.0,1.0
1990-08-21,26.75,26.75,26.75,26.75,750,1.91795431955572,1.91795431955572,1.91795431955572,1.91795431955572,10460.3638342374,0.0,1.0
1990-08-22,27.0,27.0,26.75,27.0,1950,1.93587912628054,1.93587912628054,1.91795431955572,1.93587912628054,27196.9459690172,0.0,1.0
1990-08-23,26.62,26.62,26.5,26.5,975,1.90863342005882,1.90863342005882,1.9000295128309,1.9000295128309,13598.4729845085,0.0,1.0
1990-08-24,25.87,25.87,25.63,25.63,2150,1.91329386980727,1.91329386980727,1.89554394600542,1.89554394600542,29070.54733082,0.815,1.0
1990-08-27,25.87,25.87,25.87,25.87,0,1.91329386980727,1.91329386980727,1.91329386980727,1.91329386980727,0,0.0,1.0
1990-08-28,27.25,27.25,27.0,27.0,3450,2.01535593166788,2.01535593166788,1.99686642770763,1.99686642770763,46648.0875773624,0.0,1.0
1990-08-29,27.75,27.75,27.37,27.37,425,2.05233493958839,2.05233493958839,2.0242308935688,2.0242308935688,5746.50354213885,0.0,1.0
1990-08-30,28.0,28.0,28.0,28.0,100,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,1352.11848050326,0.0,1.0
1990-08-31,27.0,27.0,27.0,27.0,100,1.99686642770763,1.99686642770763,1.99686642770763,1.99686642770763,1352.11848050325,0.0,1.0
1990-09-04,26.5,26.5,26.5,26.5,100,1.95988741978711,1.95988741978711,1.95988741978711,1.95988741978711,1352.11848050326,0.0,1.0
1990-09-05,26.38,26.38,26.25,26.25,1300,1.95101245788619,1.95101245788619,1.94139791582686,1.94139791582686,17577.5402465423,0.0,1.0
1990-09-06,26.5,27.0,26.5,27.0,850,1.95988741978711,1.99686642770763,1.95988741978711,1.99686642770763,11493.0070842777,0.0,1.0
1990-09-07,26.5,26.5,26.5,26.5,0,1.95988741978711,1.95988741978711,1.95988741978711,1.95988741978711,0,0.0,1.0
1990-09-10,26.0,26.0,26.0,26.0,1625,1.9229084118666,1.9229084118666,1.9229084118666,1.9229084118666,21971.9253081779,0.0,1.0
1990-09-11,25.0,25.12,24.75,25.0,8450,1.84895039602558,1.8578253579265,1.83046089206532,1.84895039602558,114254.011602525,0.0,1.0
1990-09-12,25.0,25.12,25.0,25.12,850,1.84895039602558,1.8578253579265,1.84895039602558,1.8578253579265,11493.0070842777,0.0,1.0
1990-09-13,25.0,25.0,25.0,25.0,100,1.84895039602558,1.84895039602558,1.84895039602558,1.84895039602558,1352.11848050326,0.0,1.0
1990-09-14,24.62,24.62,24.62,24.62,850,1.82084635000599,1.82084635000599,1.82084635000599,1.82084635000599,11493.0070842777,0.0,1.0
1990-09-17,25.0,25.0,24.88,24.88,2150,1.84895039602558,1.84895039602558,1.84007543412466,1.84007543412466,29070.54733082,0.0,1.0
1990-09-18,23.75,24.38,23.75,23.75,6825,1.7565028762243,1.80309642620414,1.7565028762243,1.7565028762243,92282.0862943473,0.0,1.0
1990-09-19,23.87,23.87,23.87,23.87,325,1.76537783812522,1.76537783812522,1.76537783812522,1.76537783812522,4394.38506163559,0.0,1.0
1990-09-20,22.75,23.5,22.75,23.5,7475,1.68254486038328,1.73801337226404,1.68254486038328,1.73801337226404,101070.856417618,0.0,1.0
1990-09-21,22.5,22.5,22.5,22.5,750,1.66405535642302,1.66405535642302,1.66405535642302,1.66405535642302,10140.8886037744,0.0,1.0
1990-09-24,22.13,22.5,22.0,22.5,12475,1.63669089056184,1.66405535642302,1.62707634850251,1.66405535642302,168676.780442781,0.0,1.0
1990-09-25,22.38,22.5,22.38,22.5,2700,1.6551803945221,1.66405535642302,1.6551803945221,1.66405535642302,36507.1989735879,0.0,1.0
1990-09-26,22.5,23.0,22.5,23.0,7700,1.66405535642302,1.70103436434353,1.66405535642302,1.70103436434353,104113.122998751,0.0,1.0
1990-09-27,23.12,23.25,23.12,23.25,38075,1.70990932624446,1.71952386830379,1.70990932624446,1.71952386830379,514819.111451613,0.0,1.0
1990-09-28,23.25,23.25,23.25,23.25,200,1.71952386830379,1.71952386830379,1.71952386830379,1.71952386830379,2704.23696100651,0.0,1.0
1990-10-01,24.25,24.25,23.87,24.0,12900,1.79348188414481,1.79348188414481,1.76537783812522,1.77499238018456,174423.28398492,0.0,1.0
1990-10-02,24.5,24.62,24.25,24.62,14525,1.81197138810507,1.82084635000599,1.79348188414481,1.82084635000599,196395.209293098,0.0,1.0
1990-10-03,26.0,26.0,25.5,25.5,5625,1.9229084118666,1.9229084118666,1.88592940394609,1.88592940394609,76056.6645283083,0.0,1.0
1990-10-04,26.0,26.0,26.0,26.0,2050,1.9229084118666,1.9229084118666,1.9229084118666,1.9229084118666,27718.4288503168,0.0,1.0
1990-10-05,28.75,29.25,25.5,25.5,20925,2.12629295542942,2.16327196334993,1.88592940394609,1.88592940394609,282930.792045306,0.0,1.0
1990-10-08,30.25,30.75,30.25,30.75,1175,2.23722997919095,2.27420898711146,2.23722997919095,2.27420898711146,15887.3921459133,0.0,1.0
1990-10-09,29.5,29.5,29.25,29.25,1725,2.18176146731018,2.18176146731018,2.16327196334993,2.16327196334993,23324.0437886812,0.0,1.0
1990-10-10,27.75,28.25,27.75,27.75,4000,2.05233493958839,2.0893139475089,2.05233493958839,2.05233493958839,54084.7392201303,0.0,1.0
1990-10-11,28.0,28.0,28.0,28.0,10850,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,146704.855134603,0.0,1.0
1990-10-12,28.5,28.5,28.5,28.5,2150,2.10780345146916,2.10780345146916,2.10780345146916,2.10780345146916,29070.54733082,0.0,1.0
1990-10-15,27.5,28.0,27.5,28.0,4975,2.03384543562814,2.07082444354865,2.03384543562814,2.07082444354865,67267.8944050369,0.0,1.0
1990-10-16,27.5,27.5,27.5,27.5,0,2.03384543562814,2.03384543562814,2.03384543562814,2.03384543562814,0,0.0,1.0
1990-10-17,27.5,27.63,27.5,27.63,5425,2.03384543562814,2.04345997768747,2.03384543562814,2.04345997768747,73352.4275673015,0.0,1.0
1990-10-18,27.5,27.5,27.5,27.5,1825,2.03384543562814,2.03384543562814,2.03384543562814,2.03384543562814,24676.1622691844,0.0,1.0
1990-10-19,28.25,28.25,28.25,28.25,750,2.0893139475089,2.0893139475089,2.0893139475089,2.0893139475089,10140.8886037744,0.0,1.0
1990-10-22,29.0,29.0,28.12,28.5,3025,2.14478245938967,2.14478245938967,2.07969940544957,2.10780345146916,40901.5840352235,0.0,1.0
1990-10-23,28.5,28.62,28.12,28.12,7575,2.10780345146916,2.11667841337008,2.07969940544957,2.07969940544957,102422.974898122,0.0,1.0
1990-10-24,28.75,28.75,28.5,28.5,1625,2.12629295542942,2.12629295542942,2.10780345146916,2.10780345146916,21971.9253081779,0.0,1.0
1990-10-25,28.38,28.38,28.38,28.38,850,2.09892848956824,2.09892848956824,2.09892848956824,2.09892848956824,11493.0070842777,0.0,1.0
1990-10-26,27.5,27.5,27.5,27.5,6175,2.03384543562814,2.03384543562814,2.03384543562814,2.03384543562814,83493.3161710759,0.0,1.0
1990-10-29,26.62,27.25,26.62,27.25,55225,1.96876238168804,2.01535593166788,1.96876238168804,2.01535593166788,746707.430857922,0.0,1.0
1990-10-30,25.87,26.0,25.37,26.0,55550,1.91329386980727,1.9229084118666,1.87631486188676,1.9229084118666,751101.815919559,0.0,1.0
1990-10-31,25.75,25.87,25.75,25.87,97750,1.90441890790635,1.91329386980727,1.90441890790635,1.91329386980727,1321695.81469193,0.0,1.0
1990-11-01,25.12,25.63,25.12,25.5,7250,1.8578253579265,1.89554394600542,1.8578253579265,1.88592940394609,98028.5898364862,0.0,1.0
1990-11-02,26.25,26.25,25.75,25.75,28200,1.94139791582686,1.94139791582686,1.90441890790635,1.90441890790635,381297.411501918,0.0,1.0
1990-11-05,26.75,26.75,26.38,26.38,11375,1.97837692374737,1.97837692374737,1.95101245788619,1.95101245788619,153803.477157245,0.0,1.0
1990-11-06,27.5,27.5,27.13,27.13,850,2.03384543562814,2.03384543562814,2.00648096976696,2.00648096976696,11493.0070842777,0.0,1.0
1990-11-07,27.25,27.63,27.25,27.63,9975,2.01535593166788,2.04345997768747,2.01535593166788,2.04345997768747,134873.8184302,0.0,1.0
1990-11-08,27.13,27.13,27.0,27.0,39375,2.00648096976696,2.00648096976696,1.99686642770763,1.99686642770763,532396.651698157,0.0,1.0
1990-11-09,27.0,27.0,27.0,27.0,11050,1.99686642770763,1.99686642770763,1.99686642770763,1.99686642770763,149409.092095609,0.0,1.0
1990-11-12,27.0,27.0,26.88,26.88,17450,1.99686642770763,1.99686642770763,1.9879914658067,1.9879914658067,235944.674847818,0.0,1.0
1990-11-13,27.13,27.13,27.13,27.13,54350,2.00648096976696,2.00648096976696,2.00648096976696,2.00648096976696,734876.394153519,0.0,1.0
1990-11-14,27.5,27.5,27.0,27.0,29725,2.03384543562814,2.03384543562814,1.99686642770763,1.99686642770763,401917.218329592,0.0,1.0
1990-11-15,27.5,27.5,27.13,27.5,8450,2.03384543562814,2.03384543562814,2.00648096976696,2.03384543562814,114254.011602525,0.0,1.0
1990-11-16,27.87,27.87,27.75,27.75,37425,2.06120990148932,2.06120990148932,2.05233493958839,2.05233493958839,506030.341328343,0.0,1.0
1990-11-19,27.87,27.87,27.87,27.87,0,2.06120990148932,2.06120990148932,2.06120990148932,2.06120990148932,0,0.0,1.0
1990-11-20,29.0,29.13,29.0,29.13,6825,2.14478245938967,2.154397001449,2.14478245938967,2.154397001449,92282.0862943473,0.0,1.0
1990-11-21,29.63,30.0,29.63,30.0,6400,2.19137600936952,2.2187404752307,2.19137600936952,2.2187404752307,86535.5827522083,0.0,1.0
1990-11-23,30.0,30.0,30.0,30.0,2275,2.2187404752307,2.2187404752307,2.2187404752307,2.2187404752307,30760.695431449,0.0,1.0
1990-11-26,30.5,30.5,30.12,30.38,425,2.25571948315121,2.25571948315121,2.22761543713162,2.24684452125028,5746.50354213883,0.0,1.0
1990-11-27,30.5,30.62,30.25,30.25,11175,2.25571948315121,2.26459444505213,2.23722997919095,2.23722997919095,151099.240196239,0.0,1.0
1990-11-28,30.75,30.75,30.5,30.75,1825,2.27420898711146,2.27420898711146,2.25571948315121,2.27420898711146,24676.1622691845,0.0,1.0
1990-11-29,28.88,29.5,28.88,29.5,2925,2.13590749748875,2.18176146731018,2.13590749748875,2.18176146731018,39549.4655547202,0.0,1.0
1990-11-30,29.25,29.25,28.88,28.88,975,2.16327196334993,2.16327196334993,2.13590749748875,2.13590749748875,13183.1551849067,0.0,1.0
1990-12-03,30.0,30.0,29.0,29.0,1725,2.2187404752307,2.2187404752307,2.14478245938967,2.14478245938967,23324.0437886811,0.0,1.0
1990-12-04,29.25,29.25,29.25,29.25,200,2.16327196334993,2.16327196334993,2.16327196334993,2.16327196334993,2704.23696100651,0.0,1.0
1990-12-05,29.5,29.5,29.5,29.5,100,2.18176146731018,2.18176146731018,2.18176146731018,2.18176146731018,1352.11848050326,0.0,1.0
1990-12-06,29.75,30.0,29.5,30.0,9100,2.20025097127044,2.2187404752307,2.18176146731018,2.2187404752307,123042.781725796,0.0,1.0
1990-12-07,30.0,30.0,30.0,30.0,100,2.2187404752307,2.2187404752307,2.2187404752307,2.2187404752307,1352.11848050325,0.0,1.0
1990-12-10,29.63,30.0,29.63,29.75,525,2.19137600936952,2.2187404752307,2.19137600936952,2.20025097127044,7098.62202264208,0.0,1.0
1990-12-11,29.25,29.75,29.25,29.75,2375,2.16327196334993,2.20025097127044,2.16327196334993,2.20025097127044,32112.8139119523,0.0,1.0
1990-12-12,29.37,29.37,29.37,29.37,975,2.17214692525085,2.17214692525085,2.17214692525085,2.17214692525085,13183.1551849068,0.0,1.0
1990-12-13,29.13,29.25,29.0,29.25,4100,2.154397001449,2.16327196334993,2.14478245938967,2.16327196334993,55436.8577006336,0.0,1.0
1990-12-14,29.13,29.13,29.13,29.13,0,2.154397001449,2.154397001449,2.154397001449,2.154397001449,0,0.0,1.0
1990-12-17,27.25,27.25,27.25,27.25,650,2.01535593166788,2.01535593166788,2.01535593166788,2.01535593166788,8788.77012327117,0.0,1.0
1990-12-18,27.25,27.25,27.25,27.25,0,2.01535593166788,2.01535593166788,2.01535593166788,2.01535593166788,0,0.0,1.0
1990-12-19,28.25,28.25,27.63,27.75,4000,2.0893139475089,2.0893139475089,2.04345997768747,2.05233493958839,54084.7392201304,0.0,1.0
1990-12-20,28.0,28.0,28.0,28.0,18650,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,252170.096613857,0.0,1.0
1990-12-21,28.0,28.0,28.0,28.0,1075,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,14535.27366541,0.0,1.0
1990-12-24,27.75,28.0,27.75,28.0,26675,2.05233493958839,2.07082444354865,2.05233493958839,2.07082444354865,360677.604674244,0.0,1.0
1990-12-26,27.75,27.75,27.75,27.75,200,2.05233493958839,2.05233493958839,2.05233493958839,2.05233493958839,2704.23696100652,0.0,1.0
1990-12-27,28.0,28.0,27.25,27.25,3350,2.07082444354865,2.07082444354865,2.01535593166788,2.01535593166788,45295.9690968591,0.0,1.0
1990-12-28,28.25,28.25,28.0,28.0,850,2.0893139475089,2.0893139475089,2.07082444354865,2.07082444354865,11493.0070842777,0.0,1.0
1990-12-31,28.25,28.25,28.25,28.25,0,2.0893139475089,2.0893139475089,2.0893139475089,2.0893139475089,0,0.0,1.0
1991-01-02,28.25,28.25,28.25,28.25,0,2.0893139475089,2.0893139475089,2.0893139475089,2.0893139475089,0,0.0,1.0
1991-01-03,27.0,27.75,27.0,27.75,3900,1.99686642770763,2.05233493958839,1.99686642770763,2.05233493958839,52732.6207396269,0.0,1.0
1991-01-04,27.5,27.75,27.25,27.25,5850,2.03384543562814,2.05233493958839,2.01535593166788,2.01535593166788,79098.9311094404,0.0,1.0
1991-01-07,26.5,27.0,26.5,27.0,2475,1.95988741978711,1.99686642770763,1.95988741978711,1.99686642770763,33464.9323924557,0.0,1.0
1991-01-08,26.75,26.75,26.25,26.25,6600,1.97837692374737,1.97837692374737,1.94139791582686,1.94139791582686,89239.8197132149,0.0,1.0
1991-01-09,26.75,27.5,26.75,27.0,7250,1.97837692374737,2.03384543562814,1.97837692374737,1.99686642770763,98028.5898364861,0.0,1.0
1991-01-10,27.0,27.0,27.0,27.0,100,1.99686642770763,1.99686642770763,1.99686642770763,1.99686642770763,1352.11848050325,0.0,1.0
1991-01-11,26.75,26.75,26.75,26.75,100,1.97837692374737,1.97837692374737,1.97837692374737,1.97837692374737,1352.11848050326,0.0,1.0
1991-01-14,25.75,25.75,25.5,25.5,11500,1.90441890790635,1.90441890790635,1.88592940394609,1.88592940394609,155493.625257874,0.0,1.0
1991-01-15,25.5,25.5,25.5,25.5,525,1.88592940394609,1.88592940394609,1.88592940394609,1.88592940394609,7098.6220226421,0.0,1.0
1991-01-16,25.5,25.5,25.5,25.5,0,1.88592940394609,1.88592940394609,1.88592940394609,1.88592940394609,0,0.0,1.0
1991-01-17,27.0,27.0,27.0,27.0,2150,1.99686642770763,1.99686642770763,1.99686642770763,1.99686642770763,29070.5473308199,0.0,1.0
1991-01-18,27.75,27.75,27.63,27.63,650,2.05233493958839,2.05233493958839,2.04345997768747,2.04345997768747,8788.77012327118,0.0,1.0
1991-01-21,27.75,27.75,27.75,27.75,0,2.05233493958839,2.05233493958839,2.05233493958839,2.05233493958839,0,0.0,1.0
1991-01-22,28.5,28.5,28.25,28.25,975,2.10780345146916,2.10780345146916,2.0893139475089,2.0893139475089,13183.1551849068,0.0,1.0
1991-01-23,28.5,28.5,28.5,28.5,0,2.10780345146916,2.10780345146916,2.10780345146916,2.10780345146916,0,0.0,1.0
1991-01-24,28.25,28.25,28.25,28.25,650,2.0893139475089,2.0893139475089,2.0893139475089,2.0893139475089,8788.77012327118,0.0,1.0
1991-01-25,28.0,28.75,28.0,28.75,1625,2.07082444354865,2.12629295542942,2.07082444354865,2.12629295542942,21971.9253081779,0.0,1.0
1991-01-28,28.0,28.0,28.0,28.0,0,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,0,0.0,1.0
1991-01-29,28.0,28.0,28.0,28.0,0,2.07082444354865,2.07082444354865,2.07082444354865,2.07082444354865,0,0.0,1.0
1991-01-30,28.5,28.5,28.5,28.5,425,2.10780345146916,2.10780345146916,2.10780345146916,2.10780345146916,5746.50354213884,0.0,1.0
1991-01-31,29.0,29.0,29.0,29.0,525,2.14478245938967,2.14478245938967,2.14478245938967,2.14478245938967,7098.6220226421,0.0,1.0
1991-02-01,28.75,28.75,28.75,28.75,425,2.12629295542942,2.12629295542942,2.12629295542942,2.12629295542942,5746.50354213883,0.0,1.0
1991-02-04,29.25,29.25,29.25,29.25,425,2.16327196334993,2.16327196334993,2.16327196334993,2.16327196334993,5746.50354213883,0.0,1.0
1991-02-05,30.0,30.0,30.0,30.0,525,2.2187404752307,2.2187404752307,2.2187404752307,2.2187404752307,7098.62202264208,0.0,1.0
1991-02-06,30.75,30.75,30.75,30.75,750,2.27420898711146,2.27420898711146,2.27420898711146,2.27420898711146,10140.8886037744,0.0,1.0
1991-02-07,30.62,30.62,30.38,30.38,3125,2.26459444505213,2.26459444505213,2.24684452125028,2.24684452125028,42253.7025157267,0.0,1.0
1991-02-08,30.75,31.0,30.75,30.88,6175,2.27420898711146,2.29269849107172,2.27420898711146,2.2838235291708,83493.3161710762,0.0,1.0
1991-02-11,31.5,32.0,31.5,32.0,650,2.32967749899223,2.36665650691274,2.32967749899223,2.36665650691274,8788.77012327116,0.0,1.0
1991-02-12,31.5,31.5,31.5,31.5,0,2.32967749899223,2.32967749899223,2.32967749899223,2.32967749899223,0,0.0,1.0
1991-02-13,32.0,32.75,31.5,31.5,5525,2.36665650691274,2.42212501879351,2.32967749899223,2.32967749899223,74704.5460478049,0.0,1.0
1991-02-14,31.5,32.0,31.5,32.0,2275,2.32967749899223,2.36665650691274,2.32967749899223,2.36665650691274,30760.6954314491,0.0,1.0
1991-02-15,31.0,32.0,30.5,32.0,750,2.29269849107172,2.36665650691274,2.25571948315121,2.36665650691274,10140.8886037744,0.0,1.0
1991-02-19,30.75,30.75,30.75,30.75,1175,2.27420898711146,2.27420898711146,2.27420898711146,2.27420898711146,15887.3921459133,0.0,1.0
1991-02-20,29.0,30.5,29.0,30.5,4875,2.14478245938967,2.25571948315121,2.14478245938967,2.25571948315121,65915.7759245338,0.0,1.0
1991-02-21,30.5,30.75,30.5,30.75,3575,2.25571948315121,2.27420898711146,2.25571948315121,2.27420898711146,48338.2356779913,0.0,1.0
1991-02-22,29.63,31.0,29.5,31.0,8550,2.19137600936952,2.29269849107172,2.18176146731018,2.29269849107172,115606.130083028,0.0,1.0
1991-02-25,31.0,31.0,30.0,30.25,1400,2.29269849107172,2.29269849107172,2.2187404752307,2.23722997919095,18929.6587270456,0.0,1.0
1991-02-26,30.25,30.5,29.5,30.5,525,2.23722997919095,2.25571948315121,2.18176146731018,2.25571948315121,7098.6220226421,0.0,1.0
1991-02-27,31.0,31.0,30.25,30.5,650,2.29269849107172,2.29269849107172,2.23722997919095,2.25571948315121,8788.77012327116,0.0,1.0
1991-02-28,32.0,32.0,31.75,31.75,6925,2.36665650691274,2.36665650691274,2.34816700295249,2.34816700295249,93634.2047748505,0.0,1.0
1991-03-01,32.25,32.25,32.0,32.0,650,2.385146010873,2.385146010873,2.36665650691274,2.36665650691274,8788.77012327116,0.0,1.0
1991-03-04,32.75,32.75,32.75,32.75,1825,2.42212501879351,2.42212501879351,2.42212501879351,2.42212501879351,24676.1622691844,0.0,1.0
1991-03-05,33.0,33.5,33.0,33.5,1300,2.44061452275376,2.47759353067428,2.44061452275376,2.47759353067428,17577.5402465424,0.0,1.0
1991-03-06,34.12,34.5,34.12,34.5,1075,2.52344750049571,2.5515515465153,2.52344750049571,2.5515515465153,14535.27366541,0.0,1.0
1991-03-07,33.56,33.56,33.56,33.56,650,2.48203101162474,2.48203101162474,2.48203101162474,2.48203101162474,8788.77012327116,0.0,1.0
1991-03-08,35.75,35.75,35.0,35.75,10075,2.64399906631658,2.64399906631658,2.58853055443581,2.64399906631658,136225.936910703,0.0,1.0
1991-03-11,34.0,34.5,33.0,34.25,10500,2.51457253859479,2.5515515465153,2.44061452275376,2.53306204255504,141972.440452842,0.0,1.0
1991-03-12,34.75,34.87,34.75,34.75,1825,2.57004105047556,2.57891601237648,2.57004105047556,2.57004105047556,24676.1622691844,0.0,1.0
1991-03-13,34.5,34.5,34.5,34.5,100,2.5515515465153,2.5515515465153,2.5515515465153,2.5515515465153,1352.11848050326,0.0,1.0
1991-03-14,36.0,36.0,36.0,36.0,9000,2.66248857027683,2.66248857027683,2.66248857027683,2.66248857027683,121690.663245293,0.0,1.0
1991-03-15,34.87,34.87,34.62,34.62,1500,2.64732717702942,2.64732717702942,2.62834720013647,2.62834720013647,19757.6636744581,0.925,1.0
1991-03-18,33.5,34.25,33.5,34.25,3025,2.54331690365603,2.60025683433489,2.54331690365603,2.60025683433489,39844.6217434905,0.0,1.0
1991-03-19,32.75,33.0,32.5,32.75,22450,2.48637697297716,2.50535694987012,2.46739699608421,2.48637697297716,295706.366327723,0.0,1.0
1991-03-20,32.25,32.25,32.25,32.25,100,2.44841701919125,2.44841701919125,2.44841701919125,2.44841701919125,1317.17757829721,0.0,1.0
1991-03-21,32.87,32.87,32.87,32.87,2700,2.49548736188578,2.49548736188578,2.49548736188578,2.49548736188578,35563.7946140246,0.0,1.0
1991-03-22,31.75,31.75,31.5,31.5,21800,2.41045706540534,2.41045706540534,2.39147708851238,2.39147708851238,287144.712068791,0.0,1.0
1991-03-25,31.25,31.63,31.0,31.63,16925,2.37249711161943,2.40134667649672,2.35351713472647,2.40134667649672,222932.305126802,0.0,1.0
1991-03-26,31.75,31.75,31.5,31.5,750,2.41045706540534,2.41045706540534,2.39147708851238,2.39147708851238,9878.83183722906,0.0,1.0
1991-03-27,31.75,31.75,31.75,31.75,11700,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,154109.776660773,0.0,1.0
1991-03-28,31.5,31.5,31.5,31.5,325,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,4280.82712946593,0.0,1.0
1991-04-01,31.0,31.0,31.0,31.0,650,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,8561.65425893186,0.0,1.0
1991-04-02,32.25,32.5,31.75,31.75,64550,2.44841701919125,2.46739699608421,2.41045706540534,2.41045706540534,850238.126790848,0.0,1.0
1991-04-03,32.87,33.0,32.5,32.5,8025,2.49548736188578,2.50535694987012,2.46739699608421,2.46739699608421,105703.500658351,0.0,1.0
1991-04-04,32.87,32.87,32.87,32.87,100,2.49548736188578,2.49548736188578,2.49548736188578,2.49548736188578,1317.17757829721,0.0,1.0
1991-04-05,32.62,33.0,32.62,33.0,6275,2.47650738499282,2.50535694987012,2.47650738499282,2.50535694987012,82652.89303815,0.0,1.0
1991-04-08,32.25,32.25,32.0,32.25,750,2.44841701919125,2.44841701919125,2.4294370422983,2.44841701919125,9878.83183722906,0.0,1.0
1991-04-09,32.62,33.0,32.5,32.5,8775,2.47650738499282,2.50535694987012,2.46739699608421,2.46739699608421,115582.33249558,0.0,1.0
1991-04-10,32.38,32.38,32.38,32.38,15500,2.45828660717559,2.45828660717559,2.45828660717559,2.45828660717559,204162.524636067,0.0,1.0
1991-04-11,32.75,32.75,32.75,32.75,750,2.48637697297716,2.48637697297716,2.48637697297716,2.48637697297716,9878.83183722907,0.0,1.0
1991-04-12,32.75,32.75,32.75,32.75,0,2.48637697297716,2.48637697297716,2.48637697297716,2.48637697297716,0,0.0,1.0
1991-04-15,32.75,32.75,32.75,32.75,0,2.48637697297716,2.48637697297716,2.48637697297716,2.48637697297716,0,0.0,1.0
1991-04-16,32.75,32.75,32.75,32.75,0,2.48637697297716,2.48637697297716,2.48637697297716,2.48637697297716,0,0.0,1.0
1991-04-17,33.0,33.0,33.0,33.0,525,2.50535694987012,2.50535694987012,2.50535694987012,2.50535694987012,6915.18228606033,0.0,1.0
1991-04-18,32.75,32.75,32.75,32.75,1625,2.48637697297716,2.48637697297716,2.48637697297716,2.48637697297716,21404.1356473296,0.0,1.0
1991-04-19,32.25,32.38,32.25,32.25,6925,2.44841701919125,2.45828660717559,2.44841701919125,2.44841701919125,91214.5472970817,0.0,1.0
1991-04-22,31.75,31.88,31.0,31.0,9525,2.41045706540534,2.42032665338968,2.35351713472647,2.35351713472647,125461.164332809,0.0,1.0
1991-04-23,32.25,32.25,32.25,32.25,975,2.44841701919125,2.44841701919125,2.44841701919125,2.44841701919125,12842.4813883978,0.0,1.0
1991-04-24,32.25,32.25,32.25,32.25,0,2.44841701919125,2.44841701919125,2.44841701919125,2.44841701919125,0,0.0,1.0
1991-04-25,31.13,31.13,31.13,31.13,5425,2.36338672271081,2.36338672271081,2.36338672271081,2.36338672271081,71456.8836226235,0.0,1.0
1991-04-26,30.5,30.5,30.5,30.5,325,2.31555718094056,2.31555718094056,2.31555718094056,2.31555718094056,4280.82712946593,0.0,1.0
1991-04-29,30.25,30.25,30.25,30.25,100,2.29657720404761,2.29657720404761,2.29657720404761,2.29657720404761,1317.17757829721,0.0,1.0
1991-04-30,31.0,31.0,31.0,31.0,100,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,1317.17757829721,0.0,1.0
1991-05-01,31.75,31.75,31.75,31.75,7250,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,95495.3744265476,0.0,1.0
1991-05-02,31.75,31.75,31.75,31.75,0,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,0,0.0,1.0
1991-05-03,31.25,31.25,31.0,31.0,650,2.37249711161943,2.37249711161943,2.35351713472647,2.35351713472647,8561.65425893185,0.0,1.0
1991-05-06,31.75,31.75,31.75,31.75,1075,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,14159.658966695,0.0,1.0
1991-05-07,31.75,31.75,31.75,31.75,0,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,0,0.0,1.0
1991-05-08,31.63,31.63,31.63,31.63,27125,2.40134667649672,2.40134667649672,2.40134667649672,2.40134667649672,357284.418113118,0.0,1.0
1991-05-09,31.5,31.5,31.5,31.5,27125,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,357284.418113118,0.0,1.0
1991-05-10,31.5,31.5,31.5,31.5,0,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,0,0.0,1.0
1991-05-13,31.5,31.5,31.5,31.5,0,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,0,0.0,1.0
1991-05-14,31.5,31.5,31.5,31.5,0,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,0,0.0,1.0
1991-05-15,31.5,31.5,31.5,31.5,0,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,0,0.0,1.0
1991-05-16,31.5,31.5,31.5,31.5,525,2.39147708851238,2.39147708851238,2.39147708851238,2.39147708851238,6915.18228606035,0.0,1.0
1991-05-17,30.0,31.0,30.0,31.0,850,2.27759722715465,2.35351713472647,2.27759722715465,2.35351713472647,11196.0094155263,0.0,1.0
1991-05-20,29.75,30.0,29.75,30.0,2700,2.2586172502617,2.27759722715465,2.2586172502617,2.27759722715465,35563.7946140246,0.0,1.0
1991-05-21,30.25,30.25,30.0,30.0,3350,2.29657720404761,2.29657720404761,2.27759722715465,2.27759722715465,44125.4488729564,0.0,1.0
1991-05-22,30.0,30.25,30.0,30.25,61625,2.27759722715465,2.29657720404761,2.27759722715465,2.29657720404761,811710.682625655,0.0,1.0
1991-05-23,30.5,30.5,30.5,30.5,325,2.31555718094056,2.31555718094056,2.31555718094056,2.31555718094056,4280.82712946593,0.0,1.0
1991-05-24,30.25,30.75,30.25,30.75,5425,2.29657720404761,2.33453715783352,2.29657720404761,2.33453715783352,71456.8836226234,0.0,1.0
1991-05-28,30.5,30.5,30.25,30.25,425,2.31555718094056,2.31555718094056,2.29657720404761,2.29657720404761,5598.00470776314,0.0,1.0
1991-05-29,30.5,30.5,30.5,30.5,0,2.31555718094056,2.31555718094056,2.31555718094056,2.31555718094056,0,0.0,1.0
1991-05-30,31.25,31.25,31.0,31.0,750,2.37249711161943,2.37249711161943,2.35351713472647,2.35351713472647,9878.83183722905,0.0,1.0
1991-05-31,31.0,31.0,31.0,31.0,325,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,4280.82712946593,0.0,1.0
1991-06-03,30.5,30.75,30.5,30.75,650,2.31555718094056,2.33453715783352,2.31555718094056,2.33453715783352,8561.65425893186,0.0,1.0
1991-06-04,30.25,30.75,30.25,30.75,2800,2.29657720404761,2.33453715783352,2.29657720404761,2.33453715783352,36880.9721923218,0.0,1.0
1991-06-05,30.38,30.38,30.38,30.38,1075,2.30644679203194,2.30644679203194,2.30644679203194,2.30644679203194,14159.658966695,0.0,1.0
1991-06-06,29.63,29.63,29.63,29.63,1300,2.24950686135308,2.24950686135308,2.24950686135308,2.24950686135308,17123.3085178637,0.0,1.0
1991-06-07,29.25,29.5,29.25,29.5,2925,2.22065729647579,2.23963727336874,2.22065729647579,2.23963727336874,38527.4441651933,0.0,1.0
1991-06-10,29.5,29.5,29.5,29.5,1400,2.23963727336874,2.23963727336874,2.23963727336874,2.23963727336874,18440.4860961609,0.0,1.0
1991-06-11,28.88,29.5,28.88,29.5,10075,2.19256693067421,2.23963727336874,2.19256693067421,2.23963727336874,132705.641013444,0.0,1.0
1991-06-12,28.88,28.88,28.88,28.88,0,2.19256693067421,2.19256693067421,2.19256693067421,2.19256693067421,0,0.0,1.0
1991-06-13,29.0,29.13,28.88,28.88,3775,2.20167731958283,2.21154690756717,2.19256693067421,2.19256693067421,49723.4535807196,0.0,1.0
1991-06-14,29.0,29.0,29.0,29.0,1075,2.20167731958283,2.20167731958283,2.20167731958283,2.20167731958283,14159.658966695,0.0,1.0
1991-06-17,28.62,28.62,28.0,28.0,4425,2.17282775470554,2.17282775470554,2.12575741201101,2.12575741201101,58285.1078396514,0.0,1.0
1991-06-18,28.5,28.5,28.25,28.25,1825,2.16371736579692,2.16371736579692,2.14473738890396,2.14473738890396,24038.490803924,0.0,1.0
1991-06-19,28.38,28.62,28.0,28.5,23750,2.1546069768883,2.17282775470554,2.12575741201101,2.16371736579692,312829.674845587,0.0,1.0
1991-06-20,28.5,28.75,28.5,28.75,325,2.16371736579692,2.18269734268988,2.16371736579692,2.18269734268988,4280.82712946592,0.0,1.0
1991-06-21,28.5,28.5,28.5,28.5,4425,2.16371736579692,2.16371736579692,2.16371736579692,2.16371736579692,58285.1078396514,0.0,1.0
1991-06-24,29.0,29.25,28.75,28.75,3125,2.20167731958283,2.22065729647579,2.18269734268988,2.18269734268988,41161.7993217877,0.0,1.0
1991-06-25,29.25,29.25,29.25,29.25,525,2.22065729647579,2.22065729647579,2.22065729647579,2.22065729647579,6915.18228606033,0.0,1.0
1991-06-26,29.25,29.25,29.0,29.0,3250,2.22065729647579,2.22065729647579,2.20167731958283,2.20167731958283,42808.2712946592,0.0,1.0
1991-06-27,29.25,29.25,29.25,29.25,0,2.22065729647579,2.22065729647579,2.22065729647579,2.22065729647579,0,0.0,1.0
1991-06-28,28.5,29.25,28.5,29.25,11375,2.16371736579692,2.22065729647579,2.16371736579692,2.22065729647579,149828.949531307,0.0,1.0
1991-07-01,28.5,28.5,28.5,28.5,0,2.16371736579692,2.16371736579692,2.16371736579692,2.16371736579692,0,0.0,1.0
1991-07-02,28.5,28.5,28.5,28.5,0,2.16371736579692,2.16371736579692,2.16371736579692,2.16371736579692,0,0.0,1.0
1991-07-03,28.38,28.38,28.38,28.38,8675,2.1546069768883,2.1546069768883,2.1546069768883,2.1546069768883,114265.154917283,0.0,1.0
1991-07-05,29.0,29.0,29.0,29.0,100,2.20167731958283,2.20167731958283,2.20167731958283,2.20167731958283,1317.17757829721,0.0,1.0
1991-07-08,29.0,29.0,29.0,29.0,0,2.20167731958283,2.20167731958283,2.20167731958283,2.20167731958283,0,0.0,1.0
1991-07-09,29.0,29.0,29.0,29.0,0,2.20167731958283,2.20167731958283,2.20167731958283,2.20167731958283,0,0.0,1.0
1991-07-10,29.0,29.0,29.0,29.0,0,2.20167731958283,2.20167731958283,2.20167731958283,2.20167731958283,0,0.0,1.0
1991-07-11,28.88,29.13,28.75,29.13,6500,2.19256693067421,2.21154690756717,2.18269734268988,2.21154690756717,85616.5425893186,0.0,1.0
1991-07-12,29.37,29.5,29.37,29.5,850,2.2297676853844,2.23963727336874,2.2297676853844,2.23963727336874,11196.0094155263,0.0,1.0
1991-07-15,30.0,30.0,29.75,30.0,6275,2.27759722715465,2.27759722715465,2.2586172502617,2.27759722715465,82652.8930381499,0.0,1.0
1991-07-16,30.75,30.75,30.75,30.75,100,2.33453715783352,2.33453715783352,2.33453715783352,2.33453715783352,1317.17757829721,0.0,1.0
1991-07-17,31.5,31.5,30.38,30.38,10400,2.39147708851238,2.39147708851238,2.30644679203194,2.30644679203194,136986.46814291,0.0,1.0
1991-07-18,31.75,31.75,31.75,31.75,525,2.41045706540534,2.41045706540534,2.41045706540534,2.41045706540534,6915.18228606034,0.0,1.0
1991-07-19,32.25,32.25,32.12,32.12,5850,2.44841701919125,2.44841701919125,2.43854743120691,2.43854743120691,77054.8883303867,0.0,1.0
1991-07-22,32.0,32.12,32.0,32.12,3250,2.4294370422983,2.43854743120691,2.4294370422983,2.43854743120691,42808.2712946592,0.0,1.0
1991-07-23,32.0,32.0,32.0,32.0,0,2.4294370422983,2.4294370422983,2.4294370422983,2.4294370422983,0,0.0,1.0
1991-07-24,32.0,32.25,32.0,32.0,5850,2.4294370422983,2.44841701919125,2.4294370422983,2.4294370422983,77054.8883303865,0.0,1.0
1991-07-25,31.25,31.88,31.25,31.88,62925,2.37249711161943,2.42032665338968,2.37249711161943,2.42032665338968,828833.991143518,0.0,1.0
1991-07-26,31.75,32.0,31.75,32.0,125750,2.41045706540534,2.4294370422983,2.41045706540534,2.4294370422983,1656350.80470874,0.0,1.0
1991-07-29,32.0,32.0,32.0,32.0,100,2.4294370422983,2.4294370422983,2.4294370422983,2.4294370422983,1317.17757829721,0.0,1.0
1991-07-30,32.0,32.0,32.0,32.0,0,2.4294370422983,2.4294370422983,2.4294370422983,2.4294370422983,0,0.0,1.0
1991-07-31,32.0,32.0,32.0,32.0,0,2.4294370422983,2.4294370422983,2.4294370422983,2.4294370422983,0,0.0,1.0
1991-08-01,30.75,31.0,30.75,31.0,425,2.33453715783352,2.35351713472647,2.33453715783352,2.35351713472647,5598.00470776313,0.0,1.0
1991-08-02,30.75,30.75,30.75,30.75,0,2.33453715783352,2.33453715783352,2.33453715783352,2.33453715783352,0,0.0,1.0
1991-08-05,31.0,31.0,31.0,31.0,850,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,11196.0094155263,0.0,1.0
1991-08-06,30.88,30.88,30.88,30.88,525,2.34440674581786,2.34440674581786,2.34440674581786,2.34440674581786,6915.18228606033,0.0,1.0
1991-08-07,31.13,31.13,31.0,31.0,1725,2.36338672271081,2.36338672271081,2.35351713472647,2.35351713472647,22721.3132256268,0.0,1.0
1991-08-08,31.0,31.37,31.0,31.0,425,2.35351713472647,2.38160750052805,2.35351713472647,2.35351713472647,5598.00470776314,0.0,1.0
1991-08-09,31.0,31.0,31.0,31.0,750,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,9878.83183722907,0.0,1.0
1991-08-12,31.0,31.0,31.0,31.0,0,2.35351713472647,2.35351713472647,2.35351713472647,2.35351713472647,0,0.0,1.0
1991-08-13,30.88,30.88,30.88,30.88,1625,2.34440674581786,2.34440674581786,2.34440674581786,2.34440674581786,21404.1356473296,0.0,1.0
1991-08-14,32.0,32.0,31.5,31.5,975,2.4294370422983,2.4294370422983,2.39147708851238,2.39147708851238,12842.4813883978,0.0,1.0
1991-08-15,32.25,32.25,31.88,31.88,850,2.44841701919125,2.44841701919125,2.42032665338968,2.42032665338968,11196.0094155263,0.0,1.0
1991-08-16,31.5,32.0,31.5,32.0,1500,2.44568390251867,2.48450428192372,2.44568390251867,2.48450428192372,19319.7493557282,0.714,1.0
1991-08-19,30.75,30.75,29.5,29.5,17350,2.38745333341108,2.38745333341108,2.29040238489843,2.29040238489843,223465.100881257,0.0,1.0
1991-08-20,30.0,30.62,29.75,30.62,3675,2.32922276430349,2.37736003476576,2.30981257460096,2.37736003476576,47333.3859215343,0.0,1.0
1991-08-21,31.0,31.5,30.5,31.0,1725,2.40686352311361,2.44568390251867,2.36804314370855,2.40686352311361,22217.7117590875,0.0,1.0
1991-08-22,32.0,32.0,32.0,32.0,100,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,1287.98329038189,0.0,1.0
1991-08-23,32.0,32.0,32.0,32.0,100,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,1287.98329038189,0.0,1.0
1991-08-26,31.5,31.5,31.5,31.5,200,2.44568390251867,2.44568390251867,2.44568390251867,2.44568390251867,2575.96658076377,0.0,1.0
1991-08-27,32.62,32.62,32.62,32.62,525,2.532641552386,2.532641552386,2.532641552386,2.532641552386,6761.91227450488,0.0,1.0
1991-08-28,32.5,32.5,31.88,31.88,2600,2.52332466132878,2.52332466132878,2.47518739086651,2.47518739086651,33487.565549929,0.0,1.0
1991-08-29,32.5,32.5,32.0,32.0,1500,2.52332466132878,2.52332466132878,2.48450428192372,2.48450428192372,19319.7493557283,0.0,1.0
1991-08-30,32.5,32.5,32.5,32.5,0,2.52332466132878,2.52332466132878,2.52332466132878,2.52332466132878,0,0.0,1.0
1991-09-03,32.0,32.0,32.0,32.0,975,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,12557.8370812234,0.0,1.0
1991-09-04,32.0,32.0,32.0,32.0,1075,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,13845.8203716053,0.0,1.0
1991-09-05,32.0,32.0,32.0,32.0,0,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,0,0.0,1.0
1991-09-06,32.0,32.0,32.0,32.0,0,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,0,0.0,1.0
1991-09-09,32.5,32.5,32.5,32.5,325,2.52332466132878,2.52332466132878,2.52332466132878,2.52332466132878,4185.94569374113,0.0,1.0
1991-09-10,32.5,32.5,32.5,32.5,650,2.52332466132878,2.52332466132878,2.52332466132878,2.52332466132878,8371.89138748226,0.0,1.0
1991-09-11,32.5,33.0,32.5,33.0,1175,2.52332466132878,2.56214504073384,2.52332466132878,2.56214504073384,15133.8036619872,0.0,1.0
1991-09-12,32.5,32.5,32.5,32.5,0,2.52332466132878,2.52332466132878,2.52332466132878,2.52332466132878,0,0.0,1.0
1991-09-13,32.25,32.25,32.25,32.25,425,2.50391447162625,2.50391447162625,2.50391447162625,2.50391447162625,5473.92898412302,0.0,1.0
1991-09-16,32.75,33.0,32.75,33.0,200,2.54273485103131,2.56214504073384,2.54273485103131,2.56214504073384,2575.96658076377,0.0,1.0
1991-09-17,33.0,33.0,31.5,32.87,4875,2.56214504073384,2.56214504073384,2.44568390251867,2.55205174208852,62789.1854061169,0.0,1.0
1991-09-18,32.25,32.62,32.25,32.62,650,2.50391447162625,2.532641552386,2.50391447162625,2.532641552386,8371.89138748226,0.0,1.0
1991-09-19,32.0,32.0,31.75,31.75,2050,2.48450428192372,2.48450428192372,2.46509409222119,2.46509409222119,26403.6574528287,0.0,1.0
1991-09-20,32.0,32.38,32.0,32.38,525,2.48450428192372,2.51400777027157,2.48450428192372,2.51400777027157,6761.91227450491,0.0,1.0
1991-09-23,32.25,32.25,32.25,32.25,1725,2.50391447162625,2.50391447162625,2.50391447162625,2.50391447162625,22217.7117590875,0.0,1.0
1991-09-24,31.5,31.5,31.5,31.5,1175,2.44568390251867,2.44568390251867,2.44568390251867,2.44568390251867,15133.8036619871,0.0,1.0
1991-09-25,31.5,31.5,31.5,31.5,325,2.44568390251867,2.44568390251867,2.44568390251867,2.44568390251867,4185.94569374112,0.0,1.0
1991-09-26,32.25,32.25,31.75,31.75,3450,2.50391447162625,2.50391447162625,2.46509409222119,2.46509409222119,44435.4235181751,0.0,1.0
1991-09-27,32.25,32.25,32.25,32.25,0,2.50391447162625,2.50391447162625,2.50391447162625,2.50391447162625,0,0.0,1.0
1991-09-30,32.0,32.0,32.0,32.0,64225,2.48450428192372,2.48450428192372,2.48450428192372,2.48450428192372,827207.268247767,0.0,1.0
1991-10-01,32.12,32.12,32.12,32.12,425,2.49382117298094,2.49382117298094,2.49382117298094,2.49382117298094,5473.92898412301,0.0,1.0
1991-10-02,32.12,32.12,32.12,32.12,0,2.49382117298094,2.49382117298094,2.49382117298094,2.49382117298094,0,0.0,1.0
1991-10-03,32.62,32.62,32.5,32.5,650,2.532641552386,2.532641552386,2.52332466132878,2.52332466132878,8371.89138748224,0.0,1.0
1991-10-04,32.0,32.75,32.0,32.75,1500,2.48450428192372,2.54273485103131,2.48450428192372,2.54273485103131,19319.7493557283,0.0,1.0
1991-10-07,31.25,31.25,31.25,31.25,425,2.42627371281614,2.42627371281614,2.42627371281614,2.42627371281614,5473.928984123,0.0,1.0
1991-10-08,31.37,32.0,31.37,32.0,11175,2.43559060387335,2.48450428192372,2.43559060387335,2.48450428192372,143932.132700176,0.0,1.0
1991-10-09,31.37,31.37,31.37,31.37,975,2.43559060387335,2.43559060387335,2.43559060387335,2.43559060387335,12557.8370812234,0.0,1.0
1991-10-10,31.37,31.37,31.37,31.37,100,2.43559060387335,2.43559060387335,2.43559060387335,2.43559060387335,1287.98329038189,0.0,1.0
1991-10-11,31.37,31.37,31.37,31.37,0,2.43559060387335,2.43559060387335,2.43559060387335,2.43559060387335,0,0.0,1.0
1991-10-14,31.37,31.37,31.37,31.37,0,2.43559060387335,2.43559060387335,2.43559060387335,2.43559060387335,0,0.0,1.0
1991-10-15,31.13,31.25,30.75,31.25,975,2.41695682175892,2.42627371281614,2.38745333341108,2.42627371281614,12557.8370812234,0.0,1.0
1991-10-16,31.25,31.25,30.62,30.62,850,2.42627371281614,2.42627371281614,2.37736003476576,2.37736003476576,10947.857968246,0.0,1.0
1991-10-17,30.38,30.5,30.38,30.5,1625,2.35872625265134,2.36804314370855,2.35872625265134,2.36804314370855,20929.7284687056,0.0,1.0
1991-10-18,29.75,30.0,29.75,30.0,650,2.30981257460096,2.32922276430349,2.30981257460096,2.32922276430349,8371.89138748226,0.0,1.0
1991-10-21,29.63,29.63,29.63,29.63,525,2.30049568354375,2.30049568354375,2.30049568354375,2.30049568354375,6761.91227450489,0.0,1.0
1991-10-22,29.87,29.87,29.25,29.25,2150,2.31912946565818,2.31912946565818,2.2709921951959,2.2709921951959,27691.6407432105,0.0,1.0
1991-10-23,29.37,29.37,28.62,29.0,6400,2.28030908625312,2.28030908625312,2.22207851714553,2.25158200549337,82430.9305844405,0.0,1.0
1991-10-24,29.37,29.37,29.37,29.37,0,2.28030908625312,2.28030908625312,2.28030908625312,2.28030908625312,0,0.0,1.0
1991-10-25,29.13,29.63,29.13,29.37,2700,2.26167530413869,2.30049568354375,2.26167530413869,2.28030908625312,34775.5488403109,0.0,1.0
1991-10-28,28.88,28.88,28.5,28.5,650,2.24226511443616,2.24226511443616,2.21276162608832,2.21276162608832,8371.89138748225,0.0,1.0
1991-10-29,28.88,29.13,28.88,28.88,1725,2.24226511443616,2.26167530413869,2.24226511443616,2.24226511443616,22217.7117590875,0.0,1.0
1991-10-30,30.0,30.0,30.0,30.0,425,2.32922276430349,2.32922276430349,2.32922276430349,2.32922276430349,5473.92898412301,0.0,1.0
1991-10-31,29.87,29.87,29.87,29.87,1175,2.31912946565818,2.31912946565818,2.31912946565818,2.31912946565818,15133.8036619871,0.0,1.0
1991-11-01,29.75,30.0,29.75,29.87,6400,2.30981257460096,2.32922276430349,2.30981257460096,2.31912946565818,82430.9305844407,0.0,1.0
1991-11-04,29.75,29.75,29.75,29.75,0,2.30981257460096,2.30981257460096,2.30981257460096,2.30981257460096,0,0.0,1.0
1991-11-05,28.0,29.13,28.0,29.13,29600,2.17394124668326,2.26167530413869,2.17394124668326,2.26167530413869,381243.053953038,0.0,1.0
1991-11-06,28.0,28.5,27.5,28.5,1825,2.17394124668326,2.21276162608832,2.1351208672782,2.21276162608832,23505.6950494694,0.0,1.0
1991-11-07,28.25,28.25,28.25,28.25,1175,2.19335143638579,2.19335143638579,2.19335143638579,2.19335143638579,15133.8036619871,0.0,1.0
1991-11-08,28.25,28.75,27.63,28.75,3575,2.19335143638579,2.23217181579085,2.14521416592352,2.23217181579085,46045.4026311523,0.0,1.0
1991-11-11,28.25,28.25,28.25,28.25,0,2.19335143638579,2.19335143638579,2.19335143638579,2.19335143638579,0,0.0,1.0
1991-11-12,28.88,28.88,28.5,28.5,1825,2.24226511443616,2.24226511443616,2.21276162608832,2.21276162608832,23505.6950494694,0.0,1.0
1991-11-13,28.88,28.88,28.88,28.88,0,2.24226511443616,2.24226511443616,2.24226511443616,2.24226511443616,0,0.0,1.0
1991-11-14,28.88,28.88,28.88,28.88,0,2.24226511443616,2.24226511443616,2.24226511443616,2.24226511443616,0,0.0,1.0
1991-11-15,29.0,29.0,28.25,28.25,325,2.25158200549337,2.25158200549337,2.19335143638579,2.19335143638579,4185.94569374113,0.0,1.0
1991-11-18,28.5,28.5,27.87,27.87,3775,2.21276162608832,2.21276162608832,2.16384794803794,2.16384794803794,48621.3692119161,0.0,1.0
1991-11-19,28.0,28.0,27.0,27.25,2150,2.17394124668326,2.17394124668326,2.09630048787314,2.11571067757567,27691.6407432105,0.0,1.0
1991-11-20,28.0,28.0,27.25,27.25,1400,2.17394124668326,2.17394124668326,2.11571067757567,2.11571067757567,18031.7660653464,0.0,1.0
1991-11-21,27.75,27.75,27.13,27.13,1175,2.15453105698073,2.15453105698073,2.10639378651846,2.10639378651846,15133.8036619871,0.0,1.0
1991-11-22,27.25,27.25,27.0,27.25,1625,2.11571067757567,2.11571067757567,2.09630048787314,2.11571067757567,20929.7284687056,0.0,1.0
1991-11-25,27.37,28.25,27.37,28.25,3450,2.12502756863288,2.19335143638579,2.12502756863288,2.19335143638579,44435.4235181751,0.0,1.0
1991-11-26,28.0,28.0,28.0,28.0,325,2.17394124668326,2.17394124668326,2.17394124668326,2.17394124668326,4185.94569374112,0.0,1.0
1991-11-27,27.37,27.37,26.75,26.75,3025,2.12502756863288,2.12502756863288,2.07689029817061,2.07689029817061,38961.4945340521,0.0,1.0
1991-11-29,25.5,26.5,25.5,25.5,15600,1.97983934965797,2.05748010846808,1.97983934965797,1.97983934965797,200925.393299574,0.0,1.0
1991-12-02,26.5,26.5,25.5,25.5,2800,2.05748010846808,2.05748010846808,1.97983934965797,1.97983934965797,36063.5321306928,0.0,1.0
1991-12-03,25.5,26.0,25.0,26.0,3025,1.97983934965797,2.01865972906303,1.94101897025291,2.01865972906303,38961.494534052,0.0,1.0
1991-12-04,24.5,24.5,24.0,24.5,6275,1.90219859084785,1.90219859084785,1.86337821144279,1.90219859084785,80820.9514714633,0.0,1.0
1991-12-05,24.5,24.5,24.5,24.5,1175,1.90219859084785,1.90219859084785,1.90219859084785,1.90219859084785,15133.8036619872,0.0,1.0
1991-12-06,25.0,25.0,25.0,25.0,425,1.94101897025291,1.94101897025291,1.94101897025291,1.94101897025291,5473.92898412301,0.0,1.0
1991-12-09,25.0,25.25,24.5,25.25,2375,1.94101897025291,1.96042915995544,1.90219859084785,1.96042915995544,30589.6031465698,0.0,1.0
1991-12-10,25.25,25.25,25.25,25.25,425,1.96042915995544,1.96042915995544,1.96042915995544,1.96042915995544,5473.92898412301,0.0,1.0
1991-12-11,24.62,25.0,24.62,25.0,750,1.91151548190507,1.94101897025291,1.91151548190507,1.94101897025291,9659.87467786411,0.0,1.0
1991-12-12,25.37,25.75,25.37,25.37,4550,1.96974605101265,1.9992495393605,1.96974605101265,1.96974605101265,58603.2397123758,0.0,1.0
1991-12-13,25.37,25.37,25.37,25.37,0,1.96974605101265,1.96974605101265,1.96974605101265,1.96974605101265,0,0.0,1.0
1991-12-16,26.38,26.38,26.38,26.38,1175,2.04816321741087,2.04816321741087,2.04816321741087,2.04816321741087,15133.8036619871,0.0,1.0
1991-12-17,26.0,26.0,26.0,26.0,525,2.01865972906303,2.01865972906303,2.01865972906303,2.01865972906303,6761.91227450488,0.0,1.0
1991-12-18,26.25,26.25,26.0,26.0,16475,2.03806991876555,2.03806991876555,2.01865972906303,2.01865972906303,212195.247090416,0.0,1.0
1991-12-19,26.5,26.5,26.13,26.25,2800,2.05748010846808,2.05748010846808,2.02875302770834,2.03806991876555,36063.5321306928,0.0,1.0
1991-12-20,26.5,26.62,26.5,26.5,850,2.05748010846808,2.0667969995253,2.05748010846808,2.05748010846808,10947.857968246,0.0,1.0
1991-12-23,27.25,27.25,26.5,26.5,4000,2.11571067757567,2.11571067757567,2.05748010846808,2.05748010846808,51519.3316152754,0.0,1.0
1991-12-24,27.5,27.5,27.25,27.5,1300,2.1351208672782,2.1351208672782,2.11571067757567,2.1351208672782,16743.7827749645,0.0,1.0
1991-12-26,27.5,27.5,27.0,27.0,4750,2.1351208672782,2.1351208672782,2.09630048787314,2.09630048787314,61179.2062931395,0.0,1.0
1991-12-27,27.5,27.5,27.5,27.5,100,2.1351208672782,2.1351208672782,2.1351208672782,2.1351208672782,1287.98329038188,0.0,1.0
1991-12-30,27.25,27.25,27.25,27.25,200,2.11571067757567,2.11571067757567,2.11571067757567,2.11571067757567,2575.96658076377,0.0,1.0
1991-12-31,28.0,28.25,28.0,28.25,850,2.17394124668326,2.19335143638579,2.17394124668326,2.19335143638579,10947.857968246,0.0,1.0
1992-01-02,27.5,28.0,27.5,27.5,1725,2.1351208672782,2.17394124668326,2.1351208672782,2.1351208672782,22217.7117590875,0.0,1.0
1992-01-03,26.75,28.0,26.75,28.0,4550,2.07689029817061,2.17394124668326,2.07689029817061,2.17394124668326,58603.2397123758,0.0,1.0
1992-01-06,27.0,27.5,27.0,27.5,6725,2.09630048787314,2.1351208672782,2.09630048787314,2.1351208672782,86616.8762781819,0.0,1.0
1992-01-07,27.0,27.5,27.0,27.0,2600,2.09630048787314,2.1351208672782,2.09630048787314,2.09630048787314,33487.565549929,0.0,1.0
1992-01-08,26.75,27.0,26.75,27.0,2800,2.07689029817061,2.09630048787314,2.07689029817061,2.09630048787314,36063.5321306928,0.0,1.0
1992-01-09,27.75,27.75,26.62,26.75,4650,2.15453105698073,2.15453105698073,2.0667969995253,2.07689029817061,59891.2230027576,0.0,1.0
1992-01-10,26.38,26.5,26.38,26.5,4325,2.04816321741087,2.05748010846808,2.04816321741087,2.05748010846808,55705.2773090165,0.0,1.0
1992-01-13,25.75,26.5,25.0,26.5,16700,1.9992495393605,2.05748010846808,1.94101897025291,2.05748010846808,215093.209493774,0.0,1.0
1992-01-14,26.88,27.0,26.25,26.25,4975,2.08698359681593,2.09630048787314,2.03806991876555,2.03806991876555,64077.1686964987,0.0,1.0
1992-01-15,26.25,26.5,26.13,26.5,6600,2.03806991876555,2.05748010846808,2.02875302770834,2.05748010846808,85006.8971652046,0.0,1.0
1992-01-16,27.75,27.75,27.25,27.25,750,2.15453105698073,2.15453105698073,2.11571067757567,2.11571067757567,9659.87467786413,0.0,1.0
1992-01-17,29.0,29.5,28.0,28.0,54250,2.25158200549337,2.29040238489843,2.17394124668326,2.17394124668326,698730.935032174,0.0,1.0
1992-01-20,28.75,28.75,28.62,28.75,1825,2.23217181579085,2.23217181579085,2.22207851714553,2.23217181579085,23505.6950494694,0.0,1.0
1992-01-21,29.0,29.0,28.0,28.62,4750,2.25158200549337,2.25158200549337,2.17394124668326,2.22207851714553,61179.2062931397,0.0,1.0
1992-01-22,28.38,29.5,28.38,29.25,7800,2.2034447350311,2.29040238489843,2.2034447350311,2.2709921951959,100462.696649787,0.0,1.0
1992-01-23,27.5,27.87,27.25,27.87,1075,2.1351208672782,2.16384794803794,2.11571067757567,2.16384794803794,13845.8203716053,0.0,1.0
1992-01-24,27.63,27.75,27.5,27.5,2925,2.14521416592352,2.15453105698073,2.1351208672782,2.1351208672782,37673.5112436701,0.0,1.0
1992-01-27,27.87,27.87,27.75,27.75,1075,2.16384794803794,2.16384794803794,2.15453105698073,2.15453105698073,13845.8203716053,0.0,1.0
1992-01-28,28.0,28.0,28.0,28.0,325,2.17394124668326,2.17394124668326,2.17394124668326,2.17394124668326,4185.94569374112,0.0,1.0
1992-01-29,28.0,28.0,28.0,28.0,200,2.17394124668326,2.17394124668326,2.17394124668326,2.17394124668326,2575.96658076377,0.0,1.0
1992-01-30,27.25,27.25,27.25,27.25,1300,2.11571067757567,2.11571067757567,2.11571067757567,2.11571067757567,16743.7827749645,0.0,1.0
1992-01-31,27.37,28.0,27.37,28.0,750,2.12502756863288,2.17394124668326,2.12502756863288,2.17394124668326,9659.87467786416,0.0,1.0
1992-02-03,27.75,28.0,27.75,28.0,1075,2.15453105698073,2.17394124668326,2.15453105698073,2.17394124668326,13845.8203716053,0.0,1.0
1992-02-04,28.25,28.25,28.25,28.25,325,2.19335143638579,2.19335143638579,2.19335143638579,2.19335143638579,4185.94569374112,0.0,1.0
1992-02-05,28.25,28.25,28.0,28.0,525,2.19335143638579,2.19335143638579,2.17394124668326,2.17394124668326,6761.91227450489,0.0,1.0
1992-02-06,28.0,28.0,27.75,27.75,2275,2.17394124668326,2.17394124668326,2.15453105698073,2.15453105698073,29301.6198561879,0.0,1.0
1992-02-07,28.0,28.25,28.0,28.25,39050,2.17394124668326,2.19335143638579,2.17394124668326,2.19335143638579,502957.474894126,0.0,1.0
1992-02-10,28.12,28.12,28.12,28.12,1625,2.18325813774047,2.18325813774047,2.18325813774047,2.18325813774047,20929.7284687056,0.0,1.0
1992-02-11,28.25,28.25,28.0,28.0,2050,2.19335143638579,2.19335143638579,2.17394124668326,2.17394124668326,26403.6574528286,0.0,1.0
1992-02-12,27.37,27.75,27.13,27.75,7575,2.12502756863288,2.15453105698073,2.10639378651846,2.15453105698073,97564.734246428,0.0,1.0
1992-02-13,27.75,27.75,27.5,27.5,9650,2.15453105698073,2.15453105698073,2.1351208672782,2.1351208672782,124290.387521852,0.0,1.0
1992-02-14,27.37,27.63,27.37,27.63,750,2.12502756863288,2.14521416592352,2.12502756863288,2.14521416592352,9659.87467786416,0.0,1.0
1992-02-18,26.75,26.75,26.75,26.75,525,2.07689029817061,2.07689029817061,2.07689029817061,2.07689029817061,6761.9122745049,0.0,1.0
1992-02-19,27.25,27.25,27.25,27.25,200,2.11571067757567,2.11571067757567,2.11571067757567,2.11571067757567,2575.96658076377,0.0,1.0
1992-02-20,27.0,27.25,27.0,27.25,325,2.09630048787314,2.11571067757567,2.09630048787314,2.11571067757567,4185.94569374113,0.0,1.0
1992-02-21,27.5,27.5,27.0,27.0,3025,2.1351208672782,2.1351208672782,2.09630048787314,2.09630048787314,38961.494534052,0.0,1.0
1992-02-24,27.75,27.75,27.75,27.75,2275,2.15453105698073,2.15453105698073,2.15453105698073,2.15453105698073,29301.6198561879,0.0,1.0
1992-02-25,28.0,28.25,27.75,28.0,4750,2.17394124668326,2.19335143638579,2.15453105698073,2.17394124668326,61179.2062931395,0.0,1.0
1992-02-26,26.25,27.0,26.25,26.75,4325,2.03806991876555,2.09630048787314,2.03806991876555,2.07689029817061,55705.2773090166,0.0,1.0
1992-02-27,26.25,26.38,25.75,26.25,2925,2.03806991876555,2.04816321741087,1.9992495393605,2.03806991876555,37673.5112436702,0.0,1.0
1992-02-28,25.75,26.0,25.75,26.0,975,1.9992495393605,2.01865972906303,1.9992495393605,2.01865972906303,12557.8370812234,0.0,1.0
1992-03-02,25.75,25.87,25.5,25.75,2475,1.9992495393605,2.00856643041771,1.97983934965797,1.9992495393605,31877.5864369516,0.0,1.0
1992-03-03,25.75,26.5,25.5,25.75,8350,1.9992495393605,2.05748010846808,1.97983934965797,1.9992495393605,107546.604746887,0.0,1.0
1992-03-04,26.0,26.25,25.25,26.0,6075,2.01865972906303,2.03806991876555,1.96042915995544,2.01865972906303,78244.9848906993,0.0,1.0
1992-03-05,25.87,26.38,25.5,26.38,4425,2.00856643041771,2.04816321741087,1.97983934965797,2.04816321741087,56993.2605993984,0.0,1.0
1992-03-06,26.0,26.0,25.5,25.5,2925,2.01865972906303,2.01865972906303,1.97983934965797,1.97983934965797,37673.5112436701,0.0,1.0
1992-03-09,26.25,26.75,26.25,26.75,1400,2.03806991876555,2.07689029817061,2.03806991876555,2.07689029817061,18031.7660653464,0.0,1.0
1992-03-10,26.88,26.88,26.25,26.25,1300,2.08698359681593,2.08698359681593,2.03806991876555,2.03806991876555,16743.7827749645,0.0,1.0
1992-03-11,25.87,25.87,25.87,25.87,3450,2.00856643041771,2.00856643041771,2.00856643041771,2.00856643041771,44435.423518175,0.0,1.0
1992-03-12,25.37,25.75,25.25,25.5,7700,1.96974605101265,1.9992495393605,1.96042915995544,1.97983934965797,99174.7133594053,0.0,1.0
1992-03-13,23.63,24.25,23.5,24.25,9100,1.91066143355815,1.96079304967352,1.900149965663,1.96079304967352,112543.748580068,0.979,1.0
1992-03-16,23.5,23.63,23.25,23.63,11050,1.900149965663,1.91066143355815,1.87993560432616,1.91066143355815,136660.266132939,0.0,1.0
1992-03-17,24.25,24.25,24.0,24.0,5075,1.96079304967352,1.96079304967352,1.94057868833668,1.94057868833668,62764.7828619606,0.0,1.0
1992-03-18,23.25,24.0,23.0,23.87,15400,1.87993560432616,1.94057868833668,1.85972124298932,1.93006722044152,190458.651443191,0.0,1.0
1992-03-19,23.37,23.37,23.12,23.12,14525,1.88963849776784,1.88963849776784,1.869424136431,1.869424136431,179637.137156646,0.0,1.0
1992-03-20,23.37,23.5,23.12,23.25,17025,1.88963849776784,1.900149965663,1.869424136431,1.87993560432616,210555.749403917,0.0,1.0
1992-03-23,23.75,23.75,23.12,23.5,6600,1.92036432699984,1.92036432699984,1.869424136431,1.900149965663,81625.136332796,0.0,1.0
1992-03-24,23.37,23.5,23.37,23.5,650,1.88963849776784,1.900149965663,1.88963849776784,1.900149965663,8038.83918429053,0.0,1.0
1992-03-25,23.87,23.87,23.63,23.63,2375,1.93006722044152,1.93006722044152,1.91066143355815,1.91066143355815,29372.6816349077,0.0,1.0
1992-03-26,23.5,23.87,23.37,23.87,18100,1.900149965663,1.93006722044152,1.88963849776784,1.93006722044152,223850.752670244,0.0,1.0
1992-03-27,23.0,23.0,22.88,23.0,8025,1.85972124298932,1.85972124298932,1.85001834954763,1.85972124298932,99248.7453137405,0.0,1.0
1992-03-30,22.25,22.75,22.25,22.75,4000,1.79907815897879,1.83950688165248,1.79907815897879,1.83950688165248,49469.7795956342,0.0,1.0
1992-03-31,21.63,21.87,21.0,21.87,7575,1.74894654286343,1.7683523297468,1.69800635229459,1.7683523297468,93683.3951092319,0.0,1.0
1992-04-01,21.12,21.25,21.0,21.25,6925,1.70770924573628,1.71822071363143,1.69800635229459,1.71822071363143,85644.5559249412,0.0,1.0
1992-04-02,20.75,21.5,20.75,21.38,61950,1.67779199095775,1.73843507496827,1.67779199095775,1.72873218152659,766163.211487383,0.0,1.0
1992-04-03,20.88,20.88,20.75,20.75,8125,1.68830345885291,1.68830345885291,1.67779199095775,1.67779199095775,100485.489803632,0.0,1.0
1992-04-06,21.0,21.12,21.0,21.0,27125,1.69800635229459,1.70770924573628,1.69800635229459,1.69800635229459,335466.942882894,0.0,1.0
1992-04-07,20.88,21.25,20.88,21.25,4225,1.68830345885291,1.71822071363143,1.68830345885291,1.71822071363143,52252.4546978884,0.0,1.0
1992-04-08,20.88,20.88,20.62,20.62,2600,1.68830345885291,1.68830345885291,1.6672805230626,1.6672805230626,32155.3567371621,0.0,1.0
1992-04-09,22.25,22.25,21.75,21.75,3025,1.79907815897879,1.79907815897879,1.75864943630511,1.75864943630511,37411.5208191983,0.0,1.0
1992-04-10,23.63,24.5,23.5,24.0,17250,1.91066143355815,1.98100741101036,1.900149965663,1.94057868833668,213338.424506172,0.0,1.0
1992-04-13,22.88,22.88,22.75,22.75,1725,1.85001834954763,1.85001834954763,1.83950688165248,1.83950688165248,21333.8424506172,0.0,1.0
1992-04-14,23.5,23.5,23.25,23.25,4325,1.900149965663,1.900149965663,1.87993560432616,1.87993560432616,53489.1991877792,0.0,1.0
1992-04-15,24.0,24.0,23.75,23.75,4100,1.94057868833668,1.94057868833668,1.92036432699984,1.92036432699984,50706.5240855248,0.0,1.0
1992-04-16,24.38,24.88,23.87,24.88,7150,1.97130451756867,2.01173324024236,1.93006722044152,2.01173324024236,88427.231027196,0.0,1.0
1992-04-20,24.62,24.62,24.38,24.62,2050,1.99071030445204,1.99071030445204,1.97130451756867,1.99071030445204,25353.2620427625,0.0,1.0
1992-04-21,24.0,24.0,23.87,24.0,1075,1.94057868833668,1.94057868833668,1.93006722044152,1.94057868833668,13295.0032663266,0.0,1.0
1992-04-22,24.38,24.75,24.38,24.75,6500,1.97130451756867,2.0012217723472,1.97130451756867,2.0012217723472,80388.3918429055,0.0,1.0
1992-04-23,24.38,24.38,24.0,24.38,4325,1.97130451756867,1.97130451756867,1.94057868833668,1.97130451756867,53489.1991877794,0.0,1.0
1992-04-24,25.37,25.75,24.88,24.88,8550,2.05135338846256,2.08207921769456,2.01173324024236,2.01173324024236,105741.653885668,0.0,1.0
1992-04-27,25.63,25.87,25.63,25.87,1625,2.07237632425288,2.09178211113624,2.07237632425288,2.09178211113624,20097.0979607263,0.0,1.0
1992-04-28,25.5,25.5,25.5,25.5,325,2.06186485635772,2.06186485635772,2.06186485635772,2.06186485635772,4019.41959214526,0.0,1.0
1992-04-29,25.0,25.0,24.75,24.75,4100,2.02143613368404,2.02143613368404,2.0012217723472,2.0012217723472,50706.5240855248,0.0,1.0
1992-04-30,24.75,25.12,24.75,25.0,4000,2.0012217723472,2.03113902712572,2.0012217723472,2.02143613368404,49469.779595634,0.0,1.0
1992-05-01,25.5,25.5,24.75,24.75,3575,2.06186485635772,2.06186485635772,2.0012217723472,2.0012217723472,44213.6155135979,0.0,1.0
1992-05-04,25.37,25.37,25.12,25.37,23975,2.05135338846256,2.05135338846256,2.03113902712572,2.05135338846256,296509.491451332,0.0,1.0
1992-05-05,25.0,25.25,25.0,25.12,2600,2.02143613368404,2.04165049502088,2.02143613368404,2.03113902712572,32155.3567371621,0.0,1.0
1992-05-06,25.5,25.5,25.25,25.25,1725,2.06186485635772,2.06186485635772,2.04165049502088,2.04165049502088,21333.8424506172,0.0,1.0
1992-05-07,25.87,25.87,25.75,25.75,1625,2.09178211113624,2.09178211113624,2.08207921769456,2.08207921769456,20097.0979607264,0.0,1.0
1992-05-08,27.0,27.0,26.75,26.75,24075,2.18315102437876,2.18315102437876,2.16293666304192,2.16293666304192,297746.235941223,0.0,1.0
1992-05-11,26.88,27.0,26.75,27.0,7900,2.17344813093708,2.18315102437876,2.16293666304192,2.18315102437876,97702.8147013771,0.0,1.0
1992-05-12,27.87,27.87,27.25,27.37,11275,2.25349700183097,2.25349700183097,2.2033653857156,2.21306827915729,139442.941235193,0.0,1.0
1992-05-13,28.0,28.25,28.0,28.0,4100,2.26400846972612,2.28422283106296,2.26400846972612,2.26400846972612,50706.524085525,0.0,1.0
1992-05-14,28.25,28.38,28.25,28.25,4975,2.28422283106296,2.29473429895812,2.28422283106296,2.28422283106296,61528.0383720699,0.0,1.0
1992-05-15,27.5,28.0,27.25,27.25,16600,2.22357974705244,2.26400846972612,2.2033653857156,2.2033653857156,205299.585321881,0.0,1.0
1992-05-18,28.0,28.5,28.0,28.5,4975,2.26400846972612,2.3044371923998,2.26400846972612,2.3044371923998,61528.0383720699,0.0,1.0
1992-05-19,28.88,29.0,28.75,28.75,7700,2.3351630216318,2.34486591507349,2.32465155373664,2.32465155373664,95229.3257215956,0.0,1.0
1992-05-20,30.0,30.5,28.75,28.75,20825,2.42572336042085,2.46615208309453,2.32465155373664,2.32465155373664,257552.040019769,0.0,1.0
1992-05-21,29.0,29.0,29.0,29.0,6600,2.34486591507349,2.34486591507349,2.34486591507349,2.34486591507349,81625.136332796,0.0,1.0
1992-05-22,29.25,29.25,29.0,29.13,3675,2.36508027641033,2.36508027641033,2.34486591507349,2.35537738296864,45450.3600034887,0.0,1.0
1992-05-26,28.0,28.75,28.0,28.75,12675,2.26400846972612,2.32465155373664,2.26400846972612,2.32465155373664,156757.364093666,0.0,1.0
1992-05-27,27.37,27.75,27.25,27.75,2800,2.21306827915729,2.24379410838928,2.2033653857156,2.24379410838928,34628.8457169438,0.0,1.0
1992-05-28,27.13,27.13,27.0,27.13,5950,2.19366249227392,2.19366249227392,2.18315102437876,2.19366249227392,73586.2971485056,0.0,1.0
1992-05-29,27.5,28.0,26.75,26.75,5200,2.22357974705244,2.26400846972612,2.16293666304192,2.16293666304192,64310.7134743243,0.0,1.0
1992-06-01,27.37,27.5,27.13,27.13,1075,2.21306827915729,2.22357974705244,2.19366249227392,2.19366249227392,13295.0032663266,0.0,1.0
1992-06-02,28.0,28.0,27.5,27.5,2700,2.26400846972612,2.26400846972612,2.22357974705244,2.22357974705244,33392.101227053,0.0,1.0
1992-06-03,27.5,27.87,27.25,27.87,2475,2.22357974705244,2.25349700183097,2.2033653857156,2.25349700183097,30609.4261247986,0.0,1.0
1992-06-04,27.37,27.37,27.37,27.37,200,2.21306827915729,2.21306827915729,2.21306827915729,2.21306827915729,2473.4889797817,0.0,1.0
1992-06-05,27.0,27.25,26.88,26.88,4975,2.18315102437876,2.2033653857156,2.17344813093708,2.17344813093708,61528.0383720699,0.0,1.0
1992-06-08,26.5,27.13,26.5,27.0,11700,2.14272230170508,2.19366249227392,2.14272230170508,2.18315102437876,144699.10531723,0.0,1.0
1992-06-09,26.13,26.5,26.13,26.5,2275,2.11280504692656,2.14272230170508,2.11280504692656,2.14272230170508,28135.9371450168,0.0,1.0
1992-06-10,26.25,26.38,26.0,26.38,3025,2.12250794036824,2.1330194082634,2.1022935790314,2.1330194082634,37411.5208191982,0.0,1.0
1992-06-11,26.5,26.5,26.25,26.25,5750,2.14272230170508,2.14272230170508,2.12250794036824,2.12250794036824,71112.8081687239,0.0,1.0
1992-06-12,25.87,26.38,25.87,26.38,7575,2.09178211113624,2.1330194082634,2.09178211113624,2.1330194082634,93683.3951092321,0.0,1.0
1992-06-15,25.12,25.5,24.88,25.5,2925,2.03113902712572,2.06186485635772,2.01173324024236,2.06186485635772,36174.7763293074,0.0,1.0
1992-06-16,25.25,25.25,25.25,25.25,200,2.04165049502088,2.04165049502088,2.04165049502088,2.04165049502088,2473.4889797817,0.0,1.0
1992-06-17,25.5,25.5,25.5,25.5,1500,2.06186485635772,2.06186485635772,2.06186485635772,2.06186485635772,18551.1673483628,0.0,1.0
1992-06-18,25.0,25.12,24.75,25.0,3775,2.02143613368404,2.03113902712572,2.0012217723472,2.02143613368404,46687.1044933796,0.0,1.0
1992-06-19,25.63,25.87,25.37,25.37,6500,2.07237632425288,2.09178211113624,2.05135338846256,2.05135338846256,80388.3918429052,0.0,1.0
1992-06-22,25.37,25.37,25.25,25.25,1075,2.05135338846256,2.05135338846256,2.04165049502088,2.04165049502088,13295.0032663267,0.0,1.0
1992-06-23,25.63,25.63,25.5,25.5,975,2.07237632425288,2.07237632425288,2.06186485635772,2.06186485635772,12058.2587764358,0.0,1.0
1992-06-24,26.13,26.25,26.0,26.13,1300,2.11280504692656,2.12250794036824,2.1022935790314,2.11280504692656,16077.678368581,0.0,1.0
1992-06-25,26.62,26.62,26.5,26.5,5625,2.15242519514676,2.15242519514676,2.14272230170508,2.14272230170508,69566.8775563605,0.0,1.0
1992-06-26,26.13,26.38,26.0,26.38,750,2.11280504692656,2.1330194082634,2.1022935790314,2.1330194082634,9275.58367418137,0.0,1.0
1992-06-29,26.25,26.38,26.25,26.25,9750,2.12250794036824,2.1330194082634,2.12250794036824,2.12250794036824,120582.587764358,0.0,1.0
1992-06-30,25.63,25.63,25.5,25.5,3675,2.07237632425288,2.07237632425288,2.06186485635772,2.06186485635772,45450.3600034887,0.0,1.0
1992-07-01,25.12,25.37,24.88,24.88,6400,2.03113902712572,2.05135338846256,2.01173324024236,2.01173324024236,79151.6473530145,0.0,1.0
1992-07-02,24.5,25.25,24.5,25.25,1400,1.98100741101036,2.04165049502088,1.98100741101036,2.04165049502088,17314.4228584719,0.0,1.0
1992-07-06,25.0,25.37,25.0,25.37,1175,2.02143613368404,2.05135338846256,2.02143613368404,2.05135338846256,14531.7477562175,0.0,1.0
1992-07-07,26.0,26.25,26.0,26.0,975,2.1022935790314,2.12250794036824,2.1022935790314,2.1022935790314,12058.2587764358,0.0,1.0
1992-07-08,25.5,25.63,25.12,25.63,3450,2.06186485635772,2.07237632425288,2.03113902712572,2.07237632425288,42667.6849012343,0.0,1.0
1992-07-09,24.88,25.5,24.75,25.5,18425,2.01173324024236,2.06186485635772,2.0012217723472,2.06186485635772,227870.172262389,0.0,1.0
1992-07-10,25.0,25.0,24.0,24.0,5950,2.02143613368404,2.02143613368404,1.94057868833668,1.94057868833668,73586.2971485056,0.0,1.0
1992-07-13,24.88,25.0,24.88,25.0,2475,2.01173324024236,2.02143613368404,2.01173324024236,2.02143613368404,30609.4261247985,0.0,1.0
1992-07-14,24.88,24.88,24.88,24.88,200,2.01173324024236,2.01173324024236,2.01173324024236,2.01173324024236,2473.4889797817,0.0,1.0
1992-07-15,25.75,25.87,25.75,25.75,3775,2.08207921769456,2.09178211113624,2.08207921769456,2.08207921769456,46687.1044933796,0.0,1.0
1992-07-16,25.87,26.0,25.5,25.5,10300,2.09178211113624,2.1022935790314,2.06186485635772,2.06186485635772,127384.682458758,0.0,1.0
1992-07-17,25.25,25.37,25.12,25.37,8775,2.04165049502088,2.05135338846256,2.03113902712572,2.05135338846256,108524.328987922,0.0,1.0
1992-07-20,24.25,24.38,24.0,24.38,20375,1.96079304967352,1.97130451756867,1.94057868833668,1.97130451756867,251986.689815261,0.0,1.0
1992-07-21,24.25,24.25,23.63,23.87,27650,1.96079304967352,1.96079304967352,1.91066143355815,1.93006722044152,341959.85145482,0.0,1.0
1992-07-22,23.5,23.5,23.5,23.5,8225,1.900149965663,1.900149965663,1.900149965663,1.900149965663,101722.234293522,0.0,1.0
1992-07-23,24.5,24.5,24.0,24.0,15725,1.98100741101036,1.98100741101036,1.94057868833668,1.94057868833668,194478.071035336,0.0,1.0
1992-07-24,23.87,23.87,23.87,23.87,1950,1.93006722044152,1.93006722044152,1.93006722044152,1.93006722044152,24116.5175528716,0.0,1.0
1992-07-27,23.75,23.75,23.5,23.5,2050,1.92036432699984,1.92036432699984,1.900149965663,1.900149965663,25353.2620427624,0.0,1.0
1992-07-28,24.62,24.88,24.0,24.0,2700,1.99071030445204,2.01173324024236,1.94057868833668,1.94057868833668,33392.101227053,0.0,1.0
1992-07-29,25.37,25.37,25.37,25.37,3775,2.05135338846256,2.05135338846256,2.05135338846256,2.05135338846256,46687.1044933797,0.0,1.0
1992-07-30,25.0,25.0,24.88,24.88,1725,2.02143613368404,2.02143613368404,2.01173324024236,2.01173324024236,21333.8424506172,0.0,1.0
1992-07-31,24.75,24.88,24.75,24.88,1175,2.0012217723472,2.01173324024236,2.0012217723472,2.01173324024236,14531.7477562175,0.0,1.0
1992-08-03,24.5,24.5,24.5,24.5,200,1.98100741101036,1.98100741101036,1.98100741101036,1.98100741101036,2473.4889797817,0.0,1.0
1992-08-04,25.5,25.5,24.88,24.88,4550,2.06186485635772,2.06186485635772,2.01173324024236,2.01173324024236,56271.8742900337,0.0,1.0
1992-08-05,25.25,25.37,25.25,25.37,1725,2.04165049502088,2.05135338846256,2.04165049502088,2.05135338846256,21333.8424506172,0.0,1.0
1992-08-06,26.25,26.25,25.5,25.5,16150,2.12250794036824,2.12250794036824,2.06186485635772,2.06186485635772,199734.235117372,0.0,1.0
1992-08-07,24.75,25.5,24.75,25.5,26575,2.0012217723472,2.06186485635772,2.0012217723472,2.06186485635772,328664.848188493,0.0,1.0
1992-08-10,24.0,24.88,24.0,24.5,2475,1.94057868833668,2.01173324024236,1.94057868833668,1.98100741101036,30609.4261247985,0.0,1.0
1992-08-11,24.62,24.75,24.62,24.62,4550,1.99071030445204,2.0012217723472,1.99071030445204,1.99071030445204,56271.8742900338,0.0,1.0
1992-08-12,24.38,24.38,24.38,24.38,3025,1.97130451756867,1.97130451756867,1.97130451756867,1.97130451756867,37411.5208191983,0.0,1.0
1992-08-13,24.13,24.13,23.75,24.0,18100,1.95109015623183,1.95109015623183,1.92036432699984,1.94057868833668,223850.752670244,0.0,1.0
1992-08-14,23.37,23.37,22.88,22.88,9750,1.94615785206565,1.94615785206565,1.90535265961754,1.90535265961754,117080.687857952,0.699,1.0
1992-08-17,24.13,24.13,23.37,23.37,8350,2.00944753831168,2.00944753831168,1.94615785206565,1.94615785206565,100269.101909118,0.0,1.0
1992-08-18,23.5,23.87,23.25,23.87,37975,1.95698371944984,1.9877958035433,1.93616474371101,1.9877958035433,456014.268862125,0.0,1.0
1992-08-19,23.63,23.63,23.5,23.5,650,1.96780958683403,1.96780958683403,1.95698371944984,1.95698371944984,7805.37919053012,0.0,1.0
1992-08-20,23.5,23.5,23.5,23.5,3775,1.95698371944984,1.95698371944984,1.95698371944984,1.95698371944984,45331.2406834633,0.0,1.0
1992-08-21,23.75,23.87,23.75,23.75,1075,1.97780269518866,1.9877958035433,1.97780269518866,1.97780269518866,12908.8963535691,0.0,1.0
1992-08-24,22.88,23.0,22.88,23.0,4750,1.90535265961754,1.91534576797218,1.90535265961754,1.91534576797218,57039.3094692587,0.0,1.0
1992-08-25,22.25,22.75,22.25,22.75,6600,1.8528888407557,1.89452679223335,1.8528888407557,1.89452679223335,79254.619473075,0.0,1.0
1992-08-26,23.0,23.12,22.75,22.75,2600,1.91534576797218,1.92533887632682,1.89452679223335,1.89452679223335,31221.5167621205,0.0,1.0
1992-08-27,23.25,23.5,23.12,23.25,7250,1.93616474371101,1.95698371944984,1.92533887632682,1.93616474371101,87059.9986636052,0.0,1.0
1992-08-28,23.87,23.87,23.25,23.37,10075,1.9877958035433,1.9877958035433,1.93616474371101,1.94615785206565,120983.377453217,0.0,1.0
1992-08-31,23.37,23.87,23.25,23.87,1400,1.94615785206565,1.9877958035433,1.93616474371101,1.9877958035433,16811.5859488341,0.0,1.0
1992-09-01,23.37,23.37,23.25,23.25,1175,1.94615785206565,1.94615785206565,1.93616474371101,1.93616474371101,14109.7239213429,0.0,1.0
1992-09-02,23.75,23.75,23.37,23.37,18100,1.97780269518866,1.97780269518866,1.94615785206565,1.94615785206565,217349.78976707,0.0,1.0
1992-09-03,24.0,24.0,23.75,23.75,3450,1.99862167092749,1.99862167092749,1.97780269518866,1.97780269518866,41428.5510881984,0.0,1.0
1992-09-04,24.25,24.5,24.0,24.0,5425,2.01944064666632,2.04025962240515,1.99862167092749,1.99862167092749,65144.8955517322,0.0,1.0
1992-09-08,24.5,24.5,24.0,24.0,8025,2.04025962240515,2.04025962240515,1.99862167092749,1.99862167092749,96366.4123138526,0.0,1.0
1992-09-09,24.13,24.25,24.0,24.0,2050,2.00944753831168,2.01944064666632,1.99862167092749,1.99862167092749,24616.9651393643,0.0,1.0
1992-09-10,24.13,24.13,23.75,23.75,15725,2.00944753831168,2.00944753831168,1.97780269518866,1.97780269518866,188830.135032441,0.0,1.0
1992-09-11,24.5,24.5,24.25,24.25,10075,2.04025962240515,2.04025962240515,2.01944064666632,2.01944064666632,120983.377453217,0.0,1.0
1992-09-14,24.75,25.0,24.75,24.75,3125,2.06107859814398,2.0818975738828,2.06107859814398,2.06107859814398,37525.8614929332,0.0,1.0
1992-09-15,23.75,24.75,23.5,24.75,6400,1.97780269518866,2.06107859814398,1.95698371944984,2.06107859814398,76852.9643375276,0.0,1.0
1992-09-16,23.5,23.75,21.12,21.12,32200,1.95698371944984,1.97780269518866,1.75878707041619,1.75878707041619,386666.476823184,0.0,1.0
1992-09-17,24.0,24.25,24.0,24.25,12025,1.99862167092749,2.01944064666632,1.99862167092749,2.01944064666632,144399.515024808,0.0,1.0
1992-09-18,24.38,24.38,24.0,24.25,21150,2.03026651405051,2.03026651405051,1.99862167092749,2.01944064666632,253975.030584173,0.0,1.0
1992-09-21,23.75,23.75,23.5,23.63,5950,1.97780269518866,1.97780269518866,1.95698371944984,1.96780958683403,71449.2402825452,0.0,1.0
1992-09-22,23.75,23.75,23.63,23.63,3250,1.97780269518866,1.97780269518866,1.96780958683403,1.96780958683403,39026.8959526507,0.0,1.0
1992-09-23,24.0,24.0,23.37,23.37,5075,1.99862167092749,1.99862167092749,1.94615785206565,1.94615785206565,60941.9990645238,0.0,1.0
1992-09-24,25.87,25.87,24.25,24.25,13225,2.15434760945393,2.15434760945393,2.01944064666632,2.01944064666632,158809.445838093,0.0,1.0
1992-09-25,26.0,26.25,25.5,25.63,19625,2.16517347683812,2.18599245257694,2.12353552536046,2.13436139274465,235662.410175621,0.0,1.0
1992-09-28,25.25,25.25,25.25,25.25,6275,2.10271654962163,2.10271654962163,2.10271654962163,2.10271654962163,75351.9298778102,0.0,1.0
1992-09-29,25.25,25.37,25.0,25.0,1400,2.10271654962163,2.11270965797627,2.0818975738828,2.0818975738828,16811.5859488341,0.0,1.0
1992-09-30,24.62,24.62,24.5,24.62,6275,2.05025273075979,2.05025273075979,2.04025962240515,2.05025273075979,75351.9298778099,0.0,1.0
1992-10-01,24.75,24.75,24.75,24.75,6275,2.06107859814398,2.06107859814398,2.06107859814398,2.06107859814398,75351.9298778099,0.0,1.0
1992-10-02,24.5,24.5,24.25,24.25,7150,2.04025962240515,2.04025962240515,2.01944064666632,2.01944064666632,85859.1710958313,0.0,1.0
1992-10-05,23.37,23.5,23.0,23.12,4000,1.94615785206565,1.95698371944984,1.91534576797218,1.92533887632682,48033.1027109545,0.0,1.0
1992-10-06,23.37,23.37,23.37,23.37,2600,1.94615785206565,1.94615785206565,1.94615785206565,1.94615785206565,31221.5167621204,0.0,1.0
1992-10-07,23.0,23.5,23.0,23.5,7150,1.91534576797218,1.95698371944984,1.91534576797218,1.95698371944984,85859.1710958314,0.0,1.0
1992-10-08,23.75,23.75,23.75,23.75,1625,1.97780269518866,1.97780269518866,1.97780269518866,1.97780269518866,19513.4479763254,0.0,1.0
1992-10-09,23.25,23.75,23.0,23.75,4975,1.93616474371101,1.97780269518866,1.91534576797218,1.97780269518866,59741.1714967498,0.0,1.0
1992-10-12,23.75,23.75,23.75,23.75,2150,1.97780269518866,1.97780269518866,1.97780269518866,1.97780269518866,25817.7927071382,0.0,1.0
1992-10-13,24.0,24.0,23.75,23.75,5950,1.99862167092749,1.99862167092749,1.97780269518866,1.97780269518866,71449.2402825451,0.0,1.0
1992-10-14,24.0,24.0,23.75,23.75,3450,1.99862167092749,1.99862167092749,1.97780269518866,1.97780269518866,41428.5510881984,0.0,1.0
1992-10-15,23.63,23.63,23.63,23.63,1500,1.96780958683403,1.96780958683403,1.96780958683403,1.96780958683403,18012.413516608,0.0,1.0
1992-10-16,21.87,22.0,21.5,21.5,11600,1.82124399763268,1.83206986501687,1.79043191353921,1.79043191353921,139295.997861768,0.0,1.0
1992-10-19,20.37,20.37,20.13,20.13,13125,1.69633014319971,1.69633014319971,1.67634392649043,1.67634392649043,157608.61827032,0.0,1.0
1992-10-20,20.5,20.75,20.13,20.62,16150,1.7071560105839,1.72797498632273,1.67634392649043,1.71714911893854,193933.652195479,0.0,1.0
1992-10-21,21.5,21.5,20.5,20.75,6400,1.79043191353921,1.79043191353921,1.7071560105839,1.72797498632273,76852.9643375275,0.0,1.0
1992-10-22,22.25,22.38,21.87,21.87,5950,1.8528888407557,1.86371470813989,1.82124399763268,1.82124399763268,71449.2402825449,0.0,1.0
1992-10-23,22.25,22.5,22.13,22.13,5750,1.8528888407557,1.87370781649452,1.84289573240106,1.84289573240106,69047.5851469971,0.0,1.0
1992-10-26,22.25,22.25,21.87,21.87,4100,1.8528888407557,1.8528888407557,1.82124399763268,1.82124399763268,49233.9302787284,0.0,1.0
1992-10-27,22.0,22.0,22.0,22.0,6175,1.83206986501687,1.83206986501687,1.83206986501687,1.83206986501687,74151.1023100361,0.0,1.0
1992-10-28,21.75,21.75,21.5,21.5,8775,1.81125088927804,1.81125088927804,1.79043191353921,1.79043191353921,105372.619072157,0.0,1.0
1992-10-29,22.0,22.0,21.75,22.0,4550,1.83206986501687,1.83206986501687,1.81125088927804,1.83206986501687,54637.6543337108,0.0,1.0
1992-10-30,22.0,22.25,21.63,21.75,2050,1.83206986501687,1.8528888407557,1.8012577809234,1.81125088927804,24616.9651393642,0.0,1.0
1992-11-02,21.63,21.87,21.5,21.87,16925,1.8012577809234,1.82124399763268,1.79043191353921,1.82124399763268,203240.065845727,0.0,1.0
1992-11-03,21.75,21.75,21.12,21.12,9850,1.81125088927804,1.81125088927804,1.75878707041619,1.75878707041619,118281.515425726,0.0,1.0
1992-11-04,21.75,22.25,21.63,22.0,3025,1.81125088927804,1.8528888407557,1.8012577809234,1.83206986501687,36325.0339251594,0.0,1.0
1992-11-05,22.0,22.13,22.0,22.0,1500,1.83206986501687,1.84289573240106,1.83206986501687,1.83206986501687,18012.413516608,0.0,1.0
1992-11-06,22.0,22.25,22.0,22.25,1400,1.83206986501687,1.8528888407557,1.83206986501687,1.8528888407557,16811.5859488341,0.0,1.0
1992-11-09,22.0,22.0,21.5,21.5,1825,1.83206986501687,1.83206986501687,1.79043191353921,1.79043191353921,21915.103111873,0.0,1.0
1992-11-10,22.38,22.88,22.25,22.38,2700,1.86371470813989,1.90535265961754,1.8528888407557,1.86371470813989,32422.3443298943,0.0,1.0
1992-11-11,22.25,23.37,22.25,22.75,4550,1.8528888407557,1.94615785206565,1.8528888407557,1.89452679223335,54637.6543337108,0.0,1.0
1992-11-12,22.38,23.0,22.38,22.75,8550,1.86371470813989,1.91534576797218,1.86371470813989,1.89452679223335,102670.757044665,0.0,1.0
1992-11-13,23.0,23.37,22.5,22.5,19075,1.91534576797218,1.94615785206565,1.87370781649452,1.87370781649452,229057.858552865,0.0,1.0
1992-11-16,21.63,21.75,21.5,21.5,8675,1.8012577809234,1.81125088927804,1.79043191353921,1.79043191353921,104171.791504383,0.0,1.0
1992-11-17,21.75,21.75,21.25,21.25,6075,1.81125088927804,1.81125088927804,1.76961293780038,1.76961293780038,72950.2747422624,0.0,1.0
1992-11-18,21.5,21.5,21.5,21.5,2700,1.79043191353921,1.79043191353921,1.79043191353921,1.79043191353921,32422.3443298944,0.0,1.0
1992-11-19,21.5,22.25,21.5,21.75,3350,1.79043191353921,1.8528888407557,1.79043191353921,1.81125088927804,40227.7235204245,0.0,1.0
1992-11-20,21.75,22.5,21.75,22.0,3250,1.81125088927804,1.87370781649452,1.81125088927804,1.83206986501687,39026.8959526506,0.0,1.0
1992-11-23,22.25,22.25,21.5,21.5,2375,1.8528888407557,1.8528888407557,1.79043191353921,1.79043191353921,28519.6547346292,0.0,1.0
1992-11-24,22.0,22.0,21.75,22.0,1500,1.83206986501687,1.83206986501687,1.81125088927804,1.83206986501687,18012.413516608,0.0,1.0
1992-11-25,22.5,22.75,22.5,22.75,2275,1.87370781649452,1.89452679223335,1.87370781649452,1.89452679223335,27318.8271668555,0.0,1.0
1992-11-27,22.5,22.5,22.0,22.5,1500,1.87370781649452,1.87370781649452,1.83206986501687,1.87370781649452,18012.413516608,0.0,1.0
1992-11-30,23.63,23.75,22.75,22.75,25700,1.96780958683403,1.97780269518866,1.89452679223335,1.89452679223335,308612.684917883,0.0,1.0
1992-12-01,25.0,25.0,23.5,23.5,28100,2.0818975738828,2.0818975738828,1.95698371944984,1.95698371944984,337432.546544457,0.0,1.0
1992-12-02,24.5,24.5,24.25,24.5,13225,2.04025962240515,2.04025962240515,2.01944064666632,2.04025962240515,158809.445838094,0.0,1.0
1992-12-03,24.5,24.75,24.5,24.5,5525,2.04025962240515,2.06107859814398,2.04025962240515,2.04025962240515,66345.723119506,0.0,1.0
1992-12-04,24.5,24.75,24.38,24.75,12475,2.04025962240515,2.06107859814398,2.03026651405051,2.06107859814398,149803.23907979,0.0,1.0
1992-12-07,24.5,24.62,24.5,24.62,2050,2.04025962240515,2.05025273075979,2.04025962240515,2.05025273075979,24616.9651393642,0.0,1.0
1992-12-08,24.88,25.0,24.5,24.5,4225,2.07190446552817,2.0818975738828,2.04025962240515,2.04025962240515,50734.9647384457,0.0,1.0
1992-12-09,24.13,24.13,23.63,23.63,5950,2.00944753831168,2.00944753831168,1.96780958683403,1.96780958683403,71449.2402825451,0.0,1.0
1992-12-10,24.0,24.13,24.0,24.13,650,1.99862167092749,2.00944753831168,1.99862167092749,2.00944753831168,7805.37919053014,0.0,1.0
1992-12-11,24.25,24.75,23.75,24.13,21150,2.01944064666632,2.06107859814398,1.97780269518866,2.00944753831168,253975.030584173,0.0,1.0
1992-12-14,24.25,24.25,24.25,24.25,0,2.01944064666632,2.01944064666632,2.01944064666632,2.01944064666632,0,0.0,1.0
1992-12-15,24.0,24.5,23.5,24.25,9200,1.99862167092749,2.04025962240515,1.95698371944984,2.01944064666632,110476.136235196,0.0,1.0
1992-12-16,24.25,24.75,24.13,24.13,3450,2.01944064666632,2.06107859814398,2.00944753831168,2.00944753831168,41428.5510881984,0.0,1.0
1992-12-17,23.75,25.0,23.75,25.0,2700,1.97780269518866,2.0818975738828,1.97780269518866,2.0818975738828,32422.3443298944,0.0,1.0
1992-12-18,23.25,24.0,23.25,23.5,6400,1.93616474371101,1.99862167092749,1.93616474371101,1.95698371944984,76852.9643375273,0.0,1.0
1992-12-21,23.37,23.75,23.37,23.5,3575,1.94615785206565,1.97780269518866,1.94615785206565,1.95698371944984,42929.5855479156,0.0,1.0
1992-12-22,23.12,23.63,22.88,23.63,10400,1.92533887632682,1.96780958683403,1.90535265961754,1.96780958683403,124886.067048482,0.0,1.0
1992-12-23,23.75,24.0,23.0,23.0,8225,1.97780269518866,1.99862167092749,1.91534576797218,1.91534576797218,98768.0674494007,0.0,1.0
1992-12-24,24.0,24.25,24.0,24.0,1400,1.99862167092749,2.01944064666632,1.99862167092749,1.99862167092749,16811.5859488341,0.0,1.0
1992-12-28,24.75,24.75,24.5,24.5,1075,2.06107859814398,2.06107859814398,2.04025962240515,2.04025962240515,12908.896353569,0.0,1.0
1992-12-29,23.37,23.5,23.0,23.5,8675,1.94615785206565,1.95698371944984,1.91534576797218,1.95698371944984,104171.791504383,0.0,1.0
1992-12-30,23.5,23.87,23.5,23.75,1075,1.95698371944984,1.9877958035433,1.95698371944984,1.97780269518866,12908.896353569,0.0,1.0
1992-12-31,23.25,23.75,23.25,23.75,3775,1.93616474371101,1.97780269518866,1.93616474371101,1.97780269518866,45331.2406834634,0.0,1.0
1993-01-04,23.87,23.87,23.63,23.63,975,1.9877958035433,1.9877958035433,1.96780958683403,1.96780958683403,11708.0687857952,0.0,1.0
1993-01-05,24.25,24.25,23.37,23.75,27550,2.01944064666632,2.01944064666632,1.94615785206565,1.97780269518866,330827.9949217,0.0,1.0
1993-01-06,23.75,24.0,23.75,24.0,8225,1.97780269518866,1.99862167092749,1.97780269518866,1.99862167092749,98768.0674494007,0.0,1.0
1993-01-07,23.75,23.87,23.75,23.75,4750,1.97780269518866,1.9877958035433,1.97780269518866,1.97780269518866,57039.3094692587,0.0,1.0
1993-01-08,23.0,23.25,22.88,23.25,9100,1.91534576797218,1.93616474371101,1.90535265961754,1.93616474371101,109275.308667422,0.0,1.0
1993-01-11,23.0,23.0,22.88,23.0,11375,1.91534576797218,1.91534576797218,1.90535265961754,1.91534576797218,136594.135834277,0.0,1.0
1993-01-12,23.0,23.12,22.88,22.88,16925,1.91534576797218,1.92533887632682,1.90535265961754,1.90535265961754,203240.065845727,0.0,1.0
1993-01-13,22.5,23.25,22.5,23.25,17775,1.87370781649452,1.93616474371101,1.87370781649452,1.93616474371101,213447.100171805,0.0,1.0
1993-01-14,23.25,23.25,23.0,23.12,6275,1.93616474371101,1.93616474371101,1.91534576797218,1.92533887632682,75351.92987781,0.0,1.0
1993-01-15,22.88,23.0,22.88,23.0,6500,1.90535265961754,1.91534576797218,1.90535265961754,1.91534576797218,78053.7919053014,0.0,1.0
1993-01-18,23.0,23.25,22.88,23.0,45025,1.91534576797218,1.93616474371101,1.90535265961754,1.91534576797218,540672.612390183,0.0,1.0
1993-01-19,23.5,23.63,23.12,23.12,5525,1.95698371944984,1.96780958683403,1.92533887632682,1.92533887632682,66345.723119506,0.0,1.0
1993-01-20,25.0,25.0,23.87,23.87,28750,2.0818975738828,2.0818975738828,1.9877958035433,1.9877958035433,345237.925734987,0.0,1.0
1993-01-21,24.88,25.0,24.88,25.0,13450,2.07190446552817,2.0818975738828,2.07190446552817,2.0818975738828,161511.307865585,0.0,1.0
1993-01-22,25.0,25.12,25.0,25.0,8125,2.0818975738828,2.09189068223744,2.0818975738828,2.0818975738828,97567.2398816268,0.0,1.0
1993-01-25,26.0,26.5,25.37,25.37,20050,2.16517347683812,2.20681142831577,2.11270965797627,2.11270965797627,240765.92733866,0.0,1.0
1993-01-26,26.62,27.0,26.5,26.5,13000,2.21680453667041,2.24844937979343,2.20681142831577,2.20681142831577,156107.583810603,0.0,1.0
1993-01-27,26.5,26.5,26.25,26.5,5300,2.20681142831577,2.20681142831577,2.18599245257694,2.20681142831577,63643.861092015,0.0,1.0
1993-01-28,26.5,26.5,26.25,26.5,17775,2.20681142831577,2.20681142831577,2.18599245257694,2.20681142831577,213447.100171805,0.0,1.0
1993-01-29,25.63,25.75,25.5,25.75,6500,2.13436139274465,2.14435450109929,2.12353552536046,2.14435450109929,78053.7919053013,0.0,1.0
1993-02-01,25.63,25.63,25.37,25.5,4750,2.13436139274465,2.13436139274465,2.11270965797627,2.12353552536046,57039.3094692587,0.0,1.0
1993-02-02,25.5,25.63,25.5,25.63,975,2.12353552536046,2.13436139274465,2.12353552536046,2.13436139274465,11708.0687857952,0.0,1.0
1993-02-03,26.0,26.38,25.5,25.5,7250,2.16517347683812,2.19681831996114,2.12353552536046,2.12353552536046,87059.9986636051,0.0,1.0
1993-02-04,26.25,26.25,25.5,26.25,14200,2.18599245257694,2.18599245257694,2.12353552536046,2.18599245257694,170517.514623889,0.0,1.0
1993-02-05,25.5,25.75,25.12,25.5,13450,2.12353552536046,2.14435450109929,2.09189068223744,2.12353552536046,161511.307865585,0.0,1.0
1993-02-08,25.75,25.75,25.0,25.75,13550,2.14435450109929,2.14435450109929,2.0818975738828,2.14435450109929,162712.135433359,0.0,1.0
1993-02-09,25.0,25.37,24.75,25.0,10725,2.0818975738828,2.11270965797627,2.06107859814398,2.0818975738828,128788.756643747,0.0,1.0
1993-02-10,23.75,24.5,23.63,24.5,13650,1.97780269518866,2.04025962240515,1.96780958683403,2.04025962240515,163912.963001133,0.0,1.0
1993-02-11,24.0,24.0,23.5,23.63,39925,1.99862167092749,1.99862167092749,1.95698371944984,1.96780958683403,479430.406433716,0.0,1.0
1993-02-12,25.25,25.25,24.75,24.75,5075,2.10271654962163,2.10271654962163,2.06107859814398,2.06107859814398,60941.9990645238,0.0,1.0
1993-02-16,25.5,26.0,25.25,25.37,11500,2.12353552536046,2.16517347683812,2.10271654962163,2.11270965797627,138095.170293995,0.0,1.0
1993-02-17,25.25,25.5,25.25,25.5,9525,2.10271654962163,2.12353552536046,2.10271654962163,2.12353552536046,114378.825830461,0.0,1.0
1993-02-18,25.5,25.63,25.37,25.37,9000,2.12353552536046,2.13436139274465,2.11270965797627,2.11270965797627,108074.481099648,0.0,1.0
1993-02-19,25.87,26.0,25.75,25.75,8675,2.15434760945393,2.16517347683812,2.14435450109929,2.14435450109929,104171.791504383,0.0,1.0
1993-02-22,26.0,26.25,25.75,25.87,8550,2.16517347683812,2.18599245257694,2.14435450109929,2.15434760945393,102670.757044665,0.0,1.0
1993-02-23,25.75,25.75,25.37,25.5,5075,2.14435450109929,2.14435450109929,2.11270965797627,2.12353552536046,60941.9990645237,0.0,1.0
1993-02-24,24.25,25.25,24.25,25.25,10175,2.01944064666632,2.10271654962163,2.01944064666632,2.10271654962163,122184.205020991,0.0,1.0
1993-02-25,24.62,25.0,24.5,24.5,9425,2.05025273075979,2.0818975738828,2.04025962240515,2.04025962240515,113177.998262687,0.0,1.0
1993-02-26,25.12,25.25,24.62,24.88,3450,2.09189068223744,2.10271654962163,2.05025273075979,2.07190446552817,41428.5510881984,0.0,1.0
1993-03-01,25.12,25.12,24.88,24.88,3350,2.09189068223744,2.09189068223744,2.07190446552817,2.07190446552817,40227.7235204245,0.0,1.0
1993-03-02,25.12,25.12,24.75,25.0,5950,2.09189068223744,2.09189068223744,2.06107859814398,2.0818975738828,71449.2402825451,0.0,1.0
1993-03-03,24.75,25.75,24.75,25.63,17250,2.06107859814398,2.14435450109929,2.06107859814398,2.13436139274465,207142.755440992,0.0,1.0
1993-03-04,23.25,23.37,22.88,23.37,33200,1.93616474371101,1.94615785206565,1.90535265961754,1.94615785206565,398674.752500923,0.0,1.0
1993-03-05,24.75,24.75,23.12,23.12,20275,2.06107859814398,2.06107859814398,1.92533887632682,1.92533887632682,243467.789366151,0.0,1.0
1993-03-08,24.25,25.0,23.87,23.87,7050,2.01944064666632,2.0818975738828,1.9877958035433,1.9877958035433,84658.3435280576,0.0,1.0
1993-03-09,24.25,24.38,23.87,24.0,10400,2.01944064666632,2.03026651405051,1.9877958035433,1.99862167092749,124886.067048482,0.0,1.0
1993-03-10,24.38,24.5,23.5,24.0,7900,2.03026651405051,2.04025962240515,1.95698371944984,1.99862167092749,94865.3778541354,0.0,1.0
1993-03-11,24.0,24.25,23.87,24.25,2475,1.99862167092749,2.01944064666632,1.9877958035433,2.01944064666632,29720.4823024032,0.0,1.0
1993-03-12,24.25,24.25,23.87,24.13,5750,2.01944064666632,2.01944064666632,1.9877958035433,2.00944753831168,69047.5851469973,0.0,1.0
1993-03-15,24.25,24.25,23.87,24.13,14425,2.01944064666632,2.01944064666632,1.9877958035433,2.00944753831168,173219.37665138,0.0,1.0
1993-03-16,24.88,25.0,24.0,24.0,10175,2.07190446552817,2.0818975738828,1.99862167092749,1.99862167092749,122184.205020991,0.0,1.0
1993-03-17,24.5,24.5,24.25,24.25,13450,2.04025962240515,2.04025962240515,2.01944064666632,2.01944064666632,161511.307865585,0.0,1.0
1993-03-18,25.25,25.25,24.38,24.38,2150,2.10271654962163,2.10271654962163,2.03026651405051,2.03026651405051,25817.7927071381,0.0,1.0
1993-03-19,25.87,26.0,25.25,25.37,8350,2.18699176341241,2.19798167177126,2.13457835431632,2.14472288510911,98772.4341782376,0.392,1.0
1993-03-22,24.88,25.12,24.75,24.75,2375,2.10329938437189,2.12358844595747,2.09230947601303,2.09230947601303,28093.9558291394,0.0,1.0
1993-03-23,24.5,25.0,24.5,25.0,3675,2.07117503686138,2.11344391516468,2.07117503686138,2.11344391516468,43471.700072458,0.0,1.0
1993-03-24,25.0,25.37,25.0,25.0,13875,2.11344391516468,2.14472288510911,2.11344391516468,2.11344391516468,164127.847212341,0.0,1.0
1993-03-25,24.75,24.88,24.75,24.88,5625,2.09230947601303,2.10329938437189,2.09230947601303,2.10329938437189,66538.3164374356,0.0,1.0
1993-03-26,24.5,24.75,24.5,24.5,650,2.07117503686138,2.09230947601303,2.07117503686138,2.07117503686138,7688.87212165923,0.0,1.0
1993-03-29,24.75,25.0,24.5,24.5,2475,2.09230947601303,2.11344391516468,2.07117503686138,2.07117503686138,29276.8592324716,0.0,1.0
1993-03-30,25.0,25.0,24.75,25.0,3575,2.11344391516468,2.11344391516468,2.09230947601303,2.11344391516468,42288.7966691256,0.0,1.0
1993-03-31,25.75,25.87,25.37,25.5,6275,2.17684723261962,2.18699176341241,2.14472288510911,2.15571279346797,74227.1885590947,0.0,1.0
1993-04-01,25.5,25.75,25.25,25.75,8225,2.15571279346797,2.17684723261962,2.13457835431632,2.17684723261962,97293.8049240725,0.0,1.0
1993-04-02,25.25,25.87,25.25,25.75,1725,2.13457835431632,2.18699176341241,2.13457835431632,2.17684723261962,20405.0837074803,0.0,1.0
1993-04-05,25.0,25.0,25.0,25.0,2925,2.11344391516468,2.11344391516468,2.11344391516468,2.11344391516468,34599.9245474664,0.0,1.0
1993-04-06,24.38,24.75,24.38,24.75,11375,2.06103050606859,2.09230947601303,2.06103050606859,2.09230947601303,134555.262129037,0.0,1.0
1993-04-07,24.75,25.0,24.75,24.75,5625,2.09230947601303,2.11344391516468,2.09230947601303,2.09230947601303,66538.3164374356,0.0,1.0
1993-04-08,24.75,24.75,24.75,24.75,9650,2.09230947601303,2.09230947601303,2.09230947601303,2.09230947601303,114150.178421556,0.0,1.0
1993-04-12,25.0,25.25,24.5,24.5,6500,2.11344391516468,2.13457835431632,2.07117503686138,2.07117503686138,76888.7212165921,0.0,1.0
1993-04-13,25.5,25.87,25.5,25.75,8225,2.15571279346797,2.18699176341241,2.15571279346797,2.17684723261962,97293.8049240725,0.0,1.0
1993-04-14,25.75,26.0,25.25,25.25,2800,2.17684723261962,2.19798167177126,2.13457835431632,2.13457835431632,33121.2952933012,0.0,1.0
1993-04-15,25.75,26.25,25.75,26.25,5950,2.17684723261962,2.21911611092291,2.17684723261962,2.21911611092291,70382.7524982651,0.0,1.0
1993-04-16,25.63,25.75,25.37,25.37,3250,2.16670270182683,2.17684723261962,2.14472288510911,2.14472288510911,38444.360608296,0.0,1.0
1993-04-19,25.37,25.5,25.25,25.25,1725,2.14472288510911,2.15571279346797,2.13457835431632,2.13457835431632,20405.0837074803,0.0,1.0
1993-04-20,26.75,26.75,26.38,26.5,8775,2.26138498922621,2.26138498922621,2.23010601928177,2.24025055007456,103799.773642399,0.0,1.0
1993-04-21,26.38,26.5,26.38,26.5,1725,2.23010601928177,2.24025055007456,2.23010601928177,2.24025055007456,20405.0837074802,0.0,1.0
1993-04-22,26.5,26.75,26.5,26.5,5750,2.24025055007456,2.26138498922621,2.24025055007456,2.24025055007456,68016.9456916007,0.0,1.0
1993-04-23,27.63,27.75,27.25,27.25,11050,2.33577821504,2.34592274583279,2.3036538675295,2.3036538675295,130710.826068207,0.0,1.0
1993-04-26,27.0,27.75,26.75,27.37,6075,2.28251942837785,2.34592274583279,2.26138498922621,2.31379839832229,71861.3817524305,0.0,1.0
1993-04-27,27.75,27.75,27.0,27.0,4325,2.34592274583279,2.34592274583279,2.28251942837785,2.28251942837785,51160.5721941172,0.0,1.0
1993-04-28,27.0,27.25,26.75,26.75,1625,2.28251942837785,2.3036538675295,2.26138498922621,2.26138498922621,19222.1803041481,0.0,1.0
1993-04-29,26.62,27.0,26.5,26.5,3125,2.25039508086735,2.28251942837785,2.24025055007456,2.24025055007456,36965.7313541308,0.0,1.0
1993-04-30,27.25,27.63,27.25,27.25,2800,2.3036538675295,2.33577821504,2.3036538675295,2.3036538675295,33121.2952933012,0.0,1.0
1993-05-03,27.13,27.37,27.13,27.37,1175,2.29350933673671,2.31379839832229,2.29350933673671,2.31379839832229,13899.1149891532,0.0,1.0
1993-05-04,27.0,27.25,26.25,27.25,11700,2.28251942837785,2.3036538675295,2.21911611092291,2.3036538675295,138399.698189866,0.0,1.0
1993-05-05,26.62,26.88,26.38,26.38,6825,2.25039508086735,2.27237489758506,2.23010601928177,2.23010601928177,80733.1572774218,0.0,1.0
1993-05-06,26.5,26.62,26.38,26.62,8775,2.24025055007456,2.25039508086735,2.23010601928177,2.25039508086735,103799.773642399,0.0,1.0
1993-05-07,26.38,26.38,26.25,26.38,2150,2.23010601928177,2.23010601928177,2.21911611092291,2.23010601928177,25432.423171642,0.0,1.0
1993-05-10,26.38,26.5,25.75,26.5,2800,2.23010601928177,2.24025055007456,2.17684723261962,2.24025055007456,33121.2952933012,0.0,1.0
1993-05-11,26.88,26.88,26.13,26.13,4225,2.27237489758506,2.27237489758506,2.20897158013012,2.20897158013012,49977.6687907849,0.0,1.0
1993-05-12,26.62,26.75,26.62,26.75,650,2.25039508086735,2.26138498922621,2.25039508086735,2.26138498922621,7688.87212165922,0.0,1.0
1993-05-13,26.13,26.88,26.13,26.88,3450,2.20897158013012,2.27237489758506,2.20897158013012,2.27237489758506,40810.1674149605,0.0,1.0
1993-05-14,26.5,26.5,26.5,26.5,100,2.24025055007456,2.24025055007456,2.24025055007456,2.24025055007456,1182.90340333219,0.0,1.0
1993-05-17,26.75,26.75,26.75,26.75,1075,2.26138498922621,2.26138498922621,2.26138498922621,2.26138498922621,12716.211585821,0.0,1.0
1993-05-18,27.0,27.0,26.88,26.88,2700,2.28251942837785,2.28251942837785,2.27237489758506,2.27237489758506,31938.3918899691,0.0,1.0
1993-05-19,27.5,27.75,27.25,27.25,5425,2.32478830668115,2.34592274583279,2.3036538675295,2.3036538675295,64172.509630771,0.0,1.0
1993-05-20,28.25,28.62,28.12,28.12,13225,2.38819162413609,2.41947059408052,2.37720171577723,2.37720171577723,156438.975090682,0.0,1.0
1993-05-21,28.25,28.62,28.25,28.62,2800,2.38819162413609,2.41947059408052,2.38819162413609,2.41947059408052,33121.2952933012,0.0,1.0
1993-05-24,28.0,28.25,28.0,28.25,325,2.36705718498444,2.38819162413609,2.36705718498444,2.38819162413609,3844.43606082961,0.0,1.0
1993-05-25,28.0,28.0,28.0,28.0,100,2.36705718498444,2.36705718498444,2.36705718498444,2.36705718498444,1182.90340333219,0.0,1.0
1993-05-26,28.0,28.0,28.0,28.0,4000,2.36705718498444,2.36705718498444,2.36705718498444,2.36705718498444,47316.1361332875,0.0,1.0
1993-05-27,28.0,28.0,28.0,28.0,525,2.36705718498444,2.36705718498444,2.36705718498444,2.36705718498444,6210.24286749398,0.0,1.0
1993-05-28,27.25,27.75,27.25,27.75,1175,2.3036538675295,2.34592274583279,2.3036538675295,2.34592274583279,13899.1149891532,0.0,1.0
1993-06-01,28.0,28.0,28.0,28.0,850,2.36705718498444,2.36705718498444,2.36705718498444,2.36705718498444,10054.6789283236,0.0,1.0
1993-06-02,28.5,28.5,28.25,28.38,2600,2.40932606328773,2.40932606328773,2.38819162413609,2.39918153249494,30755.4884866369,0.0,1.0
1993-06-03,28.25,28.5,28.25,28.5,975,2.38819162413609,2.40932606328773,2.38819162413609,2.40932606328773,11533.3081824888,0.0,1.0
1993-06-04,27.75,28.0,27.75,28.0,3900,2.34592274583279,2.36705718498444,2.34592274583279,2.36705718498444,46133.2327299554,0.0,1.0
1993-06-07,28.0,28.25,28.0,28.25,325,2.36705718498444,2.38819162413609,2.36705718498444,2.38819162413609,3844.43606082961,0.0,1.0
1993-06-08,27.5,27.75,27.5,27.75,325,2.32478830668115,2.34592274583279,2.32478830668115,2.34592274583279,3844.4360608296,0.0,1.0
1993-06-09,28.25,28.25,28.0,28.0,42725,2.38819162413609,2.38819162413609,2.36705718498444,2.36705718498444,505395.479073676,0.0,1.0
1993-06-10,28.25,28.25,28.0,28.0,975,2.38819162413609,2.38819162413609,2.36705718498444,2.36705718498444,11533.3081824888,0.0,1.0
1993-06-11,28.5,29.0,28.25,28.25,19075,2.40932606328773,2.45159494159103,2.38819162413609,2.38819162413609,225638.824185615,0.0,1.0
1993-06-14,28.75,29.13,28.75,29.0,34375,2.43046050243938,2.46258484994988,2.43046050243938,2.45159494159103,406623.044895439,0.0,1.0
1993-06-15,28.75,28.88,28.62,28.62,35475,2.43046050243938,2.44145041079824,2.41947059408052,2.41947059408052,419634.982332093,0.0,1.0
1993-06-16,28.5,28.62,28.5,28.62,1500,2.40932606328773,2.41947059408052,2.40932606328773,2.41947059408052,17743.5510499828,0.0,1.0
1993-06-17,28.5,28.5,28.5,28.5,1300,2.40932606328773,2.40932606328773,2.40932606328773,2.40932606328773,15377.7442433185,0.0,1.0
1993-06-18,28.5,28.75,28.5,28.75,850,2.40932606328773,2.43046050243938,2.40932606328773,2.43046050243938,10054.6789283236,0.0,1.0
1993-06-21,28.25,28.38,28.25,28.25,2600,2.38819162413609,2.39918153249494,2.38819162413609,2.38819162413609,30755.4884866368,0.0,1.0
1993-06-22,27.5,28.0,27.5,28.0,2275,2.32478830668115,2.36705718498444,2.32478830668115,2.36705718498444,26911.0524258072,0.0,1.0
1993-06-23,27.5,27.5,27.5,27.5,850,2.32478830668115,2.32478830668115,2.32478830668115,2.32478830668115,10054.6789283236,0.0,1.0
1993-06-24,27.25,27.75,27.25,27.25,1500,2.3036538675295,2.34592274583279,2.3036538675295,2.3036538675295,17743.5510499828,0.0,1.0
1993-06-25,27.75,28.0,27.75,28.0,1725,2.34592274583279,2.36705718498444,2.34592274583279,2.36705718498444,20405.0837074803,0.0,1.0
1993-06-28,28.0,28.0,27.75,28.0,750,2.36705718498444,2.36705718498444,2.34592274583279,2.36705718498444,8871.7755249914,0.0,1.0
1993-06-29,28.5,28.5,28.0,28.0,5625,2.40932606328773,2.40932606328773,2.36705718498444,2.36705718498444,66538.3164374356,0.0,1.0
1993-06-30,28.5,28.5,28.0,28.25,1950,2.40932606328773,2.40932606328773,2.36705718498444,2.38819162413609,23066.6163649777,0.0,1.0
1993-07-01,29.13,29.13,29.0,29.0,18875,2.46258484994988,2.46258484994988,2.45159494159103,2.45159494159103,223273.017378951,0.0,1.0
1993-07-02,28.62,29.5,28.62,29.37,11925,2.41947059408052,2.49386381989432,2.41947059408052,2.48287391153546,141061.230847364,0.0,1.0
1993-07-06,28.88,29.5,28.88,28.88,2375,2.44145041079824,2.49386381989432,2.44145041079824,2.44145041079824,28093.9558291394,0.0,1.0
1993-07-07,29.87,29.87,29.25,29.25,70850,2.52514278983876,2.52514278983876,2.47272938074267,2.47272938074267,838087.061260854,0.0,1.0
1993-07-08,29.75,30.0,29.75,30.0,2150,2.51499825904597,2.53613269819761,2.51499825904597,2.53613269819761,25432.423171642,0.0,1.0
1993-07-09,29.0,29.13,29.0,29.13,2700,2.45159494159103,2.46258484994988,2.45159494159103,2.46258484994988,31938.391889969,0.0,1.0
1993-07-12,29.0,29.0,28.75,28.88,2050,2.45159494159103,2.45159494159103,2.43046050243938,2.44145041079824,24249.5197683098,0.0,1.0
1993-07-13,29.0,29.0,28.62,28.62,1175,2.45159494159103,2.45159494159103,2.41947059408052,2.41947059408052,13899.1149891532,0.0,1.0
1993-07-14,29.25,29.5,28.88,29.0,1300,2.47272938074267,2.49386381989432,2.44145041079824,2.45159494159103,15377.7442433185,0.0,1.0
1993-07-15,29.25,29.5,29.25,29.5,1075,2.47272938074267,2.49386381989432,2.47272938074267,2.49386381989432,12716.211585821,0.0,1.0
1993-07-16,29.0,29.0,29.0,29.0,3900,2.45159494159103,2.45159494159103,2.45159494159103,2.45159494159103,46133.2327299552,0.0,1.0
1993-07-19,29.75,29.75,29.37,29.37,5625,2.51499825904597,2.51499825904597,2.48287391153546,2.48287391153546,66538.3164374355,0.0,1.0
1993-07-20,29.0,29.25,28.75,29.25,2150,2.45159494159103,2.47272938074267,2.43046050243938,2.47272938074267,25432.423171642,0.0,1.0
1993-07-21,28.75,29.0,28.75,28.75,1175,2.43046050243938,2.45159494159103,2.43046050243938,2.43046050243938,13899.1149891532,0.0,1.0
1993-07-22,28.75,29.0,28.75,28.75,4325,2.43046050243938,2.45159494159103,2.43046050243938,2.43046050243938,51160.5721941171,0.0,1.0
1993-07-23,28.62,28.62,28.25,28.62,1500,2.41947059408052,2.41947059408052,2.38819162413609,2.41947059408052,17743.5510499828,0.0,1.0
1993-07-26,28.62,28.62,28.62,28.62,200,2.41947059408052,2.41947059408052,2.41947059408052,2.41947059408052,2365.80680666438,0.0,1.0
1993-07-27,28.88,29.0,28.88,29.0,5850,2.44145041079824,2.45159494159103,2.44145041079824,2.45159494159103,69199.8490949328,0.0,1.0
1993-07-28,29.25,29.25,28.88,29.0,5950,2.47272938074267,2.47272938074267,2.44145041079824,2.45159494159103,70382.7524982652,0.0,1.0
1993-07-29,29.25,29.5,29.0,29.37,1825,2.47272938074267,2.49386381989432,2.45159494159103,2.48287391153546,21587.9871108124,0.0,1.0
1993-07-30,29.13,29.25,29.13,29.25,2150,2.46258484994988,2.47272938074267,2.46258484994988,2.47272938074267,25432.4231716421,0.0,1.0
1993-08-02,29.63,29.87,29.63,29.63,2600,2.50485372825318,2.52514278983876,2.50485372825318,2.50485372825318,30755.4884866368,0.0,1.0
1993-08-03,30.25,30.25,29.75,30.0,5425,2.55726713734926,2.55726713734926,2.51499825904597,2.53613269819761,64172.5096307712,0.0,1.0
1993-08-04,29.75,30.38,29.75,30.38,3775,2.51499825904597,2.56825704570812,2.51499825904597,2.56825704570812,44654.60347579,0.0,1.0
1993-08-05,30.0,30.0,30.0,30.0,1625,2.53613269819761,2.53613269819761,2.53613269819761,2.53613269819761,19222.1803041481,0.0,1.0
1993-08-06,29.5,29.75,29.5,29.75,2150,2.49386381989432,2.51499825904597,2.49386381989432,2.51499825904597,25432.423171642,0.0,1.0
1993-08-09,29.75,30.0,29.5,29.5,3025,2.51499825904597,2.53613269819761,2.49386381989432,2.49386381989432,35782.8279507986,0.0,1.0
1993-08-10,29.75,29.87,29.5,29.5,2700,2.51499825904597,2.52514278983876,2.49386381989432,2.49386381989432,31938.391889969,0.0,1.0
1993-08-11,29.75,29.87,29.63,29.87,750,2.51499825904597,2.52514278983876,2.50485372825318,2.52514278983876,8871.77552499139,0.0,1.0
1993-08-12,29.63,29.87,29.63,29.63,3025,2.50485372825318,2.52514278983876,2.50485372825318,2.50485372825318,35782.8279507986,0.0,1.0
1993-08-13,29.37,29.63,29.0,29.37,6600,2.48287391153546,2.50485372825318,2.45159494159103,2.48287391153546,78071.6246199245,0.0,1.0
1993-08-16,29.37,29.37,29.13,29.25,1625,2.48287391153546,2.48287391153546,2.46258484994988,2.47272938074267,19222.1803041481,0.0,1.0
1993-08-17,29.5,29.5,29.25,29.25,1075,2.49386381989432,2.49386381989432,2.47272938074267,2.47272938074267,12716.211585821,0.0,1.0
1993-08-18,29.25,29.5,29.25,29.25,3450,2.47272938074267,2.49386381989432,2.47272938074267,2.47272938074267,40810.1674149605,0.0,1.0
1993-08-19,29.75,29.75,29.5,29.75,975,2.51499825904597,2.51499825904597,2.49386381989432,2.51499825904597,11533.3081824888,0.0,1.0
1993-08-20,30.5,30.5,29.75,29.75,10175,2.61407650978889,2.61407650978889,2.54979593987605,2.54979593987605,118717.83355915,0.422,1.0
1993-08-23,30.25,30.25,30.0,30.0,4425,2.59264965315127,2.59264965315127,2.57122279651366,2.57122279651366,51629.1315478367,0.0,1.0
1993-08-24,30.5,31.0,30.5,30.75,2150,2.61407650978889,2.65693022306411,2.61407650978889,2.6355033664265,25085.3407520562,0.0,1.0
1993-08-25,30.75,31.0,30.0,30.0,14300,2.6355033664265,2.65693022306411,2.57122279651366,2.57122279651366,166846.685002048,0.0,1.0
1993-08-26,31.25,31.25,31.0,31.0,5850,2.67835707970173,2.67835707970173,2.65693022306411,2.65693022306411,68255.4620462924,0.0,1.0
1993-08-27,31.25,31.25,31.0,31.0,2375,2.67835707970173,2.67835707970173,2.65693022306411,2.65693022306411,27710.5508307597,0.0,1.0
1993-08-30,31.25,31.5,31.25,31.25,12900,2.67835707970173,2.69978393633934,2.67835707970173,2.67835707970173,150512.044512337,0.0,1.0
1993-08-31,30.5,31.0,30.25,31.0,16475,2.61407650978889,2.65693022306411,2.59264965315127,2.65693022306411,192223.715762849,0.0,1.0
1993-09-01,30.88,31.0,30.5,30.62,25925,2.64664533187806,2.65693022306411,2.61407650978889,2.62436140097494,302482.539068399,0.0,1.0
1993-09-02,30.12,30.12,30.0,30.0,2150,2.58150768769971,2.58150768769971,2.57122279651366,2.57122279651366,25085.3407520562,0.0,1.0
1993-09-03,30.38,30.38,30.38,30.38,1175,2.60379161860283,2.60379161860283,2.60379161860283,2.60379161860283,13709.4304110075,0.0,1.0
1993-09-07,31.13,31.5,31.13,31.37,11600,2.66807218851567,2.69978393633934,2.66807218851567,2.68864197088778,135344.164057606,0.0,1.0
1993-09-08,31.75,31.75,31.25,31.5,7800,2.72121079297696,2.72121079297696,2.67835707970173,2.69978393633934,91007.2827283898,0.0,1.0
1993-09-09,31.88,32.0,31.5,32.0,8025,2.73235275842851,2.74263764961457,2.69978393633934,2.74263764961457,93632.4928070937,0.0,1.0
1993-09-10,32.0,32.0,32.0,32.0,525,2.74263764961457,2.74263764961457,2.74263764961457,2.74263764961457,6125.49018364163,0.0,1.0
1993-09-13,31.88,31.88,31.75,31.88,975,2.73235275842851,2.73235275842851,2.72121079297696,2.73235275842851,11375.9103410488,0.0,1.0
1993-09-14,31.75,31.75,31.5,31.5,2150,2.72121079297696,2.72121079297696,2.69978393633934,2.69978393633934,25085.3407520562,0.0,1.0
1993-09-15,31.37,31.5,31.37,31.5,1075,2.68864197088778,2.69978393633934,2.68864197088778,2.69978393633934,12542.6703760281,0.0,1.0
1993-09-16,31.25,31.5,31.25,31.5,2600,2.67835707970173,2.69978393633934,2.67835707970173,2.69978393633934,30335.7609094633,0.0,1.0
1993-09-17,31.75,31.75,31.25,31.25,2375,2.72121079297696,2.72121079297696,2.67835707970173,2.67835707970173,27710.5508307597,0.0,1.0
1993-09-20,31.5,31.63,31.25,31.63,1625,2.69978393633934,2.7109259017909,2.67835707970173,2.7109259017909,18959.8505684146,0.0,1.0
1993-09-21,30.75,31.63,30.75,31.37,13325,2.6355033664265,2.7109259017909,2.6355033664265,2.68864197088778,155470.774660999,0.0,1.0
1993-09-22,31.0,31.0,30.75,31.0,11275,2.65693022306411,2.65693022306411,2.6355033664265,2.65693022306411,131552.193943923,0.0,1.0
1993-09-23,30.5,30.75,30.5,30.75,3350,2.61407650978889,2.6355033664265,2.61407650978889,2.6355033664265,39086.4611718084,0.0,1.0
1993-09-24,30.25,30.25,30.25,30.25,425,2.59264965315127,2.59264965315127,2.59264965315127,2.59264965315127,4958.73014866228,0.0,1.0
1993-09-27,31.37,31.37,30.5,30.5,5300,2.68864197088778,2.68864197088778,2.61407650978889,2.61407650978889,61838.2818539061,0.0,1.0
1993-09-28,31.0,31.0,30.62,31.0,2700,2.65693022306411,2.65693022306411,2.62436140097494,2.65693022306411,31502.5209444427,0.0,1.0
1993-09-29,31.0,31.0,30.75,31.0,975,2.65693022306411,2.65693022306411,2.6355033664265,2.65693022306411,11375.9103410488,0.0,1.0
1993-09-30,31.25,31.25,31.25,31.25,100,2.67835707970173,2.67835707970173,2.67835707970173,2.67835707970173,1166.76003497936,0.0,1.0
1993-10-01,31.88,31.88,31.37,31.37,4325,2.73235275842851,2.73235275842851,2.68864197088778,2.68864197088778,50462.3715128573,0.0,1.0
1993-10-04,32.62,32.75,32.5,32.5,6275,2.79577625407585,2.80691821952741,2.7854913628898,2.7854913628898,73214.1921949548,0.0,1.0
1993-10-05,34.0,34.5,32.87,32.87,9975,2.91405250271548,2.95690621599071,2.81720311071347,2.81720311071347,116384.313489191,0.0,1.0
1993-10-06,33.75,34.0,33.5,33.5,2800,2.89262564607787,2.91405250271548,2.87119878944025,2.87119878944025,32669.280979422,0.0,1.0
1993-10-07,33.63,33.75,33.13,33.5,4425,2.88234075489181,2.89262564607787,2.83948704161658,2.87119878944025,51629.1315478366,0.0,1.0
1993-10-08,34.5,34.5,32.75,32.75,12475,2.95690621599071,2.95690621599071,2.80691821952741,2.80691821952741,145553.314363675,0.0,1.0
1993-10-11,34.25,34.5,34.12,34.5,2700,2.93547935935309,2.95690621599071,2.92433739390153,2.95690621599071,31502.5209444427,0.0,1.0
1993-10-12,34.0,34.25,34.0,34.25,1175,2.91405250271548,2.93547935935309,2.91405250271548,2.93547935935309,13709.4304110075,0.0,1.0
1993-10-13,33.63,33.75,33.63,33.75,9325,2.88234075489181,2.89262564607787,2.88234075489181,2.89262564607787,108800.373261825,0.0,1.0
1993-10-14,34.0,34.0,33.0,33.0,4000,2.91405250271548,2.91405250271548,2.82834507616502,2.82834507616502,46670.4013991743,0.0,1.0
1993-10-15,35.0,35.0,34.25,34.25,10850,2.99975992926594,2.99975992926594,2.93547935935309,2.93547935935309,126593.46379526,0.0,1.0
1993-10-18,34.5,35.0,34.25,35.0,1625,2.95690621599071,2.99975992926594,2.93547935935309,2.99975992926594,18959.8505684146,0.0,1.0
1993-10-19,33.0,34.5,33.0,34.5,7900,2.82834507616502,2.95690621599071,2.82834507616502,2.95690621599071,92174.0427633695,0.0,1.0
1993-10-20,33.25,33.37,33.13,33.13,3575,2.84977193280264,2.86005682398869,2.83948704161658,2.83948704161658,41711.671250512,0.0,1.0
1993-10-21,33.63,33.63,33.63,33.63,1175,2.88234075489181,2.88234075489181,2.88234075489181,2.88234075489181,13709.4304110075,0.0,1.0
1993-10-22,34.0,34.0,33.88,34.0,1725,2.91405250271548,2.91405250271548,2.90376761152943,2.91405250271548,20126.6106033939,0.0,1.0
1993-10-25,33.75,34.0,33.5,33.88,1725,2.89262564607787,2.91405250271548,2.87119878944025,2.90376761152943,20126.6106033939,0.0,1.0
1993-10-26,33.13,33.63,33.13,33.63,1400,2.83948704161658,2.88234075489181,2.83948704161658,2.88234075489181,16334.640489711,0.0,1.0
1993-10-27,32.75,33.0,32.75,33.0,1400,2.80691821952741,2.82834507616502,2.80691821952741,2.82834507616502,16334.640489711,0.0,1.0
1993-10-28,33.25,33.25,33.0,33.0,43050,2.84977193280264,2.84977193280264,2.82834507616502,2.82834507616502,502290.195058613,0.0,1.0
1993-10-29,33.75,33.75,33.75,33.75,425,2.89262564607787,2.89262564607787,2.89262564607787,2.89262564607787,4958.73014866227,0.0,1.0
1993-11-01,33.75,33.75,33.5,33.5,1625,2.89262564607787,2.89262564607787,2.87119878944025,2.87119878944025,18959.8505684145,0.0,1.0
1993-11-02,34.12,34.12,34.12,34.12,2475,2.92433739390153,2.92433739390153,2.92433739390153,2.92433739390153,28877.3108657392,0.0,1.0
1993-11-03,33.88,34.25,33.88,34.25,4325,2.90376761152943,2.93547935935309,2.90376761152943,2.93547935935309,50462.3715128572,0.0,1.0
1993-11-04,33.37,33.63,33.37,33.63,750,2.86005682398869,2.88234075489181,2.86005682398869,2.88234075489181,8750.7002623452,0.0,1.0
1993-11-05,33.0,33.13,32.75,33.13,20600,2.82834507616502,2.83948704161658,2.80691821952741,2.83948704161658,240352.567205748,0.0,1.0
1993-11-08,33.0,33.0,32.87,32.87,3250,2.82834507616502,2.82834507616502,2.81720311071347,2.81720311071347,37919.7011368292,0.0,1.0
1993-11-09,32.87,33.0,32.87,32.87,750,2.81720311071347,2.82834507616502,2.81720311071347,2.81720311071347,8750.70026234517,0.0,1.0
1993-11-10,33.5,33.75,33.5,33.75,5750,2.87119878944025,2.89262564607787,2.87119878944025,2.89262564607787,67088.7020113132,0.0,1.0
1993-11-11,33.88,34.0,33.88,33.88,1075,2.90376761152943,2.91405250271548,2.90376761152943,2.90376761152943,12542.6703760281,0.0,1.0
1993-11-12,34.12,34.25,33.5,33.5,7575,2.92433739390153,2.93547935935309,2.87119878944025,2.87119878944025,88382.0726496865,0.0,1.0
1993-11-15,34.38,34.38,34.38,34.38,650,2.94662132480465,2.94662132480465,2.94662132480465,2.94662132480465,7583.94022736584,0.0,1.0
1993-11-16,34.75,35.0,34.5,34.75,1725,2.97833307262832,2.99975992926594,2.95690621599071,2.97833307262832,20126.6106033939,0.0,1.0
1993-11-17,34.75,34.75,34.25,34.25,425,2.97833307262832,2.97833307262832,2.93547935935309,2.93547935935309,4958.73014866227,0.0,1.0
1993-11-18,33.75,34.5,33.75,34.38,180750,2.89262564607787,2.95690621599071,2.89262564607787,2.94662132480465,2108918.76322519,0.0,1.0
1993-11-19,33.5,33.5,33.5,33.5,3250,2.87119878944025,2.87119878944025,2.87119878944025,2.87119878944025,37919.7011368292,0.0,1.0
1993-11-22,32.5,33.0,32.5,33.0,6075,2.7854913628898,2.82834507616502,2.7854913628898,2.82834507616502,70880.6721249959,0.0,1.0
1993-11-23,32.38,32.75,32.38,32.75,6725,2.77520647170374,2.80691821952741,2.77520647170374,2.80691821952741,78464.6123523619,0.0,1.0
1993-11-24,33.25,33.5,33.0,33.0,56725,2.84977193280264,2.87119878944025,2.82834507616502,2.82834507616502,661844.629842041,0.0,1.0
1993-11-26,33.25,33.25,33.25,33.25,0,2.84977193280264,2.84977193280264,2.84977193280264,2.84977193280264,0,0.0,1.0
1993-11-29,34.0,34.0,33.37,33.63,1825,2.91405250271548,2.91405250271548,2.86005682398869,2.88234075489181,21293.3706383733,0.0,1.0
1993-11-30,34.5,34.5,34.5,34.5,750,2.95690621599071,2.95690621599071,2.95690621599071,2.95690621599071,8750.70026234518,0.0,1.0
1993-12-01,36.12,36.12,35.63,35.88,4750,3.09575224700245,3.09575224700245,3.05375560799272,3.07518246463034,55421.1016615194,0.0,1.0
1993-12-02,36.38,36.5,36.0,36.5,10075,3.11803617790556,3.12832106909162,3.08546735581639,3.12832106909162,117551.07352417,0.0,1.0
1993-12-03,35.88,36.25,35.88,36.25,71825,3.07518246463034,3.106894212454,3.07518246463034,3.106894212454,838025.395123923,0.0,1.0
1993-12-06,36.63,37.0,35.75,36.0,14300,3.13946303454318,3.17117478236685,3.06404049917878,3.08546735581639,166846.685002048,0.0,1.0
1993-12-07,37.0,38.25,36.5,36.5,36775,3.17117478236685,3.27830906555491,3.12832106909162,3.12832106909162,429076.002863658,0.0,1.0
1993-12-08,39.0,39.0,37.75,37.75,9975,3.34258963546776,3.34258963546776,3.23545535227969,3.23545535227969,116384.313489191,0.0,1.0
1993-12-09,37.75,38.75,37.75,38.12,15825,3.23545535227969,3.32116277883014,3.23545535227969,3.26716710010336,184639.775535483,0.0,1.0
1993-12-10,37.0,37.0,37.0,37.0,6400,3.17117478236685,3.17117478236685,3.17117478236685,3.17117478236685,74672.6422386788,0.0,1.0
1993-12-13,36.0,36.5,36.0,36.5,5075,3.08546735581639,3.12832106909162,3.08546735581639,3.12832106909162,59213.0717752024,0.0,1.0
1993-12-14,36.5,36.5,36.0,36.5,3575,3.12832106909162,3.12832106909162,3.08546735581639,3.12832106909162,41711.671250512,0.0,1.0
1993-12-15,36.25,36.75,36.0,36.75,1725,3.106894212454,3.14974792572923,3.08546735581639,3.14974792572923,20126.610603394,0.0,1.0
1993-12-16,36.12,36.38,36.12,36.38,2600,3.09575224700245,3.11803617790556,3.09575224700245,3.11803617790556,30335.7609094633,0.0,1.0
1993-12-17,36.25,36.5,36.25,36.5,650,3.106894212454,3.12832106909162,3.106894212454,3.12832106909162,7583.94022736584,0.0,1.0
1993-12-20,36.5,36.75,36.25,36.25,1500,3.12832106909162,3.14974792572923,3.106894212454,3.106894212454,17501.4005246904,0.0,1.0
1993-12-21,37.0,37.0,36.5,36.5,1300,3.17117478236685,3.17117478236685,3.12832106909162,3.12832106909162,15167.8804547316,0.0,1.0
1993-12-22,36.87,37.5,36.63,37.5,4550,3.16003281691529,3.21402849564207,3.13946303454318,3.21402849564207,53087.5815915607,0.0,1.0
1993-12-23,37.75,37.75,37.0,37.0,4100,3.23545535227969,3.23545535227969,3.17117478236685,3.17117478236685,47837.1614341537,0.0,1.0
1993-12-27,38.75,38.75,37.62,37.62,6725,3.32116277883014,3.32116277883014,3.22431338682813,3.22431338682813,78464.6123523619,0.0,1.0
1993-12-28,38.5,39.0,38.5,39.0,850,3.29973592219253,3.34258963546776,3.29973592219253,3.34258963546776,9917.46029732454,0.0,1.0
1993-12-29,37.75,38.5,37.75,38.5,6275,3.23545535227969,3.29973592219253,3.23545535227969,3.29973592219253,73214.1921949547,0.0,1.0
1993-12-30,37.62,37.75,37.25,37.25,1175,3.22431338682813,3.23545535227969,3.19260163900446,3.19260163900446,13709.4304110075,0.0,1.0
1993-12-31,37.75,38.0,37.5,37.75,2150,3.23545535227969,3.2568822089173,3.21402849564207,3.23545535227969,25085.3407520562,0.0,1.0
1994-01-03,38.0,38.0,37.13,37.5,7800,3.2568822089173,3.2568822089173,3.18231674781841,3.21402849564207,91007.28272839,0.0,1.0
1994-01-04,37.25,37.75,37.0,37.75,8125,3.19260163900446,3.23545535227969,3.17117478236685,3.23545535227969,94799.2528420729,0.0,1.0
1994-01-05,36.87,36.87,36.5,36.75,4975,3.16003281691529,3.16003281691529,3.12832106909162,3.14974792572923,58046.311740223,0.0,1.0
1994-01-06,37.0,37.25,36.5,36.5,5750,3.17117478236685,3.19260163900446,3.12832106909162,3.12832106909162,67088.702011313,0.0,1.0
1994-01-07,37.25,37.25,36.25,37.25,4975,3.19260163900446,3.19260163900446,3.106894212454,3.19260163900446,58046.3117402231,0.0,1.0
1994-01-10,36.0,36.5,35.88,36.38,5750,3.08546735581639,3.12832106909162,3.07518246463034,3.11803617790556,67088.7020113131,0.0,1.0
1994-01-11,35.88,36.0,35.5,36.0,2800,3.07518246463034,3.08546735581639,3.04261364254116,3.08546735581639,32669.280979422,0.0,1.0
1994-01-12,36.5,36.5,36.12,36.12,2375,3.12832106909162,3.12832106909162,3.09575224700245,3.09575224700245,27710.5508307597,0.0,1.0
1994-01-13,36.0,36.0,35.75,36.0,12250,3.08546735581639,3.08546735581639,3.06404049917878,3.08546735581639,142928.104284971,0.0,1.0
1994-01-14,36.0,36.0,35.88,35.88,3125,3.08546735581639,3.08546735581639,3.07518246463034,3.07518246463034,36461.251093105,0.0,1.0
1994-01-17,36.63,36.63,36.25,36.25,3025,3.13946303454318,3.13946303454318,3.106894212454,3.106894212454,35294.4910581256,0.0,1.0
1994-01-18,37.0,37.0,36.5,36.63,5750,3.17117478236685,3.17117478236685,3.12832106909162,3.13946303454318,67088.702011313,0.0,1.0
1994-01-19,36.5,37.0,36.0,36.75,16600,3.12832106909162,3.17117478236685,3.08546735581639,3.14974792572923,193682.165806573,0.0,1.0
1994-01-20,37.37,37.37,36.25,36.25,4750,3.20288653019051,3.20288653019051,3.106894212454,3.106894212454,55421.1016615196,0.0,1.0
1994-01-21,37.62,37.75,37.5,37.5,2275,3.22431338682813,3.23545535227969,3.21402849564207,3.21402849564207,26543.7907957804,0.0,1.0
1994-01-24,37.5,37.62,37.5,37.5,6400,3.21402849564207,3.22431338682813,3.21402849564207,3.21402849564207,74672.642238679,0.0,1.0
1994-01-25,38.25,38.25,37.5,37.75,29275,3.27830906555491,3.27830906555491,3.21402849564207,3.23545535227969,341569.000240208,0.0,1.0
1994-01-26,38.0,38.25,37.75,38.25,3675,3.2568822089173,3.27830906555491,3.23545535227969,3.27830906555491,42878.4312854914,0.0,1.0
1994-01-27,37.25,37.5,37.0,37.25,48475,3.19260163900446,3.21402849564207,3.17117478236685,3.19260163900446,565586.926956244,0.0,1.0
1994-01-28,37.75,37.75,37.25,37.37,5525,3.23545535227969,3.23545535227969,3.19260163900446,3.20288653019051,64463.4919326095,0.0,1.0
1994-01-31,38.0,38.12,37.5,37.5,3250,3.2568822089173,3.26716710010336,3.21402849564207,3.21402849564207,37919.7011368292,0.0,1.0
1994-02-01,37.62,37.75,37.37,37.75,2150,3.22431338682813,3.23545535227969,3.20288653019051,3.23545535227969,25085.3407520562,0.0,1.0
1994-02-02,38.25,38.25,37.37,37.37,15175,3.27830906555491,3.27830906555491,3.20288653019051,3.20288653019051,177055.835308118,0.0,1.0
1994-02-03,38.0,38.0,37.37,37.37,4975,3.2568822089173,3.2568822089173,3.20288653019051,3.20288653019051,58046.3117402231,0.0,1.0
1994-02-04,36.63,37.37,36.63,37.37,3900,3.13946303454318,3.20288653019051,3.13946303454318,3.20288653019051,45503.6413641949,0.0,1.0
1994-02-07,36.0,36.25,35.25,35.25,11175,3.08546735581639,3.106894212454,3.02118678590355,3.02118678590355,130385.433908943,0.0,1.0
1994-02-08,35.37,35.5,34.75,35.13,5075,3.0314716770896,3.04261364254116,2.97833307262832,3.01090189471749,59213.0717752025,0.0,1.0
1994-02-09,34.5,34.5,33.75,33.75,3250,2.95690621599071,2.95690621599071,2.89262564607787,2.89262564607787,37919.7011368291,0.0,1.0
1994-02-10,34.0,34.0,33.25,33.75,11050,2.91405250271548,2.91405250271548,2.84977193280264,2.89262564607787,128926.983865219,0.0,1.0
1994-02-11,34.25,34.25,33.5,33.75,8025,2.93547935935309,2.93547935935309,2.87119878944025,2.89262564607787,93632.4928070936,0.0,1.0
1994-02-14,34.25,34.25,33.75,34.25,5425,2.93547935935309,2.93547935935309,2.89262564607787,2.93547935935309,63296.7318976303,0.0,1.0
1994-02-15,34.0,34.5,33.88,34.25,14850,2.91405250271548,2.95690621599071,2.90376761152943,2.93547935935309,173263.865194435,0.0,1.0
1994-02-16,34.62,34.87,34.25,34.5,7900,2.96719110717676,2.98861796381438,2.93547935935309,2.95690621599071,92174.0427633694,0.0,1.0
1994-02-17,34.5,35.0,34.5,34.75,4750,2.95690621599071,2.99975992926594,2.95690621599071,2.97833307262832,55421.1016615195,0.0,1.0
1994-02-18,34.0,34.5,34.0,34.5,5300,2.91405250271548,2.95690621599071,2.91405250271548,2.95690621599071,61838.281853906,0.0,1.0
1994-02-22,33.75,34.0,33.25,33.5,37300,2.89262564607787,2.91405250271548,2.84977193280264,2.87119878944025,435201.4930473,0.0,1.0
1994-02-23,33.25,33.5,33.0,33.37,42200,2.84977193280264,2.87119878944025,2.82834507616502,2.86005682398869,492372.734761289,0.0,1.0
1994-02-24,32.38,32.38,31.75,32.0,8125,2.77520647170374,2.77520647170374,2.72121079297696,2.74263764961457,94799.252842073,0.0,1.0
1994-02-25,33.0,33.0,32.0,32.38,5425,2.82834507616502,2.82834507616502,2.74263764961457,2.77520647170374,63296.7318976303,0.0,1.0
1994-02-28,33.25,33.25,32.62,32.62,11925,2.84977193280264,2.84977193280264,2.79577625407585,2.79577625407585,139136.134171288,0.0,1.0
1994-03-01,32.12,33.0,31.5,33.0,15500,2.75292254080062,2.82834507616502,2.69978393633934,2.82834507616502,180847.805421801,0.0,1.0
1994-03-02,32.38,32.38,31.5,31.5,8125,2.77520647170374,2.77520647170374,2.69978393633934,2.69978393633934,94799.252842073,0.0,1.0
1994-03-03,31.5,31.5,31.0,31.37,9425,2.69978393633934,2.69978393633934,2.65693022306411,2.68864197088778,109967.133296805,0.0,1.0
1994-03-04,31.0,31.0,30.5,31.0,7700,2.65693022306411,2.65693022306411,2.61407650978889,2.65693022306411,89840.5226934107,0.0,1.0
1994-03-07,31.13,31.13,30.75,31.0,2925,2.66807218851567,2.66807218851567,2.6355033664265,2.65693022306411,34127.7310231463,0.0,1.0
1994-03-08,31.37,32.25,31.25,31.5,8675,2.68864197088778,2.76406450625218,2.67835707970173,2.69978393633934,101216.433034459,0.0,1.0
1994-03-09,31.0,31.0,30.75,30.75,2275,2.65693022306411,2.65693022306411,2.6355033664265,2.6355033664265,26543.7907957804,0.0,1.0
1994-03-10,31.25,31.75,31.25,31.5,4000,2.67835707970173,2.72121079297696,2.67835707970173,2.69978393633934,46670.4013991743,0.0,1.0
1994-03-11,31.75,32.0,31.25,31.5,4550,2.72121079297696,2.74263764961457,2.67835707970173,2.69978393633934,53087.5815915607,0.0,1.0
1994-03-14,32.0,32.0,31.63,31.63,2600,2.74263764961457,2.74263764961457,2.7109259017909,2.7109259017909,30335.7609094633,0.0,1.0
1994-03-15,34.25,34.5,32.62,32.62,13650,2.93547935935309,2.95690621599071,2.79577625407585,2.79577625407585,159262.744774683,0.0,1.0
1994-03-16,33.75,34.5,33.5,34.5,242275,2.89262564607787,2.95690621599071,2.87119878944025,2.95690621599071,2826767.87474624,0.0,1.0
1994-03-17,34.0,34.0,33.5,33.5,27650,2.91405250271548,2.91405250271548,2.87119878944025,2.87119878944025,322609.149671793,0.0,1.0
1994-03-18,33.0,34.0,33.0,34.0,4550,2.87531274591467,2.96244343518482,2.87531274591467,2.96244343518482,52220.4063586953,0.548,1.0
1994-03-21,32.75,32.75,32.25,32.5,3900,2.90162621407426,2.90162621407426,2.85732657721816,2.87947639564621,44018.4195264274,0.552,1.0
1994-03-22,32.5,32.75,32.5,32.75,750,2.87947639564621,2.90162621407426,2.87947639564621,2.90162621407426,8465.08067815912,0.0,1.0
1994-03-23,33.0,33.0,32.62,32.62,2275,2.92377603250231,2.92377603250231,2.89010830849167,2.89010830849167,25677.411390416,0.0,1.0
1994-03-24,32.0,32.0,32.0,32.0,2700,2.83517675879011,2.83517675879011,2.83517675879011,2.83517675879011,30474.2904413729,0.0,1.0
1994-03-25,32.5,32.5,32.0,32.0,1950,2.87947639564621,2.87947639564621,2.83517675879011,2.83517675879011,22009.2097632137,0.0,1.0
1994-03-28,33.0,33.0,32.5,32.75,2700,2.92377603250231,2.92377603250231,2.87947639564621,2.90162621407426,30474.2904413728,0.0,1.0
1994-03-29,32.5,33.0,32.5,33.0,6175,2.87947639564621,2.92377603250231,2.87947639564621,2.92377603250231,69695.8309168434,0.0,1.0
1994-03-30,32.0,32.25,31.88,32.25,2925,2.83517675879011,2.85732657721816,2.82454484594465,2.85732657721816,33013.8146448206,0.0,1.0
1994-03-31,30.75,31.25,30.5,31.0,6075,2.72442766664988,2.76872730350597,2.70227784822183,2.74657748507792,68567.1534930888,0.0,1.0
1994-04-04,30.0,30.5,30.0,30.5,2800,2.65797821136573,2.70227784822183,2.65797821136573,2.70227784822183,31602.9678651274,0.0,1.0
1994-04-05,31.0,31.25,30.25,30.25,9525,2.74657748507792,2.76872730350597,2.68012802979378,2.68012802979378,107506.524612621,0.0,1.0
1994-04-06,31.75,31.75,31.25,31.25,3350,2.81302694036207,2.81302694036207,2.76872730350597,2.76872730350597,37810.6936957774,0.0,1.0
1994-04-07,31.75,31.75,31.25,31.37,1300,2.81302694036207,2.81302694036207,2.76872730350597,2.77935921635143,14672.8065088091,0.0,1.0
1994-04-08,31.37,31.37,31.0,31.0,975,2.77935921635143,2.77935921635143,2.74657748507792,2.74657748507792,11004.6048816069,0.0,1.0
1994-04-11,31.13,31.13,31.13,31.13,100,2.75809539066051,2.75809539066051,2.75809539066051,2.75809539066051,1128.67742375455,0.0,1.0
1994-04-12,31.37,31.37,30.5,30.88,2925,2.77935921635143,2.77935921635143,2.70227784822183,2.73594557223246,33013.8146448206,0.0,1.0
1994-04-13,31.0,31.25,31.0,31.0,1400,2.74657748507792,2.76872730350597,2.74657748507792,2.74657748507792,15801.4839325637,0.0,1.0
1994-04-14,31.5,32.25,31.0,31.0,20175,2.79087712193402,2.85732657721816,2.74657748507792,2.74657748507792,227710.67024248,0.0,1.0
1994-04-15,31.37,31.37,31.0,31.37,2925,2.77935921635143,2.77935921635143,2.74657748507792,2.77935921635143,33013.8146448206,0.0,1.0
1994-04-18,31.0,31.0,30.38,31.0,6825,2.74657748507792,2.74657748507792,2.69164593537636,2.74657748507792,77032.2341712481,0.0,1.0
1994-04-19,31.37,31.37,31.0,31.25,3025,2.77935921635143,2.77935921635143,2.74657748507792,2.76872730350597,34142.4920685752,0.0,1.0
1994-04-20,30.38,30.88,30.38,30.62,179125,2.69164593537636,2.73594557223246,2.69164593537636,2.71290976106729,2021743.43530034,0.0,1.0
1994-04-21,31.0,31.0,30.12,30.12,4875,2.74657748507792,2.74657748507792,2.66861012421119,2.66861012421119,55023.0244080344,0.0,1.0
1994-04-22,31.5,31.5,31.25,31.25,1300,2.79087712193402,2.79087712193402,2.76872730350597,2.76872730350597,14672.8065088091,0.0,1.0
1994-04-25,31.13,31.25,31.0,31.25,2050,2.75809539066051,2.76872730350597,2.74657748507792,2.76872730350597,23137.8871869682,0.0,1.0
1994-04-26,31.25,31.88,31.0,31.13,3900,2.76872730350597,2.82454484594465,2.74657748507792,2.75809539066051,44018.4195264274,0.0,1.0
1994-04-28,31.5,31.5,31.0,31.5,24175,2.79087712193402,2.79087712193402,2.74657748507792,2.79087712193402,272857.767192662,0.0,1.0
1994-04-29,31.25,31.25,31.25,31.25,11275,2.76872730350597,2.76872730350597,2.76872730350597,2.76872730350597,127258.379528326,0.0,1.0
1994-05-02,31.25,31.25,31.0,31.0,7150,2.76872730350597,2.76872730350597,2.74657748507792,2.74657748507792,80700.4357984503,0.0,1.0
1994-05-03,31.13,31.13,31.13,31.13,850,2.75809539066051,2.75809539066051,2.75809539066051,2.75809539066051,9593.75810191366,0.0,1.0
1994-05-04,30.62,30.62,30.25,30.62,9975,2.71290976106729,2.71290976106729,2.68012802979378,2.71290976106729,112585.573019516,0.0,1.0
1994-05-05,30.5,30.5,30.5,30.5,200,2.70227784822183,2.70227784822183,2.70227784822183,2.70227784822183,2257.3548475091,0.0,1.0
1994-05-06,30.75,31.63,30.5,30.5,18550,2.72442766664988,2.8023950275166,2.70227784822183,2.70227784822183,209369.662106469,0.0,1.0
1994-05-09,30.5,31.0,30.5,31.0,21700,2.70227784822183,2.74657748507792,2.70227784822183,2.74657748507792,244923.000954737,0.0,1.0
1994-05-10,31.88,32.0,31.63,31.75,58150,2.82454484594465,2.83517675879011,2.8023950275166,2.81302694036207,656325.921913271,0.0,1.0
1994-05-11,32.0,32.0,31.5,31.75,34375,2.83517675879011,2.83517675879011,2.79087712193402,2.81302694036207,387982.864415627,0.0,1.0
1994-05-12,32.75,32.75,32.25,32.25,22450,2.90162621407426,2.90162621407426,2.85732657721816,2.85732657721816,253388.081632896,0.0,1.0
1994-05-13,32.25,32.25,32.0,32.25,7475,2.85732657721816,2.85732657721816,2.83517675879011,2.85732657721816,84368.6374256526,0.0,1.0
1994-05-16,32.25,32.25,31.88,32.0,1950,2.85732657721816,2.85732657721816,2.82454484594465,2.83517675879011,22009.2097632137,0.0,1.0
1994-05-17,32.0,32.5,32.0,32.5,1500,2.83517675879011,2.87947639564621,2.83517675879011,2.87947639564621,16930.1613563183,0.0,1.0
1994-05-18,33.0,33.0,32.38,32.75,4875,2.92377603250231,2.92377603250231,2.86884448280075,2.90162621407426,55023.0244080342,0.0,1.0
1994-05-19,32.87,32.87,32.5,32.5,5075,2.91225812691972,2.91225812691972,2.87947639564621,2.87947639564621,57280.3792555434,0.0,1.0
1994-05-20,33.0,33.0,32.75,32.87,1075,2.92377603250231,2.92377603250231,2.90162621407426,2.91225812691972,12133.2823053614,0.0,1.0
1994-05-23,32.75,33.0,32.5,32.75,1300,2.90162621407426,2.92377603250231,2.87947639564621,2.90162621407426,14672.8065088091,0.0,1.0
1994-05-24,32.25,33.0,32.25,33.0,44150,2.85732657721816,2.92377603250231,2.85732657721816,2.92377603250231,498311.082587634,0.0,1.0
1994-05-25,31.13,32.0,31.13,31.75,3575,2.75809539066051,2.83517675879011,2.75809539066051,2.81302694036207,40350.2178992251,0.0,1.0
1994-05-26,31.75,32.0,31.0,31.0,38075,2.81302694036207,2.83517675879011,2.74657748507792,2.74657748507792,429743.929094544,0.0,1.0
1994-05-27,31.13,31.5,30.75,31.5,10850,2.75809539066051,2.79087712193402,2.72442766664988,2.79087712193402,122461.500477369,0.0,1.0
1994-05-31,30.38,30.75,30.25,30.75,2800,2.69164593537636,2.72442766664988,2.68012802979378,2.72442766664988,31602.9678651274,0.0,1.0
1994-06-01,31.0,31.0,30.12,30.25,1725,2.74657748507792,2.74657748507792,2.66861012421119,2.68012802979378,19469.685559766,0.0,1.0
1994-06-02,31.63,31.63,31.0,31.0,14525,2.8023950275166,2.8023950275166,2.74657748507792,2.74657748507792,163940.395800349,0.0,1.0
1994-06-03,31.5,32.0,31.5,32.0,1625,2.79087712193402,2.83517675879011,2.79087712193402,2.83517675879011,18341.0081360114,0.0,1.0
1994-06-06,32.5,32.75,32.12,32.12,2275,2.87947639564621,2.90162621407426,2.84580867163558,2.84580867163558,25677.411390416,0.0,1.0
1994-06-07,32.38,32.75,32.38,32.38,1300,2.86884448280075,2.90162621407426,2.86884448280075,2.86884448280075,14672.8065088091,0.0,1.0
1994-06-08,32.75,32.75,32.75,32.75,100,2.90162621407426,2.90162621407426,2.90162621407426,2.90162621407426,1128.67742375455,0.0,1.0
1994-06-09,33.0,33.25,32.5,32.5,4875,2.92377603250231,2.94592585093035,2.87947639564621,2.87947639564621,55023.0244080342,0.0,1.0
1994-06-10,33.0,33.0,32.75,32.75,4975,2.92377603250231,2.92377603250231,2.90162621407426,2.90162621407426,56151.7018317887,0.0,1.0
1994-06-13,33.0,33.25,33.0,33.25,1625,2.92377603250231,2.94592585093035,2.92377603250231,2.94592585093035,18341.0081360114,0.0,1.0
1994-06-14,33.75,33.88,33.25,33.25,9650,2.99022548778645,3.00174339336903,2.94592585093035,2.94592585093035,108917.371392314,0.0,1.0
1994-06-15,33.88,34.0,33.75,33.75,1400,3.00174339336903,3.0123753062145,2.99022548778645,2.99022548778645,15801.4839325637,0.0,1.0
1994-06-16,34.12,34.12,33.88,33.88,5200,3.02300721905996,3.02300721905996,3.00174339336903,3.00174339336903,58691.2260352365,0.0,1.0
1994-06-17,34.25,34.5,34.0,34.25,3350,3.03452512464254,3.05667494307059,3.0123753062145,3.03452512464254,37810.6936957775,0.0,1.0
1994-06-20,33.5,34.0,33.5,34.0,16925,2.9680756693584,3.0123753062145,2.9680756693584,3.0123753062145,191028.653970458,0.0,1.0
1994-06-21,32.25,33.0,32.25,33.0,9750,2.85732657721816,2.92377603250231,2.85732657721816,2.92377603250231,110046.048816069,0.0,1.0
1994-06-22,33.25,33.5,32.5,32.5,7475,2.94592585093035,2.9680756693584,2.87947639564621,2.87947639564621,84368.6374256527,0.0,1.0
1994-06-23,32.75,33.25,32.5,33.25,11700,2.90162621407426,2.94592585093035,2.87947639564621,2.94592585093035,132055.258579282,0.0,1.0
1994-06-24,32.38,32.75,32.0,32.5,29600,2.86884448280075,2.90162621407426,2.83517675879011,2.87947639564621,334088.517431346,0.0,1.0
1994-06-27,33.0,33.0,32.38,32.62,14850,2.92377603250231,2.92377603250231,2.86884448280075,2.89010830849167,167608.59742755,0.0,1.0
1994-06-28,32.75,32.87,32.75,32.75,1725,2.90162621407426,2.91225812691972,2.90162621407426,2.90162621407426,19469.685559766,0.0,1.0
1994-06-29,33.37,33.37,33.0,33.0,2600,2.95655776377582,2.95655776377582,2.92377603250231,2.92377603250231,29345.6130176182,0.0,1.0
1994-06-30,32.5,32.5,32.5,32.5,525,2.87947639564621,2.87947639564621,2.87947639564621,2.87947639564621,5925.55647471138,0.0,1.0
1994-07-01,32.5,32.5,32.0,32.0,2925,2.87947639564621,2.87947639564621,2.83517675879011,2.83517675879011,33013.8146448206,0.0,1.0
1994-07-05,33.25,33.25,32.62,32.75,3775,2.94592585093035,2.94592585093035,2.89010830849167,2.90162621407426,42607.5727467343,0.0,1.0
1994-07-06,33.0,33.0,33.0,33.0,750,2.92377603250231,2.92377603250231,2.92377603250231,2.92377603250231,8465.08067815911,0.0,1.0
1994-07-07,32.75,32.75,32.75,32.75,4425,2.90162621407426,2.90162621407426,2.90162621407426,2.90162621407426,49943.9760011388,0.0,1.0
1994-07-08,32.0,32.5,31.88,32.5,3775,2.83517675879011,2.87947639564621,2.82454484594465,2.87947639564621,42607.5727467343,0.0,1.0
1994-07-11,33.0,33.0,33.0,33.0,10625,2.92377603250231,2.92377603250231,2.92377603250231,2.92377603250231,119921.976273921,0.0,1.0
1994-07-12,32.87,33.0,32.87,33.0,13975,2.91225812691972,2.92377603250231,2.91225812691972,2.92377603250231,157732.669969698,0.0,1.0
1994-07-13,33.5,33.63,32.87,32.87,13650,2.9680756693584,2.97959357494099,2.91225812691972,2.91225812691972,154064.468342496,0.0,1.0
1994-07-14,33.5,33.5,33.5,33.5,1625,2.9680756693584,2.9680756693584,2.9680756693584,2.9680756693584,18341.0081360114,0.0,1.0
1994-07-15,34.5,34.87,33.88,33.88,6275,3.05667494307059,3.0894566743441,3.00174339336903,3.00174339336903,70824.508340598,0.0,1.0
1994-07-18,35.0,35.0,34.38,34.38,1300,3.10097457992669,3.10097457992669,3.04604303022513,3.04604303022513,14672.8065088091,0.0,1.0
1994-07-19,35.25,35.37,34.87,34.87,5300,3.12312439835474,3.1337563112002,3.0894566743441,3.0894566743441,59819.903458991,0.0,1.0
1994-07-20,34.5,35.0,33.75,35.0,31775,3.05667494307059,3.10097457992669,2.99022548778645,3.10097457992669,358637.251398008,0.0,1.0
1994-07-21,34.0,34.38,34.0,34.0,15725,3.0123753062145,3.04604303022513,3.0123753062145,3.0123753062145,177484.524885403,0.0,1.0
1994-07-22,34.0,34.0,33.75,33.75,2150,3.0123753062145,3.0123753062145,2.99022548778645,2.99022548778645,24266.5646107228,0.0,1.0
1994-07-25,33.75,33.88,33.5,33.5,8775,2.99022548778645,3.00174339336903,2.9680756693584,2.9680756693584,99041.4439344617,0.0,1.0
1994-07-26,33.37,33.75,33.37,33.63,8025,2.95655776377582,2.99022548778645,2.95655776377582,2.97959357494099,90576.3632563025,0.0,1.0
1994-07-27,33.37,33.37,33.37,33.37,525,2.95655776377582,2.95655776377582,2.95655776377582,2.95655776377582,5925.55647471138,0.0,1.0
1994-07-28,33.75,34.25,33.63,33.63,5075,2.99022548778645,3.03452512464254,2.97959357494099,2.97959357494099,57280.3792555434,0.0,1.0
1994-07-29,34.0,34.0,33.75,34.0,850,3.0123753062145,3.0123753062145,2.99022548778645,3.0123753062145,9593.75810191366,0.0,1.0
1994-08-01,34.0,34.0,33.75,33.75,1500,3.0123753062145,3.0123753062145,2.99022548778645,2.99022548778645,16930.1613563182,0.0,1.0
1994-08-02,35.0,35.0,34.62,34.62,3025,3.10097457992669,3.10097457992669,3.06730685591605,3.06730685591605,34142.4920685751,0.0,1.0
1994-08-03,34.75,35.0,34.75,34.75,1075,3.07882476149864,3.10097457992669,3.07882476149864,3.07882476149864,12133.2823053614,0.0,1.0
1994-08-04,35.0,35.5,34.5,34.5,15275,3.10097457992669,3.14527421678278,3.05667494307059,3.05667494307059,172405.476478507,0.0,1.0
1994-08-05,35.25,35.25,35.25,35.25,325,3.12312439835474,3.12312439835474,3.12312439835474,3.12312439835474,3668.20162720228,0.0,1.0
1994-08-08,35.25,35.37,35.0,35.0,1725,3.12312439835474,3.1337563112002,3.10097457992669,3.10097457992669,19469.6855597659,0.0,1.0
1994-08-09,34.87,35.25,34.87,35.25,18225,3.0894566743441,3.12312439835474,3.0894566743441,3.12312439835474,205701.460479267,0.0,1.0
1994-08-10,35.5,36.12,35.0,35.0,19850,3.14527421678278,3.20020576648434,3.10097457992669,3.10097457992669,224042.468615278,0.0,1.0
1994-08-11,34.62,34.62,34.0,34.25,24625,3.06730685591605,3.06730685591605,3.0123753062145,3.03452512464254,277936.815599558,0.0,1.0
1994-08-12,34.5,34.62,34.38,34.62,5750,3.05667494307059,3.06730685591605,3.04604303022513,3.06730685591605,64898.9518658866,0.0,1.0
1994-08-15,34.25,34.5,34.25,34.5,11175,3.03452512464254,3.05667494307059,3.03452512464254,3.05667494307059,126129.702104571,0.0,1.0
1994-08-16,35.0,35.0,34.25,34.25,975,3.10097457992669,3.10097457992669,3.03452512464254,3.03452512464254,11004.6048816068,0.0,1.0
1994-08-17,35.37,35.37,35.13,35.13,1075,3.1337563112002,3.1337563112002,3.11249248550927,3.11249248550927,12133.2823053614,0.0,1.0
1994-08-18,35.75,35.75,35.63,35.63,1400,3.16742403521083,3.16742403521083,3.15679212236537,3.15679212236537,15801.4839325637,0.0,1.0
1994-08-19,35.88,35.88,35.63,35.63,2375,3.17894194079342,3.17894194079342,3.15679212236537,3.15679212236537,26806.0888141705,0.0,1.0
1994-08-22,35.63,35.63,35.63,35.63,1075,3.15679212236537,3.15679212236537,3.15679212236537,3.15679212236537,12133.2823053614,0.0,1.0
1994-08-23,36.0,36.25,36.0,36.0,18875,3.18957385363888,3.21172367206693,3.18957385363888,3.18957385363888,213037.863733671,0.0,1.0
1994-08-24,36.63,36.63,35.75,35.75,3575,3.24539139607756,3.24539139607756,3.16742403521083,3.16742403521083,40350.2178992251,0.0,1.0
1994-08-25,36.5,36.63,36.38,36.38,443200,3.23387349049497,3.24539139607756,3.22324157764951,3.22324157764951,5002298.34208017,0.0,1.0
1994-08-26,36.87,36.87,36.5,36.75,2050,3.26665522176848,3.26665522176848,3.23387349049497,3.25602330892302,23137.8871869683,0.0,1.0
1994-08-29,36.5,36.5,36.5,36.5,650,3.28145130047842,3.28145130047842,3.28145130047842,3.28145130047842,7230.03263724834,0.537,1.0
1994-08-30,36.38,36.5,36.25,36.25,34375,3.27066296743575,3.28145130047842,3.25897560663953,3.25897560663953,382357.495239095,0.0,1.0
1994-08-31,36.12,36.75,36.12,36.38,4550,3.2472882458433,3.30392699431731,3.2472882458433,3.27066296743575,50610.2284607384,0.0,1.0
1994-09-01,36.25,36.25,36.25,36.25,100,3.25897560663953,3.25897560663953,3.25897560663953,3.25897560663953,1112.31271342282,0.0,1.0
1994-09-02,36.38,36.5,36.25,36.5,425,3.27066296743575,3.28145130047842,3.25897560663953,3.28145130047842,4727.329032047,0.0,1.0
1994-09-06,36.87,37.25,36.87,36.87,3450,3.31471532735998,3.3488783819951,3.31471532735998,3.31471532735998,38374.7886130874,0.0,1.0
1994-09-07,37.75,38.0,36.63,36.75,21900,3.39382976967289,3.41630546351178,3.29313866127465,3.30392699431731,243596.484239598,0.0,1.0
1994-09-08,37.0,37.37,37.0,37.37,46850,3.32640268815621,3.35966671503777,3.32640268815621,3.35966671503777,521118.506238592,0.0,1.0
1994-09-09,36.87,36.87,36.5,36.5,18100,3.31471532735998,3.31471532735998,3.28145130047842,3.28145130047842,201328.601129531,0.0,1.0
1994-09-12,37.13,37.25,37.0,37.13,5075,3.33809004895243,3.3488783819951,3.32640268815621,3.33809004895243,56449.8702062083,0.0,1.0
1994-09-13,37.37,37.62,36.87,36.87,3350,3.35966671503777,3.38214240887666,3.31471532735998,3.31471532735998,37262.4758996645,0.0,1.0
1994-09-14,36.5,36.5,36.5,36.5,2275,3.28145130047842,3.28145130047842,3.28145130047842,3.28145130047842,25305.1142303692,0.0,1.0
1994-09-15,37.37,37.5,37.0,37.0,2050,3.35966671503777,3.37135407583399,3.32640268815621,3.32640268815621,22802.4106251678,0.0,1.0
1994-09-16,36.75,37.13,36.75,37.13,3125,3.30392699431731,3.33809004895243,3.30392699431731,3.33809004895243,34759.7722944632,0.0,1.0
1994-09-19,36.75,36.87,36.75,36.75,1400,3.30392699431731,3.31471532735998,3.30392699431731,3.30392699431731,15572.3779879195,0.0,1.0
1994-09-20,36.87,36.87,36.5,36.5,1825,3.31471532735998,3.31471532735998,3.28145130047842,3.28145130047842,20299.7070199665,0.0,1.0
1994-09-21,36.38,36.63,36.0,36.63,4650,3.27066296743575,3.29313866127465,3.23649991280063,3.29313866127465,51722.5411741613,0.0,1.0
1994-09-22,35.75,35.88,35.5,35.88,13225,3.21402421896174,3.22571157975797,3.19154852512285,3.22571157975797,147103.356350168,0.0,1.0
1994-09-23,35.88,35.88,35.63,35.63,1075,3.22571157975797,3.22571157975797,3.20323588591907,3.20323588591907,11957.3616692953,0.0,1.0
1994-09-26,35.13,35.5,34.75,34.75,7700,3.15828449824129,3.19154852512285,3.12412144360617,3.12412144360617,85648.0789335572,0.0,1.0
1994-09-27,36.0,36.0,35.37,35.37,4225,3.23649991280063,3.23649991280063,3.17986116432662,3.17986116432662,46995.2121421143,0.0,1.0
1994-09-28,36.0,36.5,35.75,35.75,4325,3.23649991280063,3.28145130047842,3.21402421896174,3.21402421896174,48107.5248555371,0.0,1.0
1994-09-29,36.0,36.12,35.88,36.0,21475,3.23649991280063,3.2472882458433,3.22571157975797,3.23649991280063,238869.155207551,0.0,1.0
1994-09-30,36.25,36.75,36.25,36.38,24075,3.25897560663953,3.30392699431731,3.25897560663953,3.27066296743575,267789.285756544,0.0,1.0
1994-10-03,35.88,36.0,35.5,36.0,5075,3.22571157975797,3.23649991280063,3.19154852512285,3.23649991280063,56449.8702062081,0.0,1.0
1994-10-04,35.75,35.88,35.63,35.63,975,3.21402421896174,3.22571157975797,3.20323588591907,3.20323588591907,10845.0489558725,0.0,1.0
1994-10-05,35.25,35.25,35.25,35.25,425,3.16907283128395,3.16907283128395,3.16907283128395,3.16907283128395,4727.329032047,0.0,1.0
1994-10-06,35.25,35.5,35.25,35.5,850,3.16907283128395,3.19154852512285,3.16907283128395,3.19154852512285,9454.658064094,0.0,1.0
1994-10-07,35.13,35.13,34.87,34.87,10400,3.15828449824129,3.15828449824129,3.13490977664884,3.13490977664884,115680.522195973,0.0,1.0
1994-10-10,35.5,35.5,35.37,35.37,1500,3.19154852512285,3.19154852512285,3.17986116432662,3.17986116432662,16684.6907013423,0.0,1.0
1994-10-11,35.75,36.0,35.63,35.63,1950,3.21402421896174,3.23649991280063,3.20323588591907,3.20323588591907,21690.097911745,0.0,1.0
1994-10-12,36.0,36.25,36.0,36.0,2800,3.23649991280063,3.25897560663953,3.23649991280063,3.23649991280063,31144.7559758391,0.0,1.0
1994-10-13,36.5,36.87,36.5,36.5,2050,3.28145130047842,3.31471532735998,3.28145130047842,3.28145130047842,22802.4106251679,0.0,1.0
1994-10-14,36.63,36.87,36.63,36.87,4000,3.29313866127465,3.31471532735998,3.29313866127465,3.31471532735998,44492.5085369128,0.0,1.0
1994-10-17,37.0,37.25,36.75,36.75,2700,3.32640268815621,3.3488783819951,3.30392699431731,3.30392699431731,30032.4432624162,0.0,1.0
1994-10-18,36.87,37.25,36.75,37.25,1725,3.31471532735998,3.3488783819951,3.30392699431731,3.3488783819951,19187.3943065437,0.0,1.0
1994-10-19,36.87,37.37,36.87,37.13,1400,3.31471532735998,3.35966671503777,3.31471532735998,3.33809004895243,15572.3779879195,0.0,1.0
1994-10-20,37.25,37.25,37.13,37.13,525,3.3488783819951,3.3488783819951,3.33809004895243,3.33809004895243,5839.64174546982,0.0,1.0
1994-10-21,37.5,37.5,37.5,37.5,1950,3.37135407583399,3.37135407583399,3.37135407583399,3.37135407583399,21690.0979117451,0.0,1.0
1994-10-24,38.0,38.25,37.75,37.75,3450,3.41630546351178,3.43878115735067,3.39382976967289,3.39382976967289,38374.7886130874,0.0,1.0
1994-10-25,37.75,37.75,37.25,37.25,22225,3.39382976967289,3.39382976967289,3.3488783819951,3.3488783819951,247211.500558222,0.0,1.0
1994-10-26,37.62,37.88,37.25,37.88,1625,3.38214240887666,3.40551713046911,3.3488783819951,3.40551713046911,18075.0815931209,0.0,1.0
1994-10-27,37.5,37.5,37.25,37.25,975,3.37135407583399,3.37135407583399,3.3488783819951,3.3488783819951,10845.0489558725,0.0,1.0
1994-10-28,38.0,38.0,38.0,38.0,975,3.41630546351178,3.41630546351178,3.41630546351178,3.41630546351178,10845.0489558725,0.0,1.0
1994-10-31,37.62,37.75,37.5,37.5,2150,3.38214240887666,3.39382976967289,3.37135407583399,3.37135407583399,23914.7233385907,0.0,1.0
1994-11-01,38.25,38.5,38.0,38.0,3025,3.43878115735067,3.46125685118957,3.41630546351178,3.41630546351178,33647.4595810404,0.0,1.0
1994-11-02,38.75,38.75,37.88,37.88,8025,3.48373254502846,3.48373254502846,3.40551713046911,3.40551713046911,89263.0952521815,0.0,1.0
1994-11-03,39.25,39.25,38.5,38.87,2275,3.52868393270625,3.52868393270625,3.46125685118957,3.49452087807113,25305.1142303692,0.0,1.0
1994-11-04,38.38,38.63,38.0,38.63,4000,3.4504685181469,3.47294421198579,3.41630546351178,3.47294421198579,44492.5085369129,0.0,1.0
1994-11-07,38.0,38.87,38.0,38.63,11175,3.41630546351178,3.49452087807113,3.41630546351178,3.47294421198579,124300.945725,0.0,1.0
1994-11-08,38.38,38.38,38.12,38.12,650,3.4504685181469,3.4504685181469,3.42709379655445,3.42709379655445,7230.03263724834,0.0,1.0
1994-11-09,39.13,39.5,38.87,38.87,40350,3.51789559966358,3.55115962654514,3.49452087807113,3.49452087807113,448818.179866108,0.0,1.0
1994-11-10,39.5,39.5,38.75,39.13,6275,3.55115962654514,3.55115962654514,3.48373254502846,3.51789559966358,69797.6227672821,0.0,1.0
1994-11-11,39.75,39.75,39.5,39.5,1500,3.57363532038403,3.57363532038403,3.55115962654514,3.55115962654514,16684.6907013423,0.0,1.0
1994-11-14,38.5,39.0,38.5,38.75,2600,3.46125685118957,3.50620823886735,3.46125685118957,3.48373254502846,28920.1305489933,0.0,1.0
1994-11-15,39.25,40.0,38.0,38.25,29600,3.52868393270625,3.59611101422293,3.41630546351178,3.43878115735067,329244.563173155,0.0,1.0
1994-11-16,39.75,39.88,39.5,39.5,8675,3.57363532038403,3.58532268118026,3.55115962654514,3.55115962654514,96493.1278894299,0.0,1.0
1994-11-17,38.38,39.25,38.38,39.25,14300,3.4504685181469,3.52868393270625,3.4504685181469,3.52868393270625,159060.718019463,0.0,1.0
1994-11-18,38.5,38.5,38.0,38.38,3350,3.46125685118957,3.46125685118957,3.41630546351178,3.4504685181469,37262.4758996645,0.0,1.0
1994-11-21,37.13,38.25,37.13,38.25,4425,3.33809004895243,3.43878115735067,3.33809004895243,3.43878115735067,49219.8375689599,0.0,1.0
1994-11-22,37.13,37.5,36.87,36.87,5200,3.33809004895243,3.37135407583399,3.31471532735998,3.31471532735998,57840.2610979868,0.0,1.0
1994-11-23,37.25,37.5,36.87,37.25,16275,3.3488783819951,3.37135407583399,3.31471532735998,3.3488783819951,181028.894109564,0.0,1.0
1994-11-25,37.0,37.25,37.0,37.0,1725,3.32640268815621,3.3488783819951,3.32640268815621,3.32640268815621,19187.3943065437,0.0,1.0
1994-11-28,38.0,38.0,37.5,37.5,1950,3.41630546351178,3.41630546351178,3.37135407583399,3.37135407583399,21690.097911745,0.0,1.0
1994-11-29,37.88,38.12,37.88,38.0,4975,3.40551713046911,3.42709379655445,3.40551713046911,3.41630546351178,55337.5574927854,0.0,1.0
1994-11-30,38.38,38.38,38.0,38.12,4650,3.4504685181469,3.4504685181469,3.41630546351178,3.42709379655445,51722.5411741612,0.0,1.0
1994-12-01,38.0,38.5,37.62,38.12,6600,3.41630546351178,3.46125685118957,3.38214240887666,3.42709379655445,73412.6390859063,0.0,1.0
1994-12-02,38.25,38.25,37.62,37.62,1725,3.43878115735067,3.43878115735067,3.38214240887666,3.38214240887666,19187.3943065437,0.0,1.0
1994-12-05,37.62,38.0,37.62,38.0,1075,3.38214240887666,3.41630546351178,3.38214240887666,3.41630546351178,11957.3616692953,0.0,1.0
1994-12-06,38.0,38.5,37.62,37.62,7800,3.41630546351178,3.46125685118957,3.38214240887666,3.38214240887666,86760.3916469801,0.0,1.0
1994-12-07,37.5,38.0,37.5,38.0,750,3.37135407583399,3.41630546351178,3.37135407583399,3.41630546351178,8342.34535067117,0.0,1.0
1994-12-08,37.5,38.25,37.5,38.0,1625,3.37135407583399,3.43878115735067,3.37135407583399,3.41630546351178,18075.0815931209,0.0,1.0
1994-12-09,37.25,38.0,37.0,37.0,25275,3.3488783819951,3.41630546351178,3.32640268815621,3.32640268815621,281137.038317618,0.0,1.0
1994-12-12,37.5,37.5,37.25,37.25,1075,3.37135407583399,3.37135407583399,3.3488783819951,3.3488783819951,11957.3616692953,0.0,1.0
1994-12-13,37.0,37.25,36.75,37.25,2600,3.32640268815621,3.3488783819951,3.30392699431731,3.3488783819951,28920.1305489933,0.0,1.0
1994-12-14,37.25,37.25,36.75,36.75,650,3.3488783819951,3.3488783819951,3.30392699431731,3.30392699431731,7230.03263724834,0.0,1.0
1994-12-15,38.0,38.25,37.25,37.5,5425,3.41630546351178,3.43878115735067,3.3488783819951,3.37135407583399,60342.9647031881,0.0,1.0
1994-12-16,37.75,39.0,37.75,38.5,20375,3.39382976967289,3.50620823886735,3.39382976967289,3.46125685118957,226633.7153599,0.0,1.0
1994-12-19,39.25,39.5,38.25,38.25,6925,3.52868393270625,3.55115962654514,3.43878115735067,3.43878115735067,77027.6554045303,0.0,1.0
1994-12-20,38.75,38.75,38.38,38.63,1725,3.48373254502846,3.48373254502846,3.4504685181469,3.47294421198579,19187.3943065437,0.0,1.0
1994-12-21,38.25,39.0,38.25,38.75,1500,3.43878115735067,3.50620823886735,3.43878115735067,3.48373254502846,16684.6907013423,0.0,1.0
1994-12-22,38.5,39.13,38.38,38.38,9325,3.46125685118957,3.51789559966358,3.4504685181469,3.4504685181469,103723.160526678,0.0,1.0
1994-12-23,38.0,38.5,38.0,38.5,850,3.41630546351178,3.46125685118957,3.41630546351178,3.46125685118957,9454.65806409399,0.0,1.0
1994-12-27,37.25,37.75,37.25,37.5,1825,3.3488783819951,3.39382976967289,3.3488783819951,3.37135407583399,20299.7070199665,0.0,1.0
1994-12-28,38.75,38.75,38.38,38.5,11600,3.48373254502846,3.48373254502846,3.4504685181469,3.46125685118957,129028.274757047,0.0,1.0
1994-12-29,39.0,39.0,38.75,38.75,1300,3.50620823886735,3.50620823886735,3.48373254502846,3.48373254502846,14460.0652744967,0.0,1.0
1994-12-30,38.25,39.0,38.25,38.75,1175,3.43878115735067,3.50620823886735,3.43878115735067,3.48373254502846,13069.6743827182,0.0,1.0
1995-01-03,39.75,40.0,38.38,38.38,53900,3.57363532038403,3.59611101422293,3.4504685181469,3.4504685181469,599536.552534902,0.0,1.0
1995-01-04,38.25,38.5,38.0,38.25,2600,3.43878115735067,3.46125685118957,3.41630546351178,3.43878115735067,28920.1305489934,0.0,1.0
1995-01-05,38.0,38.5,37.75,38.25,20500,3.41630546351178,3.46125685118957,3.39382976967289,3.43878115735067,228024.106251679,0.0,1.0
1995-01-06,38.5,39.0,37.75,37.75,6500,3.46125685118957,3.50620823886735,3.39382976967289,3.39382976967289,72300.3263724834,0.0,1.0
1995-01-09,37.75,37.88,37.62,37.75,22775,3.39382976967289,3.40551713046911,3.38214240887666,3.39382976967289,253329.220482047,0.0,1.0
1995-01-10,37.5,37.62,37.0,37.0,5075,3.37135407583399,3.38214240887666,3.32640268815621,3.32640268815621,56449.8702062083,0.0,1.0
1995-01-11,36.0,37.25,36.0,36.75,7375,3.23649991280063,3.3488783819951,3.23649991280063,3.30392699431731,82033.0626149332,0.0,1.0
1995-01-12,37.0,37.0,36.25,36.25,2800,3.32640268815621,3.32640268815621,3.25897560663953,3.25897560663953,31144.755975839,0.0,1.0
1995-01-13,37.75,37.88,37.0,37.0,2600,3.39382976967289,3.40551713046911,3.32640268815621,3.32640268815621,28920.1305489933,0.0,1.0
1995-01-16,37.5,37.75,37.25,37.75,11375,3.37135407583399,3.39382976967289,3.3488783819951,3.39382976967289,126525.571151846,0.0,1.0
1995-01-17,37.37,37.37,37.0,37.0,1075,3.35966671503777,3.35966671503777,3.32640268815621,3.32640268815621,11957.3616692953,0.0,1.0
1995-01-18,37.37,37.5,37.25,37.25,2800,3.35966671503777,3.37135407583399,3.3488783819951,3.3488783819951,31144.755975839,0.0,1.0
1995-01-19,37.5,37.5,37.37,37.37,4100,3.37135407583399,3.37135407583399,3.35966671503777,3.35966671503777,45604.8212503357,0.0,1.0
1995-01-20,36.5,37.0,36.5,37.0,3575,3.28145130047842,3.32640268815621,3.28145130047842,3.32640268815621,39765.1795048659,0.0,1.0
1995-01-23,36.5,37.0,36.5,36.5,6825,3.28145130047842,3.32640268815621,3.28145130047842,3.28145130047842,75915.3426911076,0.0,1.0
1995-01-24,36.87,36.87,36.5,36.87,12150,3.31471532735998,3.31471532735998,3.28145130047842,3.31471532735998,135145.994680873,0.0,1.0
1995-01-25,37.0,37.0,36.63,36.63,3025,3.32640268815621,3.32640268815621,3.29313866127465,3.29313866127465,33647.4595810403,0.0,1.0
1995-01-26,38.0,38.0,37.25,37.25,4875,3.41630546351178,3.41630546351178,3.3488783819951,3.3488783819951,54225.2447793626,0.0,1.0
1995-01-27,37.5,38.0,37.5,38.0,3575,3.37135407583399,3.41630546351178,3.37135407583399,3.41630546351178,39765.1795048659,0.0,1.0
1995-01-30,37.25,37.5,37.0,37.0,10075,3.3488783819951,3.37135407583399,3.32640268815621,3.32640268815621,112065.505877349,0.0,1.0
1995-01-31,37.5,37.5,37.5,37.5,425,3.37135407583399,3.37135407583399,3.37135407583399,3.37135407583399,4727.329032047,0.0,1.0
1995-02-01,37.5,37.62,37.5,37.5,16475,3.37135407583399,3.38214240887666,3.37135407583399,3.37135407583399,183253.51953641,0.0,1.0
1995-02-02,38.5,38.5,37.5,37.5,2600,3.46125685118957,3.46125685118957,3.37135407583399,3.37135407583399,28920.1305489933,0.0,1.0
1995-02-03,37.37,37.75,36.75,37.0,3900,3.35966671503777,3.39382976967289,3.30392699431731,3.32640268815621,43380.19582349,0.0,1.0
1995-02-06,37.5,37.88,37.37,37.37,3575,3.37135407583399,3.40551713046911,3.35966671503777,3.35966671503777,39765.1795048659,0.0,1.0
1995-02-07,37.75,37.88,37.5,37.5,3450,3.39382976967289,3.40551713046911,3.37135407583399,3.37135407583399,38374.7886130873,0.0,1.0
1995-02-08,37.88,38.0,37.37,37.5,1625,3.40551713046911,3.41630546351178,3.35966671503777,3.37135407583399,18075.0815931209,0.0,1.0
1995-02-09,37.5,37.5,37.5,37.5,750,3.37135407583399,3.37135407583399,3.37135407583399,3.37135407583399,8342.34535067117,0.0,1.0
1995-02-10,38.87,39.25,38.5,38.5,67900,3.49452087807113,3.52868393270625,3.46125685118957,3.46125685118957,755260.332414096,0.0,1.0
1995-02-13,38.87,39.25,38.75,38.87,9650,3.49452087807113,3.52868393270625,3.48373254502846,3.49452087807113,107338.176845302,0.0,1.0
1995-02-14,38.5,39.0,38.25,39.0,4100,3.46125685118957,3.50620823886735,3.43878115735067,3.50620823886735,45604.8212503357,0.0,1.0
1995-02-15,38.87,39.25,38.75,38.75,2600,3.49452087807113,3.52868393270625,3.48373254502846,3.48373254502846,28920.1305489934,0.0,1.0
1995-02-16,39.25,39.5,38.75,39.0,5300,3.52868393270625,3.55115962654514,3.48373254502846,3.50620823886735,58952.5738114095,0.0,1.0
1995-02-17,38.75,39.13,38.75,39.13,1825,3.48373254502846,3.51789559966358,3.48373254502846,3.51789559966358,20299.7070199665,0.0,1.0
1995-02-21,38.0,38.63,38.0,38.25,5075,3.41630546351178,3.47294421198579,3.41630546351178,3.43878115735067,56449.8702062082,0.0,1.0
1995-02-22,38.25,38.25,37.75,37.75,1300,3.43878115735067,3.43878115735067,3.39382976967289,3.39382976967289,14460.0652744967,0.0,1.0
1995-02-23,39.62,39.75,38.63,38.63,8450,3.56194795958781,3.57363532038403,3.47294421198579,3.47294421198579,93990.4242842284,0.0,1.0
1995-02-24,40.25,40.5,39.0,39.62,12150,3.61858670806182,3.64106240190071,3.50620823886735,3.56194795958781,135145.994680873,0.0,1.0
1995-02-27,38.63,39.0,38.63,38.75,2150,3.47294421198579,3.50620823886735,3.47294421198579,3.48373254502846,23914.7233385907,0.0,1.0
1995-02-28,38.63,39.13,38.25,38.25,1075,3.47294421198579,3.51789559966358,3.43878115735067,3.43878115735067,11957.3616692953,0.0,1.0
1995-03-01,39.25,39.25,39.0,39.0,650,3.52868393270625,3.52868393270625,3.50620823886735,3.50620823886735,7230.03263724834,0.0,1.0
1995-03-02,39.13,39.5,39.0,39.0,750,3.51789559966358,3.55115962654514,3.50620823886735,3.50620823886735,8342.34535067116,0.0,1.0
1995-03-03,39.62,40.0,38.87,38.87,2150,3.56194795958781,3.59611101422293,3.49452087807113,3.49452087807113,23914.7233385907,0.0,1.0
1995-03-06,40.63,40.63,40.25,40.38,9650,3.65274976269694,3.65274976269694,3.61858670806182,3.63027406885804,107338.176845302,0.0,1.0
1995-03-07,39.0,39.25,38.5,38.5,2600,3.50620823886735,3.52868393270625,3.46125685118957,3.46125685118957,28920.1305489934,0.0,1.0
1995-03-08,38.25,39.0,38.0,38.75,6175,3.43878115735067,3.50620823886735,3.41630546351178,3.48373254502846,68685.3100538593,0.0,1.0
1995-03-09,39.25,39.75,39.0,39.0,10175,3.52868393270625,3.57363532038403,3.50620823886735,3.50620823886735,113177.818590772,0.0,1.0
1995-03-10,39.13,39.5,39.0,39.0,10725,3.51789559966358,3.55115962654514,3.50620823886735,3.50620823886735,119295.538514598,0.0,1.0
1995-03-13,39.25,39.5,39.13,39.13,7700,3.52868393270625,3.55115962654514,3.51789559966358,3.51789559966358,85648.0789335572,0.0,1.0
1995-03-14,39.25,39.62,39.25,39.25,2375,3.52868393270625,3.56194795958781,3.52868393270625,3.52868393270625,26417.426943792,0.0,1.0
1995-03-15,39.5,39.75,38.5,38.5,5200,3.55115962654514,3.57363532038403,3.46125685118957,3.46125685118957,57840.2610979867,0.0,1.0
1995-03-16,39.75,39.75,39.62,39.62,1825,3.57363532038403,3.57363532038403,3.56194795958781,3.56194795958781,20299.7070199665,0.0,1.0
1995-03-17,39.38,39.62,39.38,39.62,1400,3.54037129350247,3.56194795958781,3.54037129350247,3.56194795958781,15572.3779879195,0.0,1.0
1995-03-20,39.5,39.88,39.5,39.88,19525,3.55115962654514,3.58532268118026,3.55115962654514,3.58532268118026,217179.057295806,0.0,1.0
1995-03-21,40.0,40.0,39.62,39.62,4750,3.59611101422293,3.59611101422293,3.56194795958781,3.56194795958781,52834.853887584,0.0,1.0
1995-03-22,40.0,40.38,40.0,40.0,2800,3.59611101422293,3.63027406885804,3.59611101422293,3.59611101422293,31144.755975839,0.0,1.0
1995-03-23,40.25,40.25,39.25,39.75,9100,3.61858670806182,3.61858670806182,3.52868393270625,3.57363532038403,101220.456921477,0.0,1.0
1995-03-24,39.0,39.5,38.87,38.87,2800,3.58388423677457,3.62983147057937,3.57193795598532,3.57193795598532,30469.73417263,0.864,1.0
1995-03-27,40.75,40.75,39.5,39.5,6275,3.74469955509138,3.74469955509138,3.62983147057937,3.62983147057937,68284.8506904475,0.0,1.0
1995-03-28,40.0,40.38,39.75,40.38,4100,3.67577870438417,3.71069860207582,3.65280508748177,3.71069860207582,44616.3964670654,0.0,1.0
1995-03-29,40.25,40.25,39.75,39.75,2475,3.69875232128657,3.69875232128657,3.65280508748177,3.65280508748177,26933.0685990212,0.0,1.0
1995-03-30,41.0,41.0,40.12,40.5,2475,3.76767317199378,3.76767317199378,3.68680604049733,3.72172593818898,26933.0685990211,0.0,1.0
1995-03-31,41.25,41.25,40.12,40.5,5625,3.79064678889618,3.79064678889618,3.68680604049733,3.72172593818898,61211.5195432298,0.0,1.0
1995-04-03,40.87,41.38,40.87,41.13,15075,3.75572689120453,3.80259306968543,3.75572689120453,3.77961945278303,164046.872375856,0.0,1.0
1995-04-04,41.0,41.5,40.87,41.0,2050,3.76767317199378,3.81362040579858,3.75572689120453,3.76767317199378,22308.1982335327,0.0,1.0
1995-04-05,41.62,42.12,41.25,41.25,2925,3.82464774191173,3.87059497571653,3.79064678889618,3.79064678889618,31829.9901624795,0.0,1.0
1995-04-06,42.0,42.5,42.0,42.25,2700,3.85956763960338,3.90551487340818,3.85956763960338,3.88254125650578,29381.5293807504,0.0,1.0
1995-04-07,42.5,42.5,42.12,42.12,325,3.90551487340818,3.90551487340818,3.87059497571653,3.87059497571653,3536.66557360884,0.0,1.0
1995-04-10,42.5,42.5,41.75,41.75,4100,3.90551487340818,3.90551487340818,3.83659402270098,3.83659402270098,44616.3964670654,0.0,1.0
1995-04-11,41.75,42.12,41.75,42.12,1500,3.83659402270098,3.87059497571653,3.83659402270098,3.87059497571653,16323.0718781946,0.0,1.0
1995-04-12,42.87,42.87,41.5,41.5,2050,3.93951582642374,3.93951582642374,3.81362040579858,3.81362040579858,22308.1982335327,0.0,1.0
1995-04-13,42.75,42.75,42.5,42.5,1300,3.92848849031059,3.92848849031059,3.90551487340818,3.90551487340818,14146.6622944353,0.0,1.0
1995-04-17,43.13,43.13,42.75,43.0,2375,3.96340838800224,3.96340838800224,3.92848849031059,3.95146210721299,25844.8638071415,0.0,1.0
1995-04-18,42.12,42.75,42.12,42.75,8350,3.87059497571653,3.92848849031059,3.87059497571653,3.92848849031059,90865.1001219502,0.0,1.0
1995-04-19,41.38,41.5,41.25,41.5,4425,3.80259306968543,3.81362040579858,3.79064678889618,3.81362040579858,48153.0620406741,0.0,1.0
1995-04-20,41.0,41.0,40.63,40.75,3125,3.76767317199378,3.76767317199378,3.73367221897822,3.74469955509138,34006.3997462388,0.0,1.0
1995-04-21,41.75,42.5,41.38,41.38,4875,3.83659402270098,3.90551487340818,3.80259306968543,3.80259306968543,53049.9836041326,0.0,1.0
1995-04-24,41.5,42.5,41.5,42.0,3250,3.81362040579858,3.90551487340818,3.81362040579858,3.85956763960338,35366.6557360884,0.0,1.0
1995-04-25,41.62,41.88,41.5,41.5,2800,3.82464774191173,3.84854030349023,3.81362040579858,3.81362040579858,30469.73417263,0.0,1.0
1995-04-26,41.62,41.88,41.38,41.88,1500,3.82464774191173,3.84854030349023,3.80259306968543,3.84854030349023,16323.0718781946,0.0,1.0
1995-04-27,42.25,42.25,42.0,42.0,11275,3.88254125650578,3.88254125650578,3.85956763960338,3.85956763960338,122695.09028443,0.0,1.0
1995-04-28,42.12,42.12,42.0,42.0,425,3.87059497571653,3.87059497571653,3.85956763960338,3.85956763960338,4624.87036548848,0.0,1.0
1995-05-01,42.37,42.37,42.0,42.37,1950,3.89356859261893,3.89356859261893,3.85956763960338,3.89356859261893,21219.9934416531,0.0,1.0
1995-05-02,42.75,42.87,42.37,42.5,1400,3.92848849031059,3.93951582642374,3.89356859261893,3.90551487340818,15234.867086315,0.0,1.0
1995-05-03,42.5,43.0,42.5,42.5,650,3.90551487340818,3.95146210721299,3.90551487340818,3.90551487340818,7073.33114721768,0.0,1.0
1995-05-04,42.5,43.0,42.25,42.63,1725,3.90551487340818,3.95146210721299,3.88254125650578,3.91746115419743,18771.5326599238,0.0,1.0
1995-05-05,41.0,42.25,41.0,42.25,975,3.76767317199378,3.88254125650578,3.76767317199378,3.88254125650578,10609.9967208265,0.0,1.0
1995-05-08,40.75,41.0,40.75,40.75,1300,3.74469955509138,3.76767317199378,3.74469955509138,3.74469955509138,14146.6622944353,0.0,1.0
1995-05-09,41.13,41.62,41.13,41.13,10850,3.77961945278303,3.82464774191173,3.77961945278303,3.77961945278303,118070.219918941,0.0,1.0
1995-05-10,41.75,42.0,41.5,42.0,2925,3.83659402270098,3.85956763960338,3.81362040579858,3.85956763960338,31829.9901624795,0.0,1.0
1995-05-11,42.0,42.25,42.0,42.25,1500,3.85956763960338,3.88254125650578,3.85956763960338,3.88254125650578,16323.0718781946,0.0,1.0
1995-05-12,42.0,42.0,41.25,41.5,2475,3.85956763960338,3.85956763960338,3.79064678889618,3.81362040579858,26933.0685990212,0.0,1.0
1995-05-15,41.75,41.75,41.25,41.75,4750,3.83659402270098,3.83659402270098,3.79064678889618,3.83659402270098,51689.727614283,0.0,1.0
1995-05-16,41.75,42.0,41.5,41.5,850,3.83659402270098,3.85956763960338,3.81362040579858,3.81362040579858,9249.74073097696,0.0,1.0
1995-05-17,41.62,41.62,41.25,41.5,750,3.82464774191173,3.82464774191173,3.79064678889618,3.81362040579858,8161.53593909732,0.0,1.0
1995-05-18,41.5,41.5,41.13,41.25,1075,3.81362040579858,3.81362040579858,3.77961945278303,3.79064678889618,11698.2015127062,0.0,1.0
1995-05-19,41.0,41.13,40.75,41.13,4000,3.76767317199378,3.77961945278303,3.74469955509138,3.77961945278303,43528.1916751857,0.0,1.0
1995-05-22,41.25,41.62,40.75,40.75,2375,3.79064678889618,3.82464774191173,3.74469955509138,3.74469955509138,25844.8638071415,0.0,1.0
1995-05-23,41.25,41.88,41.25,41.5,2150,3.79064678889618,3.84854030349023,3.79064678889618,3.81362040579858,23396.4030254123,0.0,1.0
1995-05-24,42.0,42.37,41.75,41.75,1825,3.85956763960338,3.89356859261893,3.83659402270098,3.83659402270098,19859.7374518035,0.0,1.0
1995-05-25,43.5,43.5,43.5,43.5,1175,3.99740934101779,3.99740934101779,3.99740934101779,3.99740934101779,12786.4063045858,0.0,1.0
1995-05-26,43.0,43.5,43.0,43.25,1725,3.95146210721299,3.99740934101779,3.95146210721299,3.97443572411539,18771.5326599238,0.0,1.0
1995-05-30,42.5,42.5,42.0,42.5,4100,3.90551487340818,3.90551487340818,3.85956763960338,3.90551487340818,44616.3964670654,0.0,1.0
1995-05-31,42.75,42.75,42.37,42.37,975,3.92848849031059,3.92848849031059,3.89356859261893,3.89356859261893,10609.9967208265,0.0,1.0
1995-06-01,43.13,43.62,42.87,42.87,9650,3.96340838800224,4.00843667713094,3.93951582642374,3.93951582642374,105011.762416385,0.0,1.0
1995-06-02,44.13,44.13,43.62,43.62,2050,4.05530285561184,4.05530285561184,4.00843667713094,4.00843667713094,22308.1982335327,0.0,1.0
1995-06-05,45.25,45.25,44.63,44.63,2050,4.1582246593346,4.1582246593346,4.10125008941664,4.10125008941664,22308.1982335326,0.0,1.0
1995-06-06,45.25,45.5,45.0,45.0,18325,4.1582246593346,4.181198276237,4.13525104243219,4.13525104243219,199413.528111944,0.0,1.0
1995-06-07,44.25,45.0,44.0,44.75,4975,4.06633019172499,4.13525104243219,4.04335657482259,4.11227742552979,54138.1883960122,0.0,1.0
1995-06-08,43.75,44.0,43.75,44.0,975,4.02038295792019,4.04335657482259,4.02038295792019,4.04335657482259,10609.9967208265,0.0,1.0
1995-06-09,43.5,44.0,43.38,44.0,850,3.99740934101779,4.04335657482259,3.98638200490464,4.04335657482259,9249.74073097696,0.0,1.0
1995-06-12,43.0,43.5,43.0,43.5,1725,3.95146210721299,3.99740934101779,3.95146210721299,3.99740934101779,18771.5326599238,0.0,1.0
1995-06-13,43.25,43.38,43.0,43.0,1950,3.97443572411539,3.98638200490464,3.95146210721299,3.95146210721299,21219.993441653,0.0,1.0
1995-06-14,43.88,43.88,43.5,43.5,1500,4.03232923870944,4.03232923870944,3.99740934101779,3.99740934101779,16323.0718781946,0.0,1.0
1995-06-15,43.88,43.88,43.88,43.88,0,4.03232923870944,4.03232923870944,4.03232923870944,4.03232923870944,0,0.0,1.0
1995-06-16,43.25,43.5,43.25,43.5,750,3.97443572411539,3.99740934101779,3.97443572411539,3.99740934101779,8161.53593909731,0.0,1.0
1995-06-19,44.0,44.0,43.5,43.5,4325,4.04335657482259,4.04335657482259,3.99740934101779,3.99740934101779,47064.8572487945,0.0,1.0
1995-06-20,43.75,44.37,43.75,44.25,1175,4.02038295792019,4.07735752783814,4.02038295792019,4.06633019172499,12786.4063045858,0.0,1.0
1995-06-21,43.75,44.25,43.5,43.75,7375,4.02038295792019,4.06633019172499,3.99740934101779,4.02038295792019,80255.1034011236,0.0,1.0
1995-06-22,45.0,45.5,44.63,44.63,2800,4.13525104243219,4.181198276237,4.10125008941664,4.10125008941664,30469.73417263,0.0,1.0
1995-06-23,45.0,45.25,45.0,45.25,750,4.13525104243219,4.1582246593346,4.13525104243219,4.1582246593346,8161.53593909732,0.0,1.0
1995-06-26,42.75,43.5,42.75,43.5,2375,3.92848849031059,3.99740934101779,3.92848849031059,3.99740934101779,25844.8638071415,0.0,1.0
1995-06-27,42.5,43.0,42.5,42.75,7575,3.90551487340818,3.95146210721299,3.90551487340818,3.92848849031059,82431.512984883,0.0,1.0
1995-06-28,42.0,42.25,41.0,42.25,5200,3.85956763960338,3.88254125650578,3.76767317199378,3.88254125650578,56586.6491777414,0.0,1.0
1995-06-29,42.75,42.75,42.37,42.5,5525,3.92848849031059,3.92848849031059,3.89356859261893,3.90551487340818,60123.3147513502,0.0,1.0
1995-06-30,43.5,43.5,43.0,43.0,750,3.99740934101779,3.99740934101779,3.95146210721299,3.95146210721299,8161.53593909731,0.0,1.0
1995-07-03,44.0,44.0,44.0,44.0,100,4.04335657482259,4.04335657482259,4.04335657482259,4.04335657482259,1088.20479187964,0.0,1.0
1995-07-05,44.75,44.75,44.0,44.75,2600,4.11227742552979,4.11227742552979,4.04335657482259,4.11227742552979,28293.3245888707,0.0,1.0
1995-07-06,45.0,45.0,44.5,44.5,325,4.13525104243219,4.13525104243219,4.08930380862739,4.08930380862739,3536.66557360884,0.0,1.0
1995-07-07,46.0,46.0,44.87,44.87,5625,4.2271455100418,4.2271455100418,4.12330476164295,4.12330476164295,61211.5195432299,0.0,1.0
1995-07-10,45.62,46.25,45.62,46.25,1950,4.19222561235015,4.2501191269442,4.19222561235015,4.2501191269442,21219.993441653,0.0,1.0
1995-07-11,46.0,46.0,45.62,45.62,525,4.2271455100418,4.2271455100418,4.19222561235015,4.19222561235015,5713.07515736812,0.0,1.0
1995-07-12,46.0,46.25,46.0,46.25,200,4.2271455100418,4.2501191269442,4.2271455100418,4.2501191269442,2176.40958375928,0.0,1.0
1995-07-13,46.37,46.5,46.0,46.5,1300,4.26114646305735,4.2730927438466,4.2271455100418,4.2730927438466,14146.6622944354,0.0,1.0
1995-07-14,45.5,46.0,45.25,45.62,1825,4.181198276237,4.2271455100418,4.1582246593346,4.19222561235015,19859.7374518035,0.0,1.0
1995-07-17,46.13,46.13,45.5,45.5,2475,4.23909179083105,4.23909179083105,4.181198276237,4.181198276237,26933.0685990211,0.0,1.0
1995-07-18,45.0,45.62,45.0,45.62,9000,4.13525104243219,4.19222561235015,4.13525104243219,4.19222561235015,97938.4312691679,0.0,1.0
1995-07-19,44.63,45.25,44.63,45.25,2600,4.10125008941664,4.1582246593346,4.10125008941664,4.1582246593346,28293.3245888707,0.0,1.0
1995-07-20,44.5,45.0,44.5,44.63,14100,4.08930380862739,4.13525104243219,4.08930380862739,4.10125008941664,153436.87565503,0.0,1.0
1995-07-21,45.0,45.38,44.75,44.75,7475,4.13525104243219,4.17017094012384,4.11227742552979,4.11227742552979,81343.3081930033,0.0,1.0
1995-07-24,45.75,45.75,45.5,45.5,650,4.2041718931394,4.2041718931394,4.181198276237,4.181198276237,7073.33114721767,0.0,1.0
1995-07-25,45.25,45.25,45.0,45.25,850,4.1582246593346,4.1582246593346,4.13525104243219,4.1582246593346,9249.74073097695,0.0,1.0
1995-07-26,46.75,46.75,45.62,45.62,14100,4.296066360749,4.296066360749,4.19222561235015,4.19222561235015,153436.87565503,0.0,1.0
1995-07-27,46.13,46.13,46.13,46.13,525,4.23909179083105,4.23909179083105,4.23909179083105,4.23909179083105,5713.07515736812,0.0,1.0
1995-07-28,46.75,47.0,46.75,47.0,6400,4.296066360749,4.3190399776514,4.296066360749,4.3190399776514,69645.1066802971,0.0,1.0
1995-07-31,47.12,47.25,46.75,46.75,3025,4.33006731376456,4.3420135945538,4.296066360749,4.296066360749,32918.1949543591,0.0,1.0
1995-08-01,45.5,46.63,45.5,46.63,6275,4.181198276237,4.28503902463585,4.181198276237,4.28503902463585,68284.8506904475,0.0,1.0
1995-08-02,46.75,47.12,46.37,46.37,5300,4.296066360749,4.33006731376456,4.26114646305735,4.26114646305735,57674.8539696211,0.0,1.0
1995-08-03,47.38,47.38,46.25,46.25,1825,4.35395987534305,4.35395987534305,4.2501191269442,4.2501191269442,19859.7374518035,0.0,1.0
1995-08-04,47.0,47.0,46.63,46.63,9750,4.3190399776514,4.3190399776514,4.28503902463585,4.28503902463585,106099.967208265,0.0,1.0
1995-08-07,47.88,47.88,47.5,47.5,850,4.39990710914786,4.39990710914786,4.36498721145621,4.36498721145621,9249.74073097695,0.0,1.0
1995-08-08,46.0,47.25,46.0,47.25,6275,4.2271455100418,4.3420135945538,4.2271455100418,4.3420135945538,68284.8506904475,0.0,1.0
1995-08-09,45.0,45.5,44.87,45.5,1397150,4.13525104243219,4.181198276237,4.12330476164295,4.181198276237,15203853.2497464,0.0,1.0
1995-08-10,44.75,44.87,44.75,44.75,850,4.11227742552979,4.12330476164295,4.11227742552979,4.11227742552979,9249.74073097697,0.0,1.0
1995-08-11,45.0,45.0,44.75,44.75,5425,4.13525104243219,4.13525104243219,4.11227742552979,4.11227742552979,59035.1099594706,0.0,1.0
1995-08-14,44.87,44.87,44.75,44.75,750,4.12330476164295,4.12330476164295,4.11227742552979,4.11227742552979,8161.53593909731,0.0,1.0
1995-08-15,44.37,44.63,44.13,44.63,6400,4.07735752783814,4.10125008941664,4.05530285561184,4.10125008941664,69645.1066802972,0.0,1.0
1995-08-16,44.37,44.63,44.13,44.37,61400,4.07735752783814,4.10125008941664,4.05530285561184,4.07735752783814,668157.742214101,0.0,1.0
1995-08-17,44.25,44.25,44.0,44.25,30475,4.06633019172499,4.06633019172499,4.04335657482259,4.06633019172499,331630.410325321,0.0,1.0
1995-08-18,43.75,44.0,43.75,43.75,4750,4.07891973378751,4.10222784655201,4.07891973378751,4.07891973378751,50947.9258144249,0.637,1.0
1995-08-21,44.37,44.37,44.25,44.37,239875,4.13672385344347,4.13672385344347,4.12553595931651,4.13672385344347,2572870.25362846,0.0,1.0
1995-08-22,43.75,44.0,43.25,44.0,5625,4.07891973378751,4.10222784655201,4.03230350825851,4.10222784655201,60333.070043398,0.0,1.0
1995-08-23,44.13,44.37,44.13,44.13,1175,4.11434806518955,4.13672385344347,4.11434806518955,4.11434806518955,12602.9079646209,0.0,1.0
1995-08-24,44.13,44.37,44.13,44.37,1300,4.11434806518955,4.13672385344347,4.11434806518955,4.13672385344347,13943.6428544742,0.0,1.0
1995-08-25,44.75,44.87,44.5,44.5,35675,4.17215218484551,4.18334007897247,4.14884407208101,4.14884407208101,382645.737564128,0.0,1.0
1995-08-28,45.0,45.25,44.75,44.75,750,4.19546029761001,4.21876841037451,4.17215218484551,4.17215218484551,8044.40933911973,0.0,1.0
1995-08-29,44.0,44.25,43.62,44.25,69425,4.10222784655201,4.12553595931651,4.06679951514997,4.12553595931651,744644.157824516,0.0,1.0
1995-08-30,45.0,45.0,44.5,44.5,2600,4.19546029761001,4.19546029761001,4.14884407208101,4.14884407208101,27887.2857089484,0.0,1.0
1995-08-31,44.63,45.0,44.5,45.0,14300,4.16096429071855,4.19546029761001,4.14884407208101,4.19546029761001,153380.071399216,0.0,1.0
1995-09-01,45.25,45.25,44.87,44.87,850,4.21876841037451,4.21876841037451,4.18334007897247,4.18334007897247,9116.99725100236,0.0,1.0
1995-09-05,46.13,46.25,45.62,45.62,1825,4.30081296730555,4.31200086143251,4.25326441726597,4.25326441726597,19574.729391858,0.0,1.0
1995-09-06,46.75,47.0,46.37,46.37,5075,4.35861708696151,4.38192519972601,4.32318875555947,4.32318875555947,54433.8365280435,0.0,1.0
1995-09-07,46.63,46.63,46.25,46.5,1500,4.34742919283455,4.34742919283455,4.31200086143251,4.33530897419701,16088.8186782395,0.0,1.0
1995-09-08,46.87,47.25,46.37,46.37,4325,4.36980498108847,4.40523331249051,4.32318875555947,4.32318875555947,46389.4271889238,0.0,1.0
1995-09-11,46.63,46.63,46.25,46.25,2925,4.34742919283455,4.34742919283455,4.31200086143251,4.31200086143251,31373.1964225669,0.0,1.0
1995-09-12,46.87,46.87,46.5,46.5,1300,4.36980498108847,4.36980498108847,4.33530897419701,4.33530897419701,13943.6428544742,0.0,1.0
1995-09-13,47.25,47.25,46.75,46.75,200,4.40523331249051,4.40523331249051,4.35861708696151,4.35861708696151,2145.17582376526,0.0,1.0
1995-09-14,47.5,47.5,47.5,47.5,325,4.42854142525501,4.42854142525501,4.42854142525501,4.42854142525501,3485.91071361855,0.0,1.0
1995-09-15,47.25,47.25,47.25,47.25,5625,4.40523331249051,4.40523331249051,4.40523331249051,4.40523331249051,60333.070043398,0.0,1.0
1995-09-18,46.75,47.0,46.75,46.75,1725,4.35861708696151,4.38192519972601,4.35861708696151,4.35861708696151,18502.1414799754,0.0,1.0
1995-09-19,47.25,47.25,47.25,47.25,100,4.40523331249051,4.40523331249051,4.40523331249051,4.40523331249051,1072.58791188263,0.0,1.0
1995-09-20,47.88,48.0,46.75,46.75,15925,4.46396975665705,4.47515765078401,4.35861708696151,4.35861708696151,170809.624967309,0.0,1.0
1995-09-21,48.25,48.25,47.38,47.38,5525,4.49846576354851,4.49846576354851,4.41735353112805,4.41735353112805,59260.4821315153,0.0,1.0
1995-09-22,48.0,48.0,47.5,47.5,4875,4.47515765078401,4.47515765078401,4.42854142525501,4.42854142525501,52288.6607042782,0.0,1.0
1995-09-25,47.0,47.0,47.0,47.0,100,4.38192519972601,4.38192519972601,4.38192519972601,4.38192519972601,1072.58791188263,0.0,1.0
1995-09-26,47.0,47.0,47.0,47.0,0,4.38192519972601,4.38192519972601,4.38192519972601,4.38192519972601,0,0.0,1.0
1995-09-27,46.5,46.63,46.0,46.0,3250,4.33530897419701,4.34742919283455,4.28869274866801,4.28869274866801,34859.1071361855,0.0,1.0
1995-09-28,47.0,47.0,47.0,47.0,200,4.38192519972601,4.38192519972601,4.38192519972601,4.38192519972601,2145.17582376526,0.0,1.0
1995-09-29,46.87,47.12,46.87,47.12,3575,4.36980498108847,4.39311309385297,4.36980498108847,4.39311309385297,38345.017849804,0.0,1.0
1995-10-02,47.25,47.25,47.25,47.25,425,4.40523331249051,4.40523331249051,4.40523331249051,4.40523331249051,4558.49862550118,0.0,1.0
1995-10-03,47.25,47.38,47.25,47.38,1175,4.40523331249051,4.41735353112805,4.40523331249051,4.41735353112805,12602.9079646209,0.0,1.0
1995-10-04,47.38,47.5,46.75,46.75,11050,4.41735353112805,4.42854142525501,4.35861708696151,4.35861708696151,118520.964263031,0.0,1.0
1995-10-05,47.38,47.38,47.25,47.25,1075,4.41735353112805,4.41735353112805,4.40523331249051,4.40523331249051,11530.3200527383,0.0,1.0
1995-10-06,47.38,47.38,47.38,47.38,0,4.41735353112805,4.41735353112805,4.41735353112805,4.41735353112805,0,0.0,1.0
1995-10-09,46.87,46.87,46.87,46.87,200,4.36980498108847,4.36980498108847,4.36980498108847,4.36980498108847,2145.17582376526,0.0,1.0
1995-10-10,45.5,46.0,45.5,46.0,650,4.24207652313901,4.28869274866801,4.24207652313901,4.28869274866801,6971.8214272371,0.0,1.0
1995-10-11,45.5,46.13,45.5,45.5,3450,4.24207652313901,4.30081296730555,4.24207652313901,4.24207652313901,37004.2829599508,0.0,1.0
1995-10-12,46.75,46.75,46.75,46.75,200,4.35861708696151,4.35861708696151,4.35861708696151,4.35861708696151,2145.17582376526,0.0,1.0
1995-10-13,47.38,48.0,47.38,47.38,13000,4.41735353112805,4.47515765078401,4.41735353112805,4.41735353112805,139436.428544742,0.0,1.0
1995-10-16,47.62,47.62,47.62,47.62,525,4.43972931938197,4.43972931938197,4.43972931938197,4.43972931938197,5631.08653738381,0.0,1.0
1995-10-17,47.5,47.5,47.5,47.5,325,4.42854142525501,4.42854142525501,4.42854142525501,4.42854142525501,3485.91071361855,0.0,1.0
1995-10-18,48.13,48.13,48.0,48.0,1400,4.48727786942155,4.48727786942155,4.47515765078401,4.47515765078401,15016.2307663568,0.0,1.0
1995-10-19,48.13,48.13,48.13,48.13,0,4.48727786942155,4.48727786942155,4.48727786942155,4.48727786942155,0,0.0,1.0
1995-10-20,47.38,47.62,47.38,47.62,1950,4.41735353112805,4.43972931938197,4.41735353112805,4.43972931938197,20915.4642817113,0.0,1.0
1995-10-23,46.63,46.63,46.63,46.63,32550,4.34742919283455,4.34742919283455,4.34742919283455,4.34742919283455,349127.365317796,0.0,1.0
1995-10-24,46.63,46.75,46.63,46.75,27325,4.34742919283455,4.35861708696151,4.34742919283455,4.35861708696151,293084.646921929,0.0,1.0
1995-10-25,46.5,46.63,46.5,46.5,97425,4.33530897419701,4.34742919283455,4.33530897419701,4.33530897419701,1044968.77315165,0.0,1.0
1995-10-26,46.37,46.37,46.25,46.25,1825,4.32318875555947,4.32318875555947,4.31200086143251,4.31200086143251,19574.729391858,0.0,1.0
1995-10-27,46.37,46.37,46.37,46.37,0,4.32318875555947,4.32318875555947,4.32318875555947,4.32318875555947,0,0.0,1.0
1995-10-30,46.75,46.75,46.63,46.63,525,4.35861708696151,4.35861708696151,4.34742919283455,4.34742919283455,5631.08653738381,0.0,1.0
1995-10-31,46.75,46.75,46.75,46.75,0,4.35861708696151,4.35861708696151,4.35861708696151,4.35861708696151,0,0.0,1.0
1995-11-01,46.75,46.75,46.37,46.37,3250,4.35861708696151,4.35861708696151,4.32318875555947,4.32318875555947,34859.1071361855,0.0,1.0
1995-11-02,46.75,46.75,46.75,46.75,325,4.35861708696151,4.35861708696151,4.35861708696151,4.35861708696151,3485.91071361855,0.0,1.0
1995-11-03,47.38,47.75,47.0,47.0,5850,4.41735353112805,4.45184953801951,4.38192519972601,4.38192519972601,62746.3928451339,0.0,1.0
1995-11-06,47.38,47.38,47.38,47.38,0,4.41735353112805,4.41735353112805,4.41735353112805,4.41735353112805,0,0.0,1.0
1995-11-07,48.25,48.37,48.13,48.13,3125,4.49846576354851,4.50965365767547,4.48727786942155,4.48727786942155,33518.3722463322,0.0,1.0
1995-11-08,48.63,48.63,48.63,48.63,200,4.53389409495055,4.53389409495055,4.53389409495055,4.53389409495055,2145.17582376526,0.0,1.0
1995-11-09,48.5,48.5,48.0,48.25,2275,4.52177387631301,4.52177387631301,4.47515765078401,4.49846576354851,24401.3749953298,0.0,1.0
1995-11-10,48.0,48.0,48.0,48.0,10850,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,116375.788439265,0.0,1.0
1995-11-13,47.25,47.5,47.25,47.5,4650,4.40523331249051,4.42854142525501,4.40523331249051,4.42854142525501,49875.3379025423,0.0,1.0
1995-11-14,48.0,48.0,47.5,48.0,4325,4.47515765078401,4.47515765078401,4.42854142525501,4.47515765078401,46389.4271889238,0.0,1.0
1995-11-15,48.5,48.5,47.75,47.75,3025,4.52177387631301,4.52177387631301,4.45184953801951,4.45184953801951,32445.7843344496,0.0,1.0
1995-11-16,49.25,49.25,48.75,48.75,3250,4.59169821460651,4.59169821460651,4.54508198907751,4.54508198907751,34859.1071361855,0.0,1.0
1995-11-17,48.75,48.75,48.75,48.75,750,4.54508198907751,4.54508198907751,4.54508198907751,4.54508198907751,8044.40933911973,0.0,1.0
1995-11-20,48.75,48.75,48.5,48.5,5200,4.54508198907751,4.54508198907751,4.52177387631301,4.52177387631301,55774.5714178968,0.0,1.0
1995-11-21,49.38,49.38,49.25,49.38,13450,4.60381843324405,4.60381843324405,4.59169821460651,4.60381843324405,144263.074148214,0.0,1.0
1995-11-22,50.25,50.25,49.88,50.25,1625,4.68493066566451,4.68493066566451,4.65043465877305,4.68493066566451,17429.5535680927,0.0,1.0
1995-11-24,49.62,49.62,49.62,49.62,525,4.62619422149797,4.62619422149797,4.62619422149797,4.62619422149797,5631.08653738381,0.0,1.0
1995-11-27,49.38,49.62,49.38,49.38,1825,4.60381843324405,4.62619422149797,4.60381843324405,4.60381843324405,19574.729391858,0.0,1.0
1995-11-28,48.5,49.0,48.5,48.63,3900,4.52177387631301,4.56839010184201,4.52177387631301,4.53389409495055,41830.9285634226,0.0,1.0
1995-11-29,48.0,48.5,48.0,48.5,11925,4.47515765078401,4.52177387631301,4.47515765078401,4.52177387631301,127906.108492004,0.0,1.0
1995-11-30,47.75,48.37,47.5,48.37,6075,4.45184953801951,4.50965365767547,4.42854142525501,4.50965365767547,65159.7156468698,0.0,1.0
1995-12-01,48.75,48.75,48.25,48.25,1175,4.54508198907751,4.54508198907751,4.49846576354851,4.49846576354851,12602.9079646209,0.0,1.0
1995-12-04,48.25,48.75,48.25,48.75,525,4.49846576354851,4.54508198907751,4.49846576354851,4.54508198907751,5631.08653738381,0.0,1.0
1995-12-05,49.12,49.12,48.63,48.75,9850,4.57957799596897,4.57957799596897,4.53389409495055,4.54508198907751,105649.909320439,0.0,1.0
1995-12-06,48.75,48.88,48.25,48.88,7050,4.54508198907751,4.55720220771505,4.49846576354851,4.55720220771505,75617.4477877255,0.0,1.0
1995-12-07,47.62,48.13,47.25,48.13,1825,4.43972931938197,4.48727786942155,4.40523331249051,4.48727786942155,19574.729391858,0.0,1.0
1995-12-08,47.0,47.0,47.0,47.0,200,4.38192519972601,4.38192519972601,4.38192519972601,4.38192519972601,2145.17582376526,0.0,1.0
1995-12-11,47.5,47.75,47.25,47.25,2800,4.42854142525501,4.45184953801951,4.40523331249051,4.40523331249051,30032.4615327137,0.0,1.0
1995-12-12,47.5,47.5,47.5,47.5,975,4.42854142525501,4.42854142525501,4.42854142525501,4.42854142525501,10457.7321408556,0.0,1.0
1995-12-13,47.62,47.62,47.38,47.5,6175,4.43972931938197,4.43972931938197,4.41735353112805,4.42854142525501,66232.3035587524,0.0,1.0
1995-12-14,47.5,48.0,47.5,47.75,2275,4.42854142525501,4.47515765078401,4.42854142525501,4.45184953801951,24401.3749953298,0.0,1.0
1995-12-15,47.75,48.5,47.62,48.5,5950,4.45184953801951,4.52177387631301,4.43972931938197,4.52177387631301,63818.9807570165,0.0,1.0
1995-12-18,46.75,47.0,46.75,47.0,11600,4.35861708696151,4.38192519972601,4.35861708696151,4.38192519972601,124420.197778385,0.0,1.0
1995-12-19,46.75,47.0,46.5,47.0,2600,4.35861708696151,4.38192519972601,4.33530897419701,4.38192519972601,27887.2857089484,0.0,1.0
1995-12-20,45.5,46.0,45.5,46.0,1500,4.24207652313901,4.28869274866801,4.24207652313901,4.28869274866801,16088.8186782395,0.0,1.0
1995-12-21,45.5,45.5,45.5,45.5,525,4.24207652313901,4.24207652313901,4.24207652313901,4.24207652313901,5631.08653738381,0.0,1.0
1995-12-22,45.5,46.0,45.5,46.0,1075,4.24207652313901,4.28869274866801,4.24207652313901,4.28869274866801,11530.3200527383,0.0,1.0
1995-12-26,45.62,46.25,45.62,46.0,5200,4.25326441726597,4.31200086143251,4.25326441726597,4.28869274866801,55774.5714178968,0.0,1.0
1995-12-27,46.25,46.25,46.25,46.25,2275,4.31200086143251,4.31200086143251,4.31200086143251,4.31200086143251,24401.3749953298,0.0,1.0
1995-12-28,46.0,46.13,45.62,45.62,8225,4.28869274866801,4.30081296730555,4.25326441726597,4.25326441726597,88220.3557523464,0.0,1.0
1995-12-29,45.25,45.5,45.25,45.5,325,4.21876841037451,4.24207652313901,4.21876841037451,4.24207652313901,3485.91071361855,0.0,1.0
1996-01-02,47.0,47.0,46.75,46.75,1950,4.38192519972601,4.38192519972601,4.35861708696151,4.35861708696151,20915.4642817113,0.0,1.0
1996-01-03,48.0,48.0,48.0,48.0,2150,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,23060.6401054766,0.0,1.0
1996-01-04,48.63,48.75,48.25,48.75,2800,4.53389409495055,4.54508198907751,4.49846576354851,4.54508198907751,30032.4615327137,0.0,1.0
1996-01-05,47.88,48.0,47.75,48.0,3450,4.46396975665705,4.47515765078401,4.45184953801951,4.47515765078401,37004.2829599508,0.0,1.0
1996-01-08,47.62,47.62,47.62,47.62,525,4.43972931938197,4.43972931938197,4.43972931938197,4.43972931938197,5631.08653738381,0.0,1.0
1996-01-09,46.5,47.5,46.5,47.5,23525,4.33530897419701,4.42854142525501,4.33530897419701,4.42854142525501,252326.306270389,0.0,1.0
1996-01-10,46.75,46.75,46.75,46.75,750,4.35861708696151,4.35861708696151,4.35861708696151,4.35861708696151,8044.40933911973,0.0,1.0
1996-01-11,46.25,46.25,46.25,46.25,200,4.31200086143251,4.31200086143251,4.31200086143251,4.31200086143251,2145.17582376526,0.0,1.0
1996-01-12,46.37,46.37,46.25,46.31,5850,4.32318875555947,4.32318875555947,4.31200086143251,4.31759480849599,62746.3928451339,0.0,1.0
1996-01-15,46.37,46.5,45.75,45.75,1725,4.32318875555947,4.33530897419701,4.26538463590351,4.26538463590351,18502.1414799754,0.0,1.0
1996-01-16,46.63,46.63,46.37,46.37,2800,4.34742919283455,4.34742919283455,4.32318875555947,4.32318875555947,30032.4615327137,0.0,1.0
1996-01-17,46.87,46.87,46.87,46.87,200,4.36980498108847,4.36980498108847,4.36980498108847,4.36980498108847,2145.17582376526,0.0,1.0
1996-01-18,47.38,47.38,47.38,47.38,200,4.41735353112805,4.41735353112805,4.41735353112805,4.41735353112805,2145.17582376526,0.0,1.0
1996-01-19,47.38,47.38,47.38,47.38,5425,4.41735353112805,4.41735353112805,4.41735353112805,4.41735353112805,58187.8942196327,0.0,1.0
1996-01-22,47.0,47.0,46.75,46.75,1725,4.38192519972601,4.38192519972601,4.35861708696151,4.35861708696151,18502.1414799754,0.0,1.0
1996-01-23,47.25,47.38,47.0,47.0,1075,4.40523331249051,4.41735353112805,4.38192519972601,4.38192519972601,11530.3200527383,0.0,1.0
1996-01-24,47.38,47.5,47.38,47.5,200,4.41735353112805,4.42854142525501,4.41735353112805,4.42854142525501,2145.17582376526,0.0,1.0
1996-01-25,47.38,48.0,47.38,47.75,1500,4.41735353112805,4.47515765078401,4.41735353112805,4.45184953801951,16088.8186782395,0.0,1.0
1996-01-26,47.12,47.12,47.12,47.12,200,4.39311309385297,4.39311309385297,4.39311309385297,4.39311309385297,2145.17582376526,0.0,1.0
1996-01-29,47.5,47.88,47.5,47.88,1175,4.42854142525501,4.46396975665705,4.42854142525501,4.46396975665705,12602.9079646209,0.0,1.0
1996-01-30,47.38,47.5,47.25,47.25,850,4.41735353112805,4.42854142525501,4.40523331249051,4.40523331249051,9116.99725100236,0.0,1.0
1996-01-31,48.25,48.25,48.0,48.0,1625,4.49846576354851,4.49846576354851,4.47515765078401,4.47515765078401,17429.5535680927,0.0,1.0
1996-02-01,48.0,48.0,48.0,48.0,100,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,1072.58791188263,0.0,1.0
1996-02-02,48.0,48.0,48.0,48.0,200,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,2145.17582376526,0.0,1.0
1996-02-05,48.37,48.37,48.37,48.37,1500,4.50965365767547,4.50965365767547,4.50965365767547,4.50965365767547,16088.8186782395,0.0,1.0
1996-02-06,49.12,49.12,49.0,49.0,1300,4.57957799596897,4.57957799596897,4.56839010184201,4.56839010184201,13943.6428544742,0.0,1.0
1996-02-07,48.5,49.12,48.5,49.12,8675,4.52177387631301,4.57957799596897,4.52177387631301,4.57957799596897,93047.0013558182,0.0,1.0
1996-02-08,48.0,48.0,48.0,48.0,425,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,4558.49862550118,0.0,1.0
1996-02-09,47.75,48.5,47.75,48.5,2050,4.45184953801951,4.52177387631301,4.45184953801951,4.52177387631301,21988.0521935939,0.0,1.0
1996-02-12,48.0,48.25,47.75,47.75,2050,4.47515765078401,4.49846576354851,4.45184953801951,4.45184953801951,21988.0521935939,0.0,1.0
1996-02-13,48.37,48.37,48.37,48.37,975,4.50965365767547,4.50965365767547,4.50965365767547,4.50965365767547,10457.7321408556,0.0,1.0
1996-02-14,49.0,49.0,48.88,49.0,1725,4.56839010184201,4.56839010184201,4.55720220771505,4.56839010184201,18502.1414799754,0.0,1.0
1996-02-15,49.75,49.75,49.25,49.25,1300,4.63831444013551,4.63831444013551,4.59169821460651,4.59169821460651,13943.6428544742,0.0,1.0
1996-02-16,50.5,51.0,50.5,50.75,12800,4.70823877842901,4.75485500395801,4.70823877842901,4.73154689119351,137291.252720977,0.0,1.0
1996-02-20,49.75,49.75,49.75,49.75,525,4.63831444013551,4.63831444013551,4.63831444013551,4.63831444013551,5631.08653738381,0.0,1.0
1996-02-21,49.25,49.25,48.88,49.0,20175,4.59169821460651,4.59169821460651,4.55720220771505,4.56839010184201,216394.611222321,0.0,1.0
1996-02-22,48.88,48.88,48.88,48.88,1725,4.55720220771505,4.55720220771505,4.55720220771505,4.55720220771505,18502.1414799754,0.0,1.0
1996-02-23,48.88,49.0,48.88,49.0,1075,4.55720220771505,4.56839010184201,4.55720220771505,4.56839010184201,11530.3200527383,0.0,1.0
1996-02-26,47.88,48.13,47.62,48.13,12675,4.46396975665705,4.48727786942155,4.43972931938197,4.48727786942155,135950.517831123,0.0,1.0
1996-02-27,47.0,47.38,47.0,47.38,13650,4.38192519972601,4.41735353112805,4.38192519972601,4.41735353112805,146408.249971979,0.0,1.0
1996-02-28,47.5,48.0,47.25,47.25,4000,4.42854142525501,4.47515765078401,4.40523331249051,4.40523331249051,42903.5164753052,0.0,1.0
1996-02-29,47.12,47.12,47.0,47.0,525,4.39311309385297,4.39311309385297,4.38192519972601,4.38192519972601,5631.08653738381,0.0,1.0
1996-03-01,48.0,48.0,47.75,48.0,2800,4.47515765078401,4.47515765078401,4.45184953801951,4.47515765078401,30032.4615327137,0.0,1.0
1996-03-04,48.0,48.0,48.0,48.0,525,4.47515765078401,4.47515765078401,4.47515765078401,4.47515765078401,5631.08653738381,0.0,1.0
1996-03-05,47.75,48.0,47.75,48.0,325,4.45184953801951,4.47515765078401,4.45184953801951,4.47515765078401,3485.91071361855,0.0,1.0
1996-03-06,47.88,47.88,47.62,47.75,24950,4.46396975665705,4.46396975665705,4.43972931938197,4.45184953801951,267610.684014716,0.0,1.0
1996-03-07,47.38,47.5,47.12,47.38,10175,4.41735353112805,4.42854142525501,4.39311309385297,4.41735353112805,109135.820034058,0.0,1.0
1996-03-08,45.0,45.0,45.0,45.0,1300,4.29428669573149,4.29428669573149,4.29428669573149,4.29428669573149,13622.7513775801,1.06,1.0
1996-03-11,43.88,43.88,43.5,43.62,3250,4.18740667130439,4.18740667130439,4.15114380587377,4.16259523706239,34056.8784439503,0.0,1.0
1996-03-12,42.0,42.5,42.0,42.5,5625,4.00800091601606,4.05571521263529,4.00800091601606,4.05571521263529,58944.5973068369,0.0,1.0
1996-03-13,42.63,42.63,42.5,42.5,4550,4.0681209297563,4.0681209297563,4.05571521263529,4.05571521263529,47679.6298215303,0.0,1.0
1996-03-14,43.25,43.25,42.5,42.5,4650,4.12728665756415,4.12728665756415,4.05571521263529,4.05571521263529,48727.5337736519,0.0,1.0
1996-03-15,43.13,43.25,43.0,43.0,5075,4.11583522637553,4.12728665756415,4.10342950925453,4.10342950925453,53181.1255701685,0.0,1.0
1996-03-18,43.62,43.75,43.25,43.25,1175,4.16259523706239,4.17500095418339,4.12728665756415,4.12728665756415,12312.8714374282,0.0,1.0
1996-03-19,44.87,44.87,44.5,44.75,9425,4.28188097861049,4.28188097861049,4.24657239911225,4.27042954742187,98764.9474874556,0.0,1.0
1996-03-20,44.87,44.87,44.25,44.25,33725,4.28188097861049,4.28188097861049,4.22271525080263,4.22271525080263,353405.607852991,0.0,1.0
1996-03-21,45.0,45.0,44.75,44.75,47950,4.29428669573149,4.29428669573149,4.27042954742187,4.27042954742187,502469.945042281,0.0,1.0
1996-03-22,45.75,45.75,45.13,45.13,15275,4.36585814066035,4.36585814066035,4.30669241285249,4.30669241285249,160067.328686566,0.0,1.0
1996-03-25,45.0,45.13,44.25,45.13,7575,4.29428669573149,4.30669241285249,4.22271525080263,4.30669241285249,79378.7243732071,0.0,1.0
1996-03-26,44.5,44.5,44.13,44.5,7375,4.24657239911225,4.24657239911225,4.21126381961401,4.24657239911225,77282.916468964,0.0,1.0
1996-03-27,44.5,44.5,44.5,44.5,0,4.24657239911225,4.24657239911225,4.24657239911225,4.24657239911225,0,0.0,1.0
1996-03-28,45.25,45.25,44.37,44.37,2925,4.31814384404111,4.31814384404111,4.23416668199125,4.23416668199125,30651.1905995552,0.0,1.0
1996-03-29,45.25,45.25,44.75,44.75,2600,4.31814384404111,4.31814384404111,4.27042954742187,4.27042954742187,27245.5027551602,0.0,1.0
1996-04-01,44.87,45.13,44.5,45.13,11500,4.28188097861049,4.30669241285249,4.24657239911225,4.30669241285249,120508.954493978,0.0,1.0
1996-04-02,44.13,44.13,43.88,43.88,3025,4.21126381961401,4.21126381961401,4.18740667130439,4.18740667130439,31699.0945516768,0.0,1.0
1996-04-03,44.13,44.13,44.0,44.13,325,4.21126381961401,4.21126381961401,4.19885810249301,4.21126381961401,3405.68784439503,0.0,1.0
1996-04-04,44.25,44.25,44.25,44.25,1175,4.22271525080263,4.22271525080263,4.22271525080263,4.22271525080263,12312.8714374282,0.0,1.0
1996-04-08,44.5,44.5,44.0,44.0,7150,4.24657239911225,4.24657239911225,4.19885810249301,4.19885810249301,74925.1325766905,0.0,1.0
1996-04-09,44.25,44.5,44.0,44.5,2375,4.22271525080263,4.24657239911225,4.19885810249301,4.24657239911225,24887.7188628867,0.0,1.0
1996-04-10,44.25,44.63,44.0,44.25,8450,4.22271525080263,4.25897811623325,4.19885810249301,4.22271525080263,88547.8839542706,0.0,1.0
1996-04-11,44.5,44.5,44.0,44.0,975,4.24657239911225,4.24657239911225,4.19885810249301,4.19885810249301,10217.0635331851,0.0,1.0
1996-04-12,44.5,44.5,44.5,44.5,5850,4.24657239911225,4.24657239911225,4.24657239911225,4.24657239911225,61302.3811991104,0.0,1.0
1996-04-15,44.5,44.75,44.5,44.75,325,4.24657239911225,4.27042954742187,4.24657239911225,4.27042954742187,3405.68784439502,0.0,1.0
1996-04-16,44.87,44.87,44.75,44.87,4325,4.28188097861049,4.28188097861049,4.27042954742187,4.28188097861049,45321.8459292568,0.0,1.0
1996-04-17,45.25,45.25,44.63,44.63,6175,4.31814384404111,4.31814384404111,4.25897811623325,4.25897811623325,64708.0690435054,0.0,1.0
1996-04-18,45.5,45.5,45.5,45.5,525,4.34200099235073,4.34200099235073,4.34200099235073,4.34200099235073,5501.49574863811,0.0,1.0
1996-04-19,46.0,46.0,45.75,45.75,2150,4.38971528896997,4.38971528896997,4.36585814066035,4.36585814066035,22529.9349706132,0.0,1.0
1996-04-22,45.25,45.25,45.13,45.13,2800,4.31814384404111,4.31814384404111,4.30669241285249,4.30669241285249,29341.3106594033,0.0,1.0
1996-04-23,45.5,45.5,45.5,45.5,325,4.34200099235073,4.34200099235073,4.34200099235073,4.34200099235073,3405.68784439502,0.0,1.0
1996-04-24,45.75,45.75,45.5,45.5,1300,4.36585814066035,4.36585814066035,4.34200099235073,4.34200099235073,13622.7513775801,0.0,1.0
1996-04-25,44.5,45.5,44.5,45.5,13000,4.24657239911225,4.34200099235073,4.24657239911225,4.34200099235073,136227.513775801,0.0,1.0
1996-04-26,44.75,45.0,44.25,44.25,5200,4.27042954742187,4.29428669573149,4.22271525080263,4.22271525080263,54491.0055103204,0.0,1.0
1996-04-29,44.5,44.87,43.88,44.87,13975,4.24657239911225,4.28188097861049,4.18740667130439,4.28188097861049,146444.577308986,0.0,1.0
1996-04-30,44.5,44.63,44.25,44.63,13975,4.24657239911225,4.25897811623325,4.22271525080263,4.25897811623325,146444.577308986,0.0,1.0
1996-05-01,44.25,44.25,43.25,44.0,9750,4.22271525080263,4.22271525080263,4.12728665756415,4.19885810249301,102170.635331851,0.0,1.0
1996-05-02,44.63,44.75,44.0,44.75,7250,4.25897811623325,4.27042954742187,4.19885810249301,4.27042954742187,75973.0365288121,0.0,1.0
1996-05-03,44.75,45.0,44.75,45.0,1075,4.27042954742187,4.29428669573149,4.27042954742187,4.29428669573149,11264.9674853066,0.0,1.0
1996-05-06,45.0,45.0,44.5,44.5,4650,4.29428669573149,4.29428669573149,4.24657239911225,4.24657239911225,48727.5337736519,0.0,1.0
1996-05-07,45.25,45.25,44.75,44.75,2925,4.31814384404111,4.31814384404111,4.27042954742187,4.27042954742187,30651.1905995552,0.0,1.0
1996-05-08,45.88,45.88,45.0,45.0,6175,4.37826385778135,4.37826385778135,4.29428669573149,4.29428669573149,64708.0690435054,0.0,1.0
1996-05-09,46.0,46.5,46.0,46.25,4325,4.38971528896997,4.4374295855892,4.38971528896997,4.41357243727958,45321.8459292568,0.0,1.0
1996-05-10,46.25,46.25,46.25,46.25,100,4.41357243727958,4.41357243727958,4.41357243727958,4.41357243727958,1047.90395212155,0.0,1.0
1996-05-13,46.0,46.37,45.88,46.37,6400,4.38971528896997,4.4250238684682,4.37826385778135,4.4250238684682,67065.8529357789,0.0,1.0
1996-05-14,46.25,46.25,46.25,46.25,750,4.41357243727958,4.41357243727958,4.41357243727958,4.41357243727958,7859.2796409116,0.0,1.0
1996-05-15,46.75,46.75,46.63,46.63,650,4.46128673389882,4.46128673389882,4.44983530271021,4.44983530271021,6811.37568879005,0.0,1.0
1996-05-16,46.75,46.75,46.75,46.75,0,4.46128673389882,4.46128673389882,4.46128673389882,4.46128673389882,0,0.0,1.0
1996-05-17,47.62,47.75,47.38,47.38,3450,4.5443096100163,4.5567153271373,4.52140674763906,4.52140674763906,36152.6863481933,0.0,1.0
1996-05-20,48.0,48.0,47.88,47.88,2600,4.58057247544692,4.58057247544692,4.5691210442583,4.5691210442583,27245.5027551602,0.0,1.0
1996-05-21,48.0,48.0,48.0,48.0,10400,4.58057247544692,4.58057247544692,4.58057247544692,4.58057247544692,108982.011020641,0.0,1.0
1996-05-22,48.0,48.0,47.5,48.0,2475,4.58057247544692,4.58057247544692,4.53285817882768,4.58057247544692,25935.6228150083,0.0,1.0
1996-05-23,48.0,48.0,47.62,47.62,6075,4.58057247544692,4.58057247544692,4.5443096100163,4.5443096100163,63660.1650913839,0.0,1.0
1996-05-24,47.75,47.75,47.75,47.75,2050,4.5567153271373,4.5567153271373,4.5567153271373,4.5567153271373,21482.0310184917,0.0,1.0
1996-05-28,47.75,48.0,47.75,47.75,3775,4.5567153271373,4.58057247544692,4.5567153271373,4.5567153271373,39558.3741925884,0.0,1.0
1996-05-29,47.0,47.0,47.0,47.0,5425,4.48514388220844,4.48514388220844,4.48514388220844,4.48514388220844,56848.7894025939,0.0,1.0
1996-05-30,46.75,46.75,46.5,46.5,750,4.46128673389882,4.46128673389882,4.4374295855892,4.4374295855892,7859.2796409116,0.0,1.0
1996-05-31,47.12,47.12,46.75,46.75,7700,4.49659531339706,4.49659531339706,4.46128673389882,4.46128673389882,80688.604313359,0.0,1.0
1996-06-03,47.12,47.12,47.12,47.12,750,4.49659531339706,4.49659531339706,4.49659531339706,4.49659531339706,7859.27964091159,0.0,1.0
1996-06-04,47.75,47.75,47.5,47.75,425,4.5567153271373,4.5567153271373,4.53285817882768,4.5567153271373,4453.59179651657,0.0,1.0
1996-06-05,48.25,48.5,48.25,48.5,325,4.60442962375654,4.62828677206616,4.60442962375654,4.62828677206616,3405.68784439502,0.0,1.0
1996-06-06,48.5,48.5,48.25,48.5,11600,4.62828677206616,4.62828677206616,4.60442962375654,4.62828677206616,121556.858446099,0.0,1.0
1996-06-07,47.12,47.12,47.12,47.12,5425,4.49659531339706,4.49659531339706,4.49659531339706,4.49659531339706,56848.7894025939,0.0,1.0
1996-06-10,47.0,47.0,47.0,47.0,425,4.48514388220844,4.48514388220844,4.48514388220844,4.48514388220844,4453.59179651657,0.0,1.0
1996-06-11,48.5,48.5,48.0,48.0,6500,4.62828677206616,4.62828677206616,4.58057247544692,4.58057247544692,68113.7568879005,0.0,1.0
1996-06-12,48.5,48.5,48.5,48.5,7700,4.62828677206616,4.62828677206616,4.62828677206616,4.62828677206616,80688.604313359,0.0,1.0
1996-06-13,48.25,48.25,47.5,48.0,10300,4.60442962375654,4.60442962375654,4.53285817882768,4.58057247544692,107934.107068519,0.0,1.0
1996-06-14,48.25,48.25,48.25,48.25,750,4.60442962375654,4.60442962375654,4.60442962375654,4.60442962375654,7859.27964091159,0.0,1.0
1996-06-17,48.5,48.5,48.25,48.25,200,4.62828677206616,4.62828677206616,4.60442962375654,4.60442962375654,2095.80790424309,0.0,1.0
1996-06-18,49.0,49.0,49.0,49.0,525,4.6760010686854,4.6760010686854,4.6760010686854,4.6760010686854,5501.49574863811,0.0,1.0
1996-06-19,48.75,49.0,48.75,48.75,5850,4.65214392037578,4.6760010686854,4.65214392037578,4.65214392037578,61302.3811991104,0.0,1.0
1996-06-20,49.0,49.38,49.0,49.38,2375,4.6760010686854,4.71226393411602,4.6760010686854,4.71226393411602,24887.7188628867,0.0,1.0
1996-06-21,49.0,49.0,48.63,48.63,7475,4.6760010686854,4.6760010686854,4.64069248918716,4.64069248918716,78330.8204210855,0.0,1.0
1996-06-24,49.12,49.12,49.0,49.0,750,4.68745249987401,4.68745249987401,4.6760010686854,4.6760010686854,7859.2796409116,0.0,1.0
1996-06-25,48.0,48.5,48.0,48.5,1825,4.58057247544692,4.62828677206616,4.58057247544692,4.62828677206616,19124.2471262182,0.0,1.0
1996-06-26,47.62,47.62,47.62,47.62,100,4.5443096100163,4.5443096100163,4.5443096100163,4.5443096100163,1047.90395212155,0.0,1.0
1996-06-27,47.62,47.62,47.62,47.62,0,4.5443096100163,4.5443096100163,4.5443096100163,4.5443096100163,0,0.0,1.0
1996-06-28,47.5,47.62,47.5,47.62,200,4.53285817882768,4.5443096100163,4.53285817882768,4.5443096100163,2095.80790424309,0.0,1.0
1996-07-01,48.63,48.63,48.63,48.63,100,4.64069248918716,4.64069248918716,4.64069248918716,4.64069248918716,1047.90395212155,0.0,1.0
1996-07-02,49.0,49.0,48.88,48.88,2275,4.6760010686854,4.6760010686854,4.66454963749678,4.66454963749678,23839.8149107652,0.0,1.0
1996-07-03,49.0,49.0,48.25,48.25,5425,4.6760010686854,4.6760010686854,4.60442962375654,4.60442962375654,56848.7894025938,0.0,1.0
1996-07-05,49.5,49.5,49.5,49.5,100,4.72371536530464,4.72371536530464,4.72371536530464,4.72371536530464,1047.90395212154,0.0,1.0
1996-07-08,49.5,49.5,49.25,49.25,650,4.72371536530464,4.72371536530464,4.69985821699502,4.69985821699502,6811.37568879004,0.0,1.0
1996-07-09,49.38,49.38,49.38,49.38,100,4.71226393411602,4.71226393411602,4.71226393411602,4.71226393411602,1047.90395212155,0.0,1.0
1996-07-10,49.25,50.0,49.25,50.0,2050,4.69985821699502,4.77142966192388,4.69985821699502,4.77142966192388,21482.0310184917,0.0,1.0
1996-07-11,49.25,49.25,49.25,49.25,1400,4.69985821699502,4.69985821699502,4.69985821699502,4.69985821699502,14670.6553297016,0.0,1.0
1996-07-12,49.75,49.75,49.75,49.75,1075,4.74757251361426,4.74757251361426,4.74757251361426,4.74757251361426,11264.9674853066,0.0,1.0
1996-07-15,49.5,49.75,49.5,49.5,525,4.72371536530464,4.74757251361426,4.72371536530464,4.72371536530464,5501.49574863811,0.0,1.0
1996-07-16,49.0,49.25,49.0,49.25,2800,4.6760010686854,4.69985821699502,4.6760010686854,4.69985821699502,29341.3106594033,0.0,1.0
1996-07-17,47.75,47.75,47.75,47.75,100,4.5567153271373,4.5567153271373,4.5567153271373,4.5567153271373,1047.90395212155,0.0,1.0
1996-07-18,49.0,49.0,48.5,48.5,750,4.6760010686854,4.6760010686854,4.62828677206616,4.62828677206616,7859.27964091159,0.0,1.0
1996-07-19,49.0,49.0,49.0,49.0,0,4.6760010686854,4.6760010686854,4.6760010686854,4.6760010686854,0,0.0,1.0
1996-07-22,49.0,49.5,49.0,49.5,425,4.6760010686854,4.72371536530464,4.6760010686854,4.72371536530464,4453.59179651657,0.0,1.0
1996-07-23,49.88,49.88,49.5,49.75,6275,4.75997823073526,4.75997823073526,4.72371536530464,4.74757251361426,65755.972995627,0.0,1.0
1996-07-24,49.25,49.25,49.25,49.25,200,4.69985821699502,4.69985821699502,4.69985821699502,4.69985821699502,2095.80790424309,0.0,1.0
1996-07-25,49.5,50.25,49.5,50.25,3900,4.72371536530464,4.79528681023349,4.72371536530464,4.79528681023349,40868.2541327403,0.0,1.0
1996-07-26,50.0,50.0,50.0,50.0,650,4.77142966192388,4.77142966192388,4.77142966192388,4.77142966192388,6811.37568879004,0.0,1.0
1996-07-29,49.88,49.88,49.75,49.75,850,4.75997823073526,4.75997823073526,4.74757251361426,4.74757251361426,8907.18359303314,0.0,1.0
1996-07-30,50.63,51.25,50.63,50.75,2050,4.83154967566412,4.89071540347197,4.83154967566412,4.84300110685273,21482.0310184917,0.0,1.0
1996-07-31,50.75,50.75,50.75,50.75,1500,4.84300110685273,4.84300110685273,4.84300110685273,4.84300110685273,15718.5592818232,0.0,1.0
1996-08-01,51.0,51.38,50.5,50.5,1625,4.86685825516235,4.90312112059297,4.81914395854311,4.81914395854311,17028.4392219751,0.0,1.0
1996-08-02,51.5,51.75,51.25,51.25,2475,4.91457255178159,4.93842970009121,4.89071540347197,4.89071540347197,25935.6228150083,0.0,1.0
1996-08-05,52.25,52.63,52.0,52.63,6925,4.98614399671045,5.02240686214107,4.96228684840083,5.02240686214107,72567.348684417,0.0,1.0
1996-08-06,53.75,53.75,53.5,53.75,54900,5.12928688656817,5.12928688656817,5.10542973825855,5.12928688656817,575299.269714728,0.0,1.0
1996-08-07,55.75,56.0,55.5,55.5,1825,5.32014407304512,5.34400122135474,5.2962869247355,5.2962869247355,19124.2471262182,0.0,1.0
1996-08-08,55.75,55.75,55.75,55.75,0,5.32014407304512,5.32014407304512,5.32014407304512,5.32014407304512,0,0.0,1.0
1996-08-09,55.0,56.0,55.0,56.0,1500,5.24857262811626,5.34400122135474,5.24857262811626,5.34400122135474,15718.5592818232,0.0,1.0
1996-08-12,56.0,56.0,55.0,55.0,2375,5.34400122135474,5.34400122135474,5.24857262811626,5.24857262811626,24887.7188628867,0.0,1.0
1996-08-13,57.75,57.75,56.0,56.0,10850,5.51100125952208,5.51100125952208,5.34400122135474,5.34400122135474,113697.578805188,0.0,1.0
1996-08-14,57.5,57.5,57.0,57.5,1625,5.48714411121246,5.48714411121246,5.43942981459322,5.48714411121246,17028.4392219751,0.0,1.0
1996-08-15,58.5,59.0,57.75,57.75,7800,5.58257270445093,5.63028700107017,5.51100125952208,5.51100125952208,81736.5082654806,0.0,1.0
1996-08-16,57.25,57.75,57.25,57.63,662925,5.53590812235732,5.58425666491066,5.53590812235732,5.57265301469786,6855687.52427902,0.761,1.0
1996-08-19,58.5,58.5,58.0,58.0,371050,5.65677947874067,5.65677947874067,5.60843093618733,5.60843093618733,3837240.79780327,0.0,1.0
1996-08-20,58.75,58.75,58.38,58.5,429750,5.68095375001734,5.68095375001734,5.64517582852786,5.65677947874067,4444291.15444267,0.0,1.0
1996-08-21,57.75,58.13,57.63,58.13,5850,5.58425666491066,5.6210015572512,5.57265301469786,5.6210015572512,60498.2041966019,0.0,1.0
1996-08-22,58.0,58.0,57.75,57.75,17350,5.60843093618733,5.60843093618733,5.58425666491066,5.58425666491066,179426.297916417,0.0,1.0
1996-08-23,58.0,58.0,57.5,58.0,6925,5.60843093618733,5.60843093618733,5.56008239363399,5.60843093618733,71615.3955660629,0.0,1.0
1996-08-26,57.87,58.5,57.75,58.0,3575,5.59586031512346,5.65677947874067,5.58425666491066,5.60843093618733,36971.1247868123,0.0,1.0
1996-08-27,58.0,58.0,57.87,58.0,6725,5.60843093618733,5.60843093618733,5.59586031512346,5.60843093618733,69547.0808926748,0.0,1.0
1996-08-28,57.25,58.0,57.25,58.0,1825,5.53590812235732,5.60843093618733,5.53590812235732,5.60843093618733,18873.3713946664,0.0,1.0
1996-08-29,57.5,57.5,57.5,57.5,4650,5.56008239363399,5.56008239363399,5.56008239363399,5.56008239363399,48088.3161562733,0.0,1.0
1996-08-30,57.5,57.5,57.5,57.5,325,5.56008239363399,5.56008239363399,5.56008239363399,5.56008239363399,3361.01134425566,0.0,1.0
1996-09-03,57.5,57.5,57.5,57.5,2600,5.56008239363399,5.56008239363399,5.56008239363399,5.56008239363399,26888.0907540453,0.0,1.0
1996-09-04,57.75,57.87,57.75,57.75,343825,5.58425666491066,5.59586031512346,5.58425666491066,5.58425666491066,3555691.46288831,0.0,1.0
1996-09-05,57.75,58.0,57.25,58.0,5850,5.58425666491066,5.60843093618733,5.53590812235732,5.60843093618733,60498.2041966019,0.0,1.0
1996-09-06,57.5,57.5,57.38,57.38,11175,5.56008239363399,5.56008239363399,5.54847874342119,5.54847874342119,115567.08237556,0.0,1.0
1996-09-09,57.5,57.5,57.25,57.25,1175,5.56008239363399,5.56008239363399,5.53590812235732,5.53590812235732,12151.3487061551,0.0,1.0
1996-09-10,58.25,58.5,58.0,58.25,1300,5.632605207464,5.65677947874067,5.60843093618733,5.632605207464,13444.0453770226,0.0,1.0
1996-09-11,60.0,60.0,59.25,59.25,3350,5.80182510640068,5.80182510640068,5.72930229257067,5.72930229257067,34644.2707792507,0.0,1.0
1996-09-12,59.25,59.87,59.25,59.87,18425,5.72930229257067,5.78925448533681,5.72930229257067,5.78925448533681,190543.489285879,0.0,1.0
1996-09-13,59.75,59.75,59.75,59.75,2275,5.77765083512401,5.77765083512401,5.77765083512401,5.77765083512401,23527.0794097896,0.0,1.0
1996-09-16,60.0,60.0,59.75,59.75,3350,5.80182510640068,5.80182510640068,5.77765083512401,5.77765083512401,34644.2707792507,0.0,1.0
1996-09-17,59.75,60.0,59.25,60.0,750,5.77765083512401,5.80182510640068,5.72930229257067,5.80182510640068,7756.18002520537,0.0,1.0
1996-09-18,59.63,60.0,59.63,59.75,1625,5.76604718491121,5.80182510640068,5.76604718491121,5.77765083512401,16805.0567212783,0.0,1.0
1996-09-19,59.87,60.0,59.63,59.63,2600,5.78925448533681,5.80182510640068,5.76604718491121,5.76604718491121,26888.0907540453,0.0,1.0
1996-09-20,59.87,59.87,59.87,59.87,750,5.78925448533681,5.78925448533681,5.78925448533681,5.78925448533681,7756.18002520538,0.0,1.0
1996-09-23,59.0,59.63,59.0,59.63,650,5.705128021294,5.76604718491121,5.705128021294,5.76604718491121,6722.02268851133,0.0,1.0
1996-09-24,58.5,58.62,58.38,58.62,1950,5.65677947874067,5.66838312895347,5.64517582852786,5.66838312895347,20166.0680655339,0.0,1.0
1996-09-25,58.5,58.5,58.25,58.25,1075,5.65677947874067,5.65677947874067,5.632605207464,5.632605207464,11117.191369461,0.0,1.0
1996-09-26,58.5,58.5,58.25,58.5,650,5.65677947874067,5.65677947874067,5.632605207464,5.65677947874067,6722.02268851132,0.0,1.0
1996-09-27,58.5,58.5,58.5,58.5,750,5.65677947874067,5.65677947874067,5.65677947874067,5.65677947874067,7756.18002520536,0.0,1.0
1996-09-30,58.5,58.75,58.0,58.25,4975,5.65677947874067,5.68095375001734,5.60843093618733,5.632605207464,51449.3275005289,0.0,1.0
1996-10-01,59.38,59.38,59.0,59.0,1500,5.74187291363454,5.74187291363454,5.705128021294,5.705128021294,15512.3600504107,0.0,1.0
1996-10-02,59.25,60.0,59.25,59.25,3350,5.72930229257067,5.80182510640068,5.72930229257067,5.72930229257067,34644.2707792507,0.0,1.0
1996-10-03,60.25,60.25,60.0,60.0,2375,5.82599937767735,5.82599937767735,5.80182510640068,5.80182510640068,24561.2367464837,0.0,1.0
1996-10-04,60.75,60.75,60.25,60.25,1825,5.87434792023069,5.87434792023069,5.82599937767735,5.82599937767735,18873.3713946664,0.0,1.0
1996-10-07,62.25,62.25,61.25,61.25,16050,6.01939354789071,6.01939354789071,5.92269646278403,5.92269646278403,165982.252539395,0.0,1.0
1996-10-08,61.38,61.5,61.38,61.38,2475,5.9352670838479,5.9468707340607,5.9352670838479,5.9352670838479,25595.3940831777,0.0,1.0
1996-10-09,61.0,61.5,61.0,61.38,2475,5.89852219150736,5.9468707340607,5.89852219150736,5.9352670838479,25595.3940831777,0.0,1.0
1996-10-10,61.0,61.0,60.75,60.88,1175,5.89852219150736,5.89852219150736,5.87434792023069,5.88691854129456,12151.3487061551,0.0,1.0
1996-10-11,60.62,61.0,60.62,60.62,1825,5.86177729916682,5.89852219150736,5.86177729916682,5.86177729916682,18873.3713946664,0.0,1.0
1996-10-14,61.25,61.25,61.12,61.12,1625,5.92269646278403,5.92269646278403,5.91012584172016,5.91012584172016,16805.0567212783,0.0,1.0
1996-10-15,62.5,62.5,62.25,62.25,2150,6.04356781916738,6.04356781916738,6.01939354789071,6.01939354789071,22234.3827389221,0.0,1.0
1996-10-16,63.0,63.0,62.5,62.5,1725,6.09191636172072,6.09191636172072,6.04356781916738,6.04356781916738,17839.2140579723,0.0,1.0
1996-10-17,63.0,63.25,63.0,63.25,1300,6.09191636172072,6.11609063299739,6.09191636172072,6.11609063299739,13444.0453770226,0.0,1.0
1996-10-18,64.13,64.13,63.75,64.0,2375,6.20118406789126,6.20118406789126,6.16443917555073,6.18861344682739,24561.2367464837,0.0,1.0
1996-10-21,64.38,64.38,64.0,64.38,41550,6.22535833916793,6.22535833916793,6.18861344682739,6.22535833916793,429692.373396378,0.0,1.0
1996-10-22,64.0,64.0,63.75,64.0,76925,6.18861344682739,6.18861344682739,6.16443917555073,6.18861344682739,795525.531251898,0.0,1.0
1996-10-23,63.25,64.0,63.0,64.0,1500,6.11609063299739,6.18861344682739,6.09191636172072,6.18861344682739,15512.3600504107,0.0,1.0
1996-10-24,63.5,63.5,63.5,63.5,2275,6.14026490427406,6.14026490427406,6.14026490427406,6.14026490427406,23527.0794097896,0.0,1.0
1996-10-25,63.87,63.87,63.25,63.25,3125,6.17604282576353,6.17604282576353,6.11609063299739,6.11609063299739,32317.416771689,0.0,1.0
1996-10-28,64.0,65.25,64.0,65.25,14850,6.18861344682739,6.30948480321074,6.18861344682739,6.30948480321074,153572.364499066,0.0,1.0
1996-10-29,63.25,63.25,62.75,63.0,975,6.11609063299739,6.11609063299739,6.06774209044405,6.09191636172072,10083.034032767,0.0,1.0
1996-10-30,63.0,63.5,63.0,63.37,2925,6.09191636172072,6.14026490427406,6.09191636172072,6.12769428321019,30249.1020983009,0.0,1.0
1996-10-31,63.5,63.5,63.25,63.25,850,6.14026490427406,6.14026490427406,6.11609063299739,6.11609063299739,8790.33736189941,0.0,1.0
1996-11-01,63.75,63.75,63.5,63.5,1300,6.16443917555073,6.16443917555073,6.14026490427406,6.14026490427406,13444.0453770226,0.0,1.0
1996-11-04,63.5,63.5,63.0,63.0,1400,6.14026490427406,6.14026490427406,6.09191636172072,6.09191636172072,14478.2027137167,0.0,1.0
1996-11-05,62.75,62.75,62.5,62.75,1075,6.06774209044405,6.06774209044405,6.04356781916738,6.06774209044405,11117.191369461,0.0,1.0
1996-11-06,63.13,63.5,62.75,62.75,4225,6.10448698278458,6.14026490427406,6.06774209044405,6.06774209044405,43693.1474753236,0.0,1.0
1996-11-07,62.88,62.88,62.0,62.25,7575,6.08031271150792,6.08031271150792,5.99521927661404,6.01939354789071,78337.4182545742,0.0,1.0
1996-11-08,63.25,63.25,62.25,62.62,4325,6.11609063299739,6.11609063299739,6.01939354789071,6.05517146938018,44727.3048120176,0.0,1.0
1996-11-11,63.25,63.25,62.5,63.13,13650,6.11609063299739,6.11609063299739,6.04356781916738,6.10448698278458,141162.476458738,0.0,1.0
1996-11-12,63.25,63.5,62.5,62.5,3350,6.11609063299739,6.14026490427406,6.04356781916738,6.04356781916738,34644.2707792506,0.0,1.0
1996-11-13,64.0,64.0,63.25,63.75,6500,6.18861344682739,6.18861344682739,6.11609063299739,6.16443917555073,67220.2268851133,0.0,1.0
1996-11-14,64.0,64.0,63.5,63.5,650,6.18861344682739,6.18861344682739,6.14026490427406,6.14026490427406,6722.02268851133,0.0,1.0
1996-11-15,64.75,64.75,64.25,64.25,1400,6.2611362606574,6.2611362606574,6.21278771810406,6.21278771810406,14478.2027137167,0.0,1.0
1996-11-18,65.75,65.75,65.5,65.5,3775,6.35783334576408,6.35783334576408,6.33365907448741,6.33365907448741,39039.4394602004,0.0,1.0
1996-11-19,67.5,68.0,66.38,66.5,25800,6.52705324470077,6.57540178725411,6.41875250938129,6.43035615959409,266812.592867065,0.0,1.0
1996-11-20,67.37,67.63,67.0,67.5,28300,6.5144826236369,6.53962386576464,6.47870470214743,6.52705324470077,292666.526284416,0.0,1.0
1996-11-21,67.13,67.5,66.88,67.5,9100,6.4912753232113,6.52705324470077,6.46710105193463,6.52705324470077,94108.3176391585,0.0,1.0
1996-11-22,68.0,68.0,67.37,67.37,5200,6.57540178725411,6.57540178725411,6.5144826236369,6.5144826236369,53776.1815080905,0.0,1.0
1996-11-25,68.5,68.5,68.0,68.0,11600,6.62375032980745,6.62375032980745,6.57540178725411,6.57540178725411,119962.25105651,0.0,1.0
1996-11-26,68.25,68.75,67.75,68.12,5525,6.59957605853078,6.64792460108412,6.55122751597744,6.58700543746691,57137.1928523462,0.0,1.0
1996-11-27,68.38,69.0,68.25,69.0,5300,6.61214667959464,6.67209887236079,6.59957605853078,6.67209887236079,54810.3388447847,0.0,1.0
1996-11-29,69.87,70.0,69.63,69.63,4875,6.7562253364036,6.76879595746746,6.73301803597799,6.73301803597799,50415.1701638349,0.0,1.0
1996-12-02,69.13,69.37,69.0,69.25,5950,6.68466949342465,6.70787679385026,6.67209887236079,6.69627314363745,61532.361533296,0.0,1.0
1996-12-03,67.5,68.25,67.5,68.0,10725,6.52705324470077,6.59957605853078,6.52705324470077,6.57540178725411,110913.374360437,0.0,1.0
1996-12-04,67.13,67.13,66.0,66.0,15175,6.4912753232113,6.4912753232113,6.38200761704075,6.38200761704075,156933.375843322,0.0,1.0
1996-12-05,67.75,68.0,67.63,67.75,1300,6.55122751597744,6.57540178725411,6.53962386576464,6.55122751597744,13444.0453770226,0.0,1.0
1996-12-06,67.0,67.0,66.25,66.25,4325,6.47870470214743,6.47870470214743,6.40618188831742,6.40618188831742,44727.3048120176,0.0,1.0
1996-12-09,67.87,67.87,67.37,67.37,4325,6.56283116619024,6.56283116619024,6.5144826236369,6.5144826236369,44727.3048120176,0.0,1.0
1996-12-10,69.25,69.25,68.5,68.5,5075,6.69627314363745,6.69627314363745,6.62375032980745,6.62375032980745,52483.484837223,0.0,1.0
1996-12-11,68.62,69.37,68.62,69.25,5075,6.63535398002025,6.70787679385026,6.63535398002025,6.69627314363745,52483.484837223,0.0,1.0
1996-12-12,68.62,69.25,68.62,69.25,9850,6.63535398002025,6.69627314363745,6.63535398002025,6.69627314363745,101864.497664364,0.0,1.0
1996-12-13,67.5,67.5,67.0,67.25,11050,6.52705324470077,6.52705324470077,6.47870470214743,6.5028789734241,114274.385704692,0.0,1.0
1996-12-16,67.5,67.5,66.88,67.13,7575,6.52705324470077,6.52705324470077,6.46710105193463,6.4912753232113,78337.4182545742,0.0,1.0
1996-12-17,67.5,67.5,67.37,67.37,1175,6.52705324470077,6.52705324470077,6.5144826236369,6.5144826236369,12151.3487061551,0.0,1.0
1996-12-18,68.62,68.75,68.25,68.25,3025,6.63535398002025,6.64792460108412,6.59957605853078,6.59957605853078,31283.259434995,0.0,1.0
1996-12-19,68.25,68.25,67.75,67.75,3675,6.59957605853078,6.59957605853078,6.55122751597744,6.55122751597744,38005.2821235063,0.0,1.0
1996-12-20,67.75,68.38,67.5,68.38,9100,6.55122751597744,6.61214667959464,6.52705324470077,6.61214667959464,94108.3176391585,0.0,1.0
1996-12-23,68.0,68.0,67.5,67.5,1500,6.57540178725411,6.57540178725411,6.52705324470077,6.52705324470077,15512.3600504107,0.0,1.0
1996-12-24,68.12,68.25,68.0,68.0,2050,6.58700543746691,6.59957605853078,6.57540178725411,6.57540178725411,21200.225402228,0.0,1.0
1996-12-26,67.25,68.0,67.0,68.0,1175,6.5028789734241,6.57540178725411,6.47870470214743,6.57540178725411,12151.3487061551,0.0,1.0
1996-12-27,68.5,68.5,67.5,67.5,3025,6.62375032980745,6.62375032980745,6.52705324470077,6.52705324470077,31283.259434995,0.0,1.0
1996-12-30,68.75,68.75,68.0,68.5,3125,6.64792460108412,6.64792460108412,6.57540178725411,6.62375032980745,32317.416771689,0.0,1.0
1996-12-31,68.75,68.75,68.5,68.75,3575,6.64792460108412,6.64792460108412,6.62375032980745,6.64792460108412,36971.1247868122,0.0,1.0
1997-01-02,67.63,68.5,67.5,68.5,1725,6.53962386576464,6.62375032980745,6.52705324470077,6.62375032980745,17839.2140579723,0.0,1.0
1997-01-03,68.25,68.38,67.5,67.5,8450,6.59957605853078,6.61214667959464,6.52705324470077,6.52705324470077,87386.2949506471,0.0,1.0
1997-01-06,68.25,68.5,68.12,68.12,7700,6.59957605853078,6.62375032980745,6.58700543746691,6.58700543746691,79630.1149254418,0.0,1.0
1997-01-07,69.75,70.0,69.5,70.0,4875,6.74462168619079,6.76879595746746,6.72044741491412,6.76879595746746,50415.1701638349,0.0,1.0
1997-01-08,70.25,70.25,70.12,70.12,525,6.79297022874413,6.79297022874413,6.78039960768027,6.78039960768027,5429.32601764376,0.0,1.0
1997-01-09,72.87,73.0,71.5,71.75,2375,7.04631659172363,7.0588872127875,6.91384158512748,6.93801585640415,24561.2367464837,0.0,1.0
1997-01-10,73.0,73.0,72.25,72.25,1825,7.0588872127875,7.0588872127875,6.98636439895749,6.98636439895749,18873.3713946664,0.0,1.0
1997-01-13,73.13,73.5,73.0,73.25,4100,7.07145783385137,7.10723575534084,7.0588872127875,7.08306148406417,42400.450804456,0.0,1.0
1997-01-14,75.63,75.63,74.0,74.0,14625,7.31320054661806,7.31320054661806,7.15558429789418,7.15558429789418,151245.510491505,0.0,1.0
1997-01-15,74.87,75.0,74.25,75.0,13125,7.23971076193699,7.25228138300085,7.17975856917085,7.25228138300085,135733.150441094,0.0,1.0
1997-01-16,74.63,74.87,74.63,74.87,2275,7.21650346151138,7.23971076193699,7.21650346151138,7.23971076193699,23527.0794097896,0.0,1.0
1997-01-17,74.63,74.75,74.25,74.38,15500,7.21650346151138,7.22810711172418,7.17975856917085,7.19232919023471,160294.387187578,0.0,1.0
1997-01-20,73.75,73.75,73.5,73.75,4550,7.13141002661751,7.13141002661751,7.10723575534084,7.13141002661751,47054.1588195792,0.0,1.0
1997-01-21,74.0,74.0,73.0,73.63,14300,7.15558429789418,7.15558429789418,7.0588872127875,7.1198063764047,147884.499147249,0.0,1.0
1997-01-22,73.5,74.0,73.5,74.0,1500,7.10723575534084,7.15558429789418,7.10723575534084,7.15558429789418,15512.3600504107,0.0,1.0
1997-01-23,74.5,75.25,74.25,74.5,15400,7.20393284044751,7.27645565427752,7.17975856917085,7.20393284044751,159260.229850884,0.0,1.0
1997-01-24,74.75,74.75,74.25,74.25,1175,7.22810711172418,7.22810711172418,7.17975856917085,7.17975856917085,12151.3487061551,0.0,1.0
1997-01-27,74.87,75.0,74.25,74.25,2925,7.23971076193699,7.25228138300085,7.17975856917085,7.17975856917085,30249.1020983009,0.0,1.0
1997-01-28,74.0,74.87,74.0,74.25,7575,7.15558429789418,7.23971076193699,7.15558429789418,7.17975856917085,78337.4182545742,0.0,1.0
1997-01-29,74.25,74.5,73.88,74.5,5525,7.17975856917085,7.20393284044751,7.14398064768137,7.20393284044751,57137.1928523462,0.0,1.0
1997-01-30,74.12,74.5,74.12,74.5,1625,7.16718794810698,7.20393284044751,7.16718794810698,7.20393284044751,16805.0567212783,0.0,1.0
1997-01-31,74.63,74.63,74.38,74.38,1825,7.21650346151138,7.21650346151138,7.19232919023471,7.19232919023471,18873.3713946664,0.0,1.0
1997-02-03,75.75,75.75,74.75,74.75,13975,7.32480419683086,7.32480419683086,7.22810711172418,7.22810711172418,144523.487802993,0.0,1.0
1997-02-04,75.25,75.75,75.25,75.75,750,7.27645565427752,7.32480419683086,7.27645565427752,7.32480419683086,7756.18002520537,0.0,1.0
1997-02-05,76.0,76.75,76.0,76.25,4975,7.34897846810753,7.42150128193754,7.34897846810753,7.3731527393842,51449.327500529,0.0,1.0
1997-02-06,74.75,75.5,74.75,75.5,4325,7.22810711172418,7.30062992555419,7.22810711172418,7.30062992555419,44727.3048120177,0.0,1.0
1997-02-07,76.0,76.75,75.0,75.0,26575,7.34897846810753,7.42150128193754,7.25228138300085,7.25228138300085,274827.312226444,0.0,1.0
1997-02-10,77.25,77.25,77.0,77.0,2700,7.46984982449088,7.46984982449088,7.44567555321421,7.44567555321421,27922.2480907393,0.0,1.0
1997-02-11,77.0,77.38,77.0,77.38,1950,7.44567555321421,7.48242044555475,7.44567555321421,7.48242044555475,20166.068065534,0.0,1.0
1997-02-12,77.0,77.25,76.75,76.75,3900,7.44567555321421,7.46984982449088,7.42150128193754,7.42150128193754,40332.1361310679,0.0,1.0
1997-02-13,77.75,77.75,77.0,77.25,4975,7.51819836704422,7.51819836704422,7.44567555321421,7.46984982449088,51449.3275005289,0.0,1.0
1997-02-14,79.62,80.5,79.25,80.5,15075,7.69902191619371,7.78411535108758,7.66324399470424,7.78411535108758,155899.218506628,0.0,1.0
1997-02-18,72.87,73.25,71.5,73.0,35575,7.04631659172363,7.08306148406417,6.91384158512748,7.0588872127875,367901.472528908,0.0,1.0
1997-02-19,72.0,72.5,71.0,71.5,47825,6.96219012768082,7.01053867023416,6.86549304257414,6.91384158512748,494585.746273929,0.0,1.0
1997-02-20,72.5,73.5,71.37,71.75,25475,7.01053867023416,7.10723575534084,6.90127096406361,6.93801585640415,263451.581522809,0.0,1.0
1997-02-21,73.0,73.5,72.5,72.5,11600,7.0588872127875,7.10723575534084,7.01053867023416,7.01053867023416,119962.25105651,0.0,1.0
1997-02-24,73.25,73.5,72.75,72.75,7250,7.08306148406417,7.10723575534084,7.03471294151083,7.03471294151083,74976.4069103185,0.0,1.0
1997-02-25,74.75,74.75,74.0,74.0,2050,7.22810711172418,7.22810711172418,7.15558429789418,7.15558429789418,21200.225402228,0.0,1.0
1997-02-26,75.5,76.5,75.13,76.5,12575,7.30062992555419,7.39732701066087,7.26485200406472,7.39732701066087,130045.285089277,0.0,1.0
1997-02-27,74.87,75.13,73.0,73.0,25050,7.23971076193699,7.26485200406472,7.0588872127875,7.0588872127875,259056.412841859,0.0,1.0
1997-02-28,72.5,73.25,72.5,73.25,722700,7.14204670597924,7.21592994776523,7.14204670597924,7.21592994776523,7336237.37802427,1.36,1.0
1997-03-03,71.25,71.5,70.75,71.5,79075,7.01890796966925,7.04353571693125,6.96965247514526,7.04353571693125,802702.325539324,0.0,1.0
1997-03-04,71.63,71.88,71.13,71.5,67050,7.05634214550749,7.08096989276949,7.00708665098349,7.04353571693125,680634.725607482,0.0,1.0
1997-03-05,71.75,71.75,71.37,71.63,64550,7.06816346419325,7.06816346419325,7.03072928835501,7.05634214550749,655256.846203772,0.0,1.0
1997-03-06,71.88,72.0,71.5,71.5,68550,7.08096989276949,7.09279121145524,7.04353571693125,7.04353571693125,695861.453249707,0.0,1.0
1997-03-07,71.75,72.0,71.75,72.0,975,7.06816346419325,7.09279121145524,7.06816346419325,7.09279121145524,9897.3729674466,0.0,1.0
1997-03-10,71.75,71.75,70.5,70.5,12575,7.06816346419325,7.06816346419325,6.94502472788326,6.94502472788326,127650.733400657,0.0,1.0
1997-03-11,72.25,72.62,72.0,72.0,10625,7.11741895871724,7.153868024665,7.09279121145524,7.09279121145524,107855.987465764,0.0,1.0
1997-03-12,71.37,71.63,71.25,71.63,24950,7.03072928835501,7.05634214550749,7.01890796966925,7.05634214550749,253271.236449018,0.0,1.0
1997-03-13,71.0,71.5,70.75,71.5,8225,6.99428022240726,7.04353571693125,6.96965247514526,7.04353571693125,83493.2232382034,0.0,1.0
1997-03-14,70.75,71.13,70.75,71.0,4550,6.96965247514526,7.00708665098349,6.96965247514526,6.99428022240726,46187.7405147508,0.0,1.0
1997-03-17,70.25,70.25,69.75,69.75,2600,6.92039698062126,6.92039698062126,6.87114148609727,6.87114148609727,26392.9945798576,0.0,1.0
1997-03-18,69.0,69.75,68.75,69.75,6075,6.79725824431128,6.87114148609727,6.77263049704928,6.87114148609727,61668.2469510134,0.0,1.0
1997-03-19,68.88,69.5,68.88,69.0,5625,6.78543692562552,6.84651373883527,6.78543692562552,6.79725824431128,57100.2286583458,0.0,1.0
1997-03-20,66.13,67.5,65.25,67.0,13325,6.51453170574355,6.64949176073929,6.42784203538132,6.6002362662153,135264.09722177,0.0,1.0
1997-03-21,66.0,66.25,66.0,66.0,2275,6.50172527716731,6.52635302442931,6.50172527716731,6.50172527716731,23093.8702573754,0.0,1.0
1997-03-24,64.0,65.0,63.75,65.0,5625,6.30470329907133,6.40321428811932,6.28007555180933,6.40321428811932,57100.2286583458,0.0,1.0
1997-03-25,65.75,66.0,65.0,65.0,18325,6.47709752990531,6.50172527716731,6.40321428811932,6.40321428811932,186019.856029189,0.0,1.0
1997-03-26,67.25,67.75,66.75,66.75,3250,6.62486401347729,6.67411950800129,6.5756085189533,6.5756085189533,32991.243224822,0.0,1.0
1997-03-27,66.0,67.25,66.0,67.25,1300,6.50172527716731,6.62486401347729,6.50172527716731,6.62486401347729,13196.4972899288,0.0,1.0
1997-03-31,66.25,66.62,66.25,66.5,1725,6.52635302442931,6.56280209037706,6.52635302442931,6.5509807716913,17510.7367885594,0.0,1.0
1997-04-01,67.0,67.0,66.0,66.0,27325,6.6002362662153,6.6002362662153,6.50172527716731,6.50172527716731,277380.221882542,0.0,1.0
1997-04-02,66.0,66.62,66.0,66.5,6275,6.50172527716731,6.56280209037706,6.50172527716731,6.5509807716913,63698.4773033102,0.0,1.0
1997-04-03,66.75,67.25,66.5,66.5,2925,6.5756085189533,6.62486401347729,6.5509807716913,6.5509807716913,29692.1189023398,0.0,1.0
1997-04-04,67.25,67.37,67.0,67.0,2150,6.62486401347729,6.63668533216305,6.6002362662153,6.6002362662153,21824.97628719,0.0,1.0
1997-04-07,69.0,69.0,68.0,68.0,14425,6.79725824431128,6.79725824431128,6.69874725526329,6.69874725526329,146430.364159402,0.0,1.0
1997-04-08,69.75,69.75,69.0,69.0,1075,6.87114148609727,6.87114148609727,6.79725824431128,6.79725824431128,10912.488143595,0.0,1.0
1997-04-09,69.37,69.75,69.0,69.75,2275,6.83370731025903,6.87114148609727,6.79725824431128,6.87114148609727,23093.8702573754,0.0,1.0
1997-04-10,68.25,68.25,67.5,67.5,2050,6.72337500252528,6.72337500252528,6.64949176073929,6.64949176073929,20809.8611110416,0.0,1.0
1997-04-11,67.63,68.25,67.37,68.25,2475,6.66229818931553,6.72337500252528,6.63668533216305,6.72337500252528,25124.1006096722,0.0,1.0
1997-04-14,67.0,67.0,66.62,67.0,5300,6.6002362662153,6.6002362662153,6.56280209037706,6.6002362662153,53801.1043358636,0.0,1.0
1997-04-15,67.0,67.0,66.75,67.0,7700,6.6002362662153,6.6002362662153,6.5756085189533,6.6002362662153,78163.8685634244,0.0,1.0
1997-04-16,66.38,66.38,66.13,66.13,28100,6.53915945300554,6.53915945300554,6.51453170574355,6.51453170574355,285247.364497692,0.0,1.0
1997-04-17,66.5,67.13,66.5,66.75,19525,6.5509807716913,6.61304269479154,6.5509807716913,6.5756085189533,198201.238142969,0.0,1.0
1997-04-18,66.0,67.0,66.0,67.0,11275,6.50172527716731,6.6002362662153,6.50172527716731,6.6002362662153,114454.236110729,0.0,1.0
1997-04-21,67.5,67.5,67.0,67.25,3250,6.64949176073929,6.64949176073929,6.6002362662153,6.62486401347729,32991.243224822,0.0,1.0
1997-04-22,68.0,68.0,67.5,67.75,2475,6.69874725526329,6.69874725526329,6.64949176073929,6.67411950800129,25124.1006096721,0.0,1.0
1997-04-23,68.5,68.5,68.5,68.5,200,6.74800274978728,6.74800274978728,6.74800274978728,6.74800274978728,2030.23035229674,0.0,1.0
1997-04-24,71.75,72.0,71.0,71.0,22775,7.06816346419325,7.09279121145524,6.99428022240726,6.99428022240726,231192.481367791,0.0,1.0
1997-04-25,71.5,71.75,71.5,71.75,975,7.04353571693125,7.06816346419325,7.04353571693125,7.06816346419325,9897.3729674466,0.0,1.0
1997-04-28,72.38,72.5,72.0,72.0,12025,7.13022538729348,7.14204670597924,7.09279121145524,7.09279121145524,122067.599931841,0.0,1.0
1997-04-29,75.88,76.25,74.5,75.0,21475,7.47501384896144,7.5114629149092,7.33906868407522,7.38832417859921,217995.984077863,0.0,1.0
1997-04-30,74.0,74.5,73.75,74.5,4650,7.28981318955122,7.33906868407522,7.26518544228923,7.33906868407522,47202.8556908992,0.0,1.0
1997-05-01,74.5,74.75,74.25,74.75,850,7.33906868407522,7.36369643133722,7.31444093681322,7.36369643133722,8628.47899726114,0.0,1.0
1997-05-02,74.12,74.5,73.5,74.5,4750,7.30163450823698,7.33906868407522,7.24055769502723,7.33906868407522,48217.9708670476,0.0,1.0
1997-05-05,74.63,74.63,74.0,74.12,1175,7.35187511265146,7.35187511265146,7.28981318955122,7.30163450823698,11927.6033197433,0.0,1.0
1997-05-06,77.5,77.75,76.38,77.0,16275,7.63460165121919,7.65922939848118,7.52426934348544,7.58534615669519,165209.994918147,0.0,1.0
1997-05-07,77.13,78.5,77.0,78.5,3675,7.59815258527143,7.73311264026718,7.58534615669519,7.73311264026718,37305.4827234526,0.0,1.0
1997-05-08,78.0,78.25,76.75,76.75,8350,7.68385714574318,7.70848489300518,7.5607184094332,7.5607184094332,84762.1172083889,0.0,1.0
1997-05-09,81.13,81.5,80.25,81.25,7475,7.99219654146339,8.02864560741114,7.90550687110116,8.00401786014915,75879.8594170906,0.0,1.0
1997-05-12,81.13,81.62,81.0,81.13,9975,7.99219654146339,8.0404669260969,7.97939011288715,7.99219654146339,101257.7388208,0.0,1.0
1997-05-13,81.13,81.13,81.0,81.13,525,7.99219654146339,7.99219654146339,7.97939011288715,7.99219654146339,5329.35467477894,0.0,1.0
1997-05-14,82.25,83.25,82.25,82.5,3775,8.10252884919714,8.20103983824513,8.10252884919714,8.12715659645913,38320.5978996009,0.0,1.0
1997-05-15,82.63,83.0,82.25,82.25,3025,8.13996302503537,8.17641209098313,8.10252884919714,8.10252884919714,30707.2340784882,0.0,1.0
1997-05-16,83.38,84.0,83.25,83.5,23325,8.21384626682137,8.27492308003112,8.20103983824513,8.22566758550713,236775.614836607,0.0,1.0
1997-05-19,81.75,82.12,81.75,82.12,2475,8.05327335467314,8.0897224206209,8.05327335467314,8.0897224206209,25124.1006096722,0.0,1.0
1997-05-20,80.25,80.25,79.0,79.88,3775,7.90550687110116,7.90550687110116,7.78236813479117,7.8690578051534,38320.597899601,0.0,1.0
1997-05-21,80.38,80.63,80.0,80.25,3125,7.9183132996774,7.94294104693939,7.88087912383916,7.90550687110116,31722.3492546365,0.0,1.0
1997-05-22,78.75,80.0,78.5,80.0,4225,7.75774038752917,7.88087912383916,7.73311264026718,7.88087912383916,42888.6161922686,0.0,1.0
1997-05-23,81.0,81.0,80.0,80.0,1400,7.97939011288715,7.97939011288715,7.88087912383916,7.88087912383916,14211.6124660772,0.0,1.0
1997-05-27,82.5,82.75,81.75,81.75,3350,8.12715659645913,8.15178434372113,8.05327335467314,8.05327335467314,34006.3584009704,0.0,1.0
1997-05-28,82.75,82.75,82.25,82.25,2275,8.15178434372113,8.15178434372113,8.10252884919714,8.10252884919714,23093.8702573754,0.0,1.0
1997-05-29,80.5,81.0,80.25,81.0,3900,7.93013461836316,7.97939011288715,7.90550687110116,7.97939011288715,39589.4918697864,0.0,1.0
1997-05-30,78.5,78.5,77.0,77.0,10950,7.73311264026718,7.73311264026718,7.58534615669519,7.58534615669519,111155.111788246,0.0,1.0
1997-06-02,75.0,75.75,74.5,75.75,16150,7.38832417859921,7.46220742038521,7.33906868407522,7.46220742038521,163941.100947962,0.0,1.0
1997-06-03,76.12,76.25,75.0,75.0,3675,7.49865648633296,7.5114629149092,7.38832417859921,7.38832417859921,37305.4827234526,0.0,1.0
1997-06-04,76.5,76.87,76.5,76.75,2275,7.5360906621712,7.57253972811895,7.5360906621712,7.5607184094332,23093.8702573754,0.0,1.0
1997-06-05,76.0,76.5,76.0,76.5,1075,7.4868351676472,7.5360906621712,7.4868351676472,7.5360906621712,10912.488143595,0.0,1.0
1997-06-06,76.63,76.75,76.0,76.0,4975,7.54889709074744,7.5607184094332,7.4868351676472,7.4868351676472,50501.9800133814,0.0,1.0
1997-06-09,79.13,79.13,78.0,78.0,9425,7.79517456336741,7.79517456336741,7.68385714574318,7.68385714574318,95674.6053519838,0.0,1.0
1997-06-10,79.75,80.0,79.13,79.13,10850,7.85625137657716,7.88087912383916,7.79517456336741,7.79517456336741,110139.996612098,0.0,1.0
1997-06-11,79.75,79.75,79.75,79.75,1075,7.85625137657716,7.85625137657716,7.85625137657716,7.85625137657716,10912.488143595,0.0,1.0
1997-06-12,80.25,80.5,80.12,80.12,5075,7.90550687110116,7.93013461836316,7.89270044252492,7.89270044252492,51517.0951895298,0.0,1.0
1997-06-13,81.5,81.75,81.38,81.75,4550,8.02864560741114,8.05327335467314,8.01682428872539,8.05327335467314,46187.7405147509,0.0,1.0
1997-06-16,79.75,79.75,79.75,79.75,1625,7.85625137657716,7.85625137657716,7.85625137657716,7.85625137657716,16495.621612411,0.0,1.0
1997-06-17,78.75,78.75,78.0,78.0,2925,7.75774038752917,7.75774038752917,7.68385714574318,7.68385714574318,29692.1189023398,0.0,1.0
1997-06-18,78.0,78.0,77.5,77.5,1300,7.68385714574318,7.68385714574318,7.63460165121919,7.63460165121919,13196.4972899288,0.0,1.0
1997-06-19,79.0,79.0,78.25,78.75,7050,7.78236813479117,7.78236813479117,7.70848489300518,7.75774038752917,71565.6199184601,0.0,1.0
1997-06-20,77.5,77.75,77.0,77.75,2275,7.63460165121919,7.65922939848118,7.58534615669519,7.65922939848118,23093.8702573754,0.0,1.0
1997-06-23,78.5,78.5,77.0,77.0,2475,7.73311264026718,7.73311264026718,7.58534615669519,7.58534615669519,25124.1006096721,0.0,1.0
1997-06-24,78.25,78.5,78.25,78.5,1075,7.70848489300518,7.73311264026718,7.70848489300518,7.73311264026718,10912.488143595,0.0,1.0
1997-06-25,80.25,81.0,80.25,80.25,6725,7.90550687110116,7.97939011288715,7.90550687110116,7.90550687110116,68266.4955959779,0.0,1.0
1997-06-26,82.0,82.75,81.25,81.5,1500,8.07790110193514,8.15178434372113,8.00401786014915,8.02864560741114,15226.7276422255,0.0,1.0
1997-06-27,81.88,81.88,81.25,81.5,1625,8.06607978324938,8.06607978324938,8.00401786014915,8.02864560741114,16495.621612411,0.0,1.0
1997-06-30,79.62,80.0,79.25,80.0,2800,7.84344494800093,7.88087912383916,7.80699588205317,7.88087912383916,28423.2249321543,0.0,1.0
1997-07-01,81.5,81.5,81.0,81.0,750,8.02864560741114,8.02864560741114,7.97939011288715,7.97939011288715,7613.36382111278,0.0,1.0
1997-07-02,81.62,82.0,81.5,81.5,3125,8.0404669260969,8.07790110193514,8.02864560741114,8.02864560741114,31722.3492546366,0.0,1.0
1997-07-03,85.0,86.0,85.0,86.0,2800,8.37343406907911,8.4719450581271,8.37343406907911,8.4719450581271,28423.2249321543,0.0,1.0
1997-07-07,83.5,83.5,83.0,83.0,2050,8.22566758550713,8.22566758550713,8.17641209098313,8.17641209098313,20809.8611110416,0.0,1.0
1997-07-08,83.0,83.25,83.0,83.25,1725,8.17641209098313,8.20103983824513,8.17641209098313,8.20103983824513,17510.7367885594,0.0,1.0
1997-07-09,83.13,83.5,83.0,83.5,1300,8.18921851955937,8.22566758550713,8.17641209098313,8.22566758550713,13196.4972899288,0.0,1.0
1997-07-10,83.13,83.13,83.13,83.13,0,8.18921851955937,8.18921851955937,8.18921851955937,8.18921851955937,0,0.0,1.0
1997-07-11,82.75,83.0,82.25,83.0,3350,8.15178434372113,8.17641209098313,8.10252884919714,8.17641209098313,34006.3584009704,0.0,1.0
1997-07-14,82.25,83.5,82.25,83.25,4750,8.10252884919714,8.22566758550713,8.10252884919714,8.20103983824513,48217.9708670475,0.0,1.0
1997-07-15,84.25,84.75,83.75,84.75,2050,8.29955082729312,8.34880632181711,8.25029533276912,8.34880632181711,20809.8611110416,0.0,1.0
1997-07-16,86.75,86.88,85.88,85.88,8875,8.54582829991309,8.55863472848933,8.46012373944134,8.46012373944134,90091.4718831678,0.0,1.0
1997-07-17,86.56,87.0,86.56,87.0,650,8.52711121199397,8.57045604717509,8.52711121199397,8.57045604717509,6598.2486449644,0.0,1.0
1997-07-18,85.25,86.56,85.25,86.56,2600,8.39806181634111,8.52711121199397,8.39806181634111,8.52711121199397,26392.9945798576,0.0,1.0
1997-07-21,83.5,83.5,83.0,83.0,1400,8.22566758550713,8.22566758550713,8.17641209098313,8.17641209098313,14211.6124660772,0.0,1.0
1997-07-22,86.0,86.0,83.75,83.75,2700,8.4719450581271,8.4719450581271,8.25029533276912,8.25029533276912,27408.109756006,0.0,1.0
1997-07-23,86.25,86.88,86.0,86.88,850,8.49657280538909,8.55863472848933,8.4719450581271,8.55863472848933,8628.47899726115,0.0,1.0
1997-07-24,84.0,84.75,84.0,84.75,2375,8.27492308003112,8.34880632181711,8.27492308003112,8.34880632181711,24108.9854335238,0.0,1.0
1997-07-25,82.75,83.5,82.5,82.5,2050,8.15178434372113,8.22566758550713,8.12715659645913,8.12715659645913,20809.8611110416,0.0,1.0
1997-07-28,81.0,81.75,80.38,81.75,12250,7.97939011288715,8.05327335467314,7.9183132996774,8.05327335467314,124351.609078175,0.0,1.0
1997-07-29,81.69,81.69,80.0,81.0,2700,8.04736269533026,8.04736269533026,7.88087912383916,7.97939011288715,27408.109756006,0.0,1.0
1997-07-30,84.5,84.63,83.0,83.0,2275,8.32417857455511,8.33698500313135,8.17641209098313,8.17641209098313,23093.8702573754,0.0,1.0
1997-07-31,84.75,85.0,83.75,85.0,3575,8.34880632181711,8.37343406907911,8.25029533276912,8.37343406907911,36290.3675473042,0.0,1.0
1997-08-01,85.5,86.0,85.5,85.5,4325,8.4226895636031,8.4719450581271,8.4226895636031,8.4226895636031,43903.731368417,0.0,1.0
1997-08-04,84.75,84.75,84.0,84.0,975,8.34880632181711,8.34880632181711,8.27492308003112,8.27492308003112,9897.37296744661,0.0,1.0
1997-08-05,84.0,84.25,83.0,83.38,2475,8.27492308003112,8.29955082729312,8.17641209098313,8.21384626682137,25124.1006096721,0.0,1.0
1997-08-06,85.25,85.25,84.63,84.63,1950,8.39806181634111,8.39806181634111,8.33698500313135,8.33698500313135,19794.7459348932,0.0,1.0
1997-08-07,91.0,92.0,90.5,92.0,8025,8.96450000336705,9.06301099241504,8.91524450884305,9.06301099241504,81462.9928859066,0.0,1.0
1997-08-08,89.5,90.0,89.0,89.5,650,8.81673351979506,8.86598901431906,8.76747802527107,8.81673351979506,6598.2486449644,0.0,1.0
1997-08-11,89.75,90.5,89.75,90.5,1625,8.84136126705706,8.91524450884305,8.84136126705706,8.91524450884305,16495.621612411,0.0,1.0
1997-08-12,90.5,90.88,90.37,90.75,4000,8.91524450884305,8.95267868468129,8.90243808026681,8.93987225610505,40604.6070459348,0.0,1.0
1997-08-13,89.38,89.38,89.25,89.25,650,8.8049122011093,8.8049122011093,8.79210577253306,8.79210577253306,6598.24864496441,0.0,1.0
1997-08-14,89.75,90.0,89.25,89.5,2800,8.84136126705706,8.86598901431906,8.79210577253306,8.81673351979506,28423.2249321543,0.0,1.0
1997-08-15,90.5,90.5,90.5,90.5,200,8.91524450884305,8.91524450884305,8.91524450884305,8.91524450884305,2030.23035229674,0.0,1.0
1997-08-18,89.75,89.75,89.62,89.62,325,8.84136126705706,8.84136126705706,8.82855483848082,8.82855483848082,3299.1243224822,0.0,1.0
1997-08-19,89.75,89.75,89.5,89.62,1500,8.84136126705706,8.84136126705706,8.81673351979506,8.82855483848082,15226.7276422255,0.0,1.0
1997-08-20,91.5,91.5,90.0,90.25,9100,9.10477965177138,9.10477965177138,8.95552096895546,8.98039741609145,91451.9660932161,0.924,1.0
1997-08-21,91.06,91.06,91.0,91.0,5525,9.06099710481205,9.06099710481205,9.05502675749941,9.05502675749941,55524.4079851669,0.0,1.0
1997-08-22,89.25,90.25,89.25,90.25,5425,8.8808916275475,8.98039741609145,8.8808916275475,8.98039741609145,54519.4413248019,0.0,1.0
1997-08-25,91.0,91.25,90.5,90.5,1825,9.05502675749941,9.0799032046354,9.00527386322744,9.00527386322744,18340.6415516615,0.0,1.0
1997-08-26,91.0,91.5,91.0,91.5,525,9.05502675749941,9.10477965177138,9.05502675749941,9.10477965177138,5276.07496691631,0.0,1.0
1997-08-27,91.75,91.75,90.75,91.0,850,9.12965609890737,9.12965609890737,9.03015031036342,9.05502675749941,8542.2166131026,0.0,1.0
1997-08-28,91.25,91.75,91.0,91.0,1950,9.0799032046354,9.12965609890737,9.05502675749941,9.05502675749941,19596.8498771177,0.0,1.0
1997-08-29,91.25,91.5,91.0,91.0,750,9.0799032046354,9.10477965177138,9.05502675749941,9.05502675749941,7537.24995273758,0.0,1.0
1997-09-02,91.75,92.0,91.75,92.0,1725,9.12965609890737,9.15453254604336,9.12965609890737,9.15453254604336,17335.6748912965,0.0,1.0
1997-09-03,92.75,92.75,92.5,92.5,1400,9.22916188745132,9.22916188745132,9.20428544031533,9.20428544031533,14069.5332451102,0.0,1.0
1997-09-04,92.25,92.25,91.75,91.75,11825,9.17940899317935,9.17940899317935,9.12965609890737,9.12965609890737,118837.307588163,0.0,1.0
1997-09-05,94.0,94.25,93.5,93.5,6925,9.35354412313126,9.37842057026725,9.30379122885928,9.30379122885928,69593.941230277,0.0,1.0
1997-09-08,93.5,94.0,92.5,94.0,18225,9.30379122885928,9.35354412313126,9.20428544031533,9.35354412313126,183155.173851523,0.0,1.0
1997-09-09,93.0,93.5,92.25,92.25,6725,9.25403833458731,9.30379122885928,9.17940899317935,9.17940899317935,67584.007909547,0.0,1.0
1997-09-10,92.63,93.5,91.5,92.0,17125,9.21722119282605,9.30379122885928,9.10477965177138,9.15453254604336,172100.540587508,0.0,1.0
1997-09-11,91.5,92.0,91.0,91.0,2600,9.10477965177138,9.15453254604336,9.05502675749941,9.05502675749941,26129.1331694903,0.0,1.0
1997-09-12,93.5,93.5,92.75,92.75,2800,9.30379122885928,9.30379122885928,9.22916188745132,9.22916188745132,28139.0664902203,0.0,1.0
1997-09-15,94.0,94.0,93.0,93.0,1950,9.35354412313126,9.35354412313126,9.25403833458731,9.25403833458731,19596.8498771177,0.0,1.0
1997-09-16,96.5,97.0,94.75,94.75,3250,9.60230859449113,9.65206148876311,9.42817346453922,9.42817346453922,32661.4164618629,0.0,1.0
1997-09-17,97.0,97.0,96.5,97.0,850,9.65206148876311,9.65206148876311,9.60230859449113,9.65206148876311,8542.2166131026,0.0,1.0
1997-09-18,99.31,99.5,98.06,98.88,3125,9.88191986029963,9.90082596012298,9.75753762461969,9.83913237122573,31405.2081364066,0.0,1.0
1997-09-19,99.38,99.63,99.31,99.63,750,9.88888526549771,9.91376171263369,9.88191986029963,9.91376171263369,7537.24995273758,0.0,1.0
1997-09-22,100.75,100.75,99.63,99.63,975,10.0252081958029,10.0252081958029,9.91376171263369,9.91376171263369,9798.42493855888,0.0,1.0
1997-09-23,99.12,100.0,99.0,99.87,23850,9.86301376047628,9.95057885439495,9.85107306585101,9.93764310188424,239684.548497055,0.0,1.0
1997-09-24,98.94,99.5,98.94,99.0,1500,9.84510271853837,9.90082596012298,9.84510271853837,9.85107306585101,15074.4999054752,0.0,1.0
1997-09-25,101.25,101.25,99.38,99.38,6725,10.0749610900749,10.0749610900749,9.88888526549771,9.88888526549771,67584.007909547,0.0,1.0
1997-09-26,106.06,108.0,106.0,107.0,32425,10.5535839329713,10.7466251627466,10.5476135856587,10.6471193742026,325860.439623355,0.0,1.0
1997-09-29,107.5,108.0,107.0,108.0,15925,10.6968722684746,10.7466251627466,10.6471193742026,10.7466251627466,160040.940663128,0.0,1.0
1997-09-30,108.0,108.25,108.0,108.0,4000,10.7466251627466,10.7715016098825,10.7466251627466,10.7466251627466,40198.6664146003,0.0,1.0
1997-10-01,113.75,114.0,109.75,109.75,14200,11.3187834468743,11.3436598940102,10.9207602926985,10.9207602926985,142705.265771831,0.0,1.0
1997-10-02,114.75,115.63,114.0,115.25,8550,11.4182892354182,11.5058543293369,11.3436598940102,11.4680421296902,85924.6494612086,0.0,1.0
1997-10-03,111.0,111.0,108.5,109.0,4425,11.0451425283784,11.0451425283784,10.7963780570185,10.8461309512905,44469.7747211518,0.0,1.0
1997-10-06,109.5,109.5,108.0,108.0,3450,10.8958838455625,10.8958838455625,10.7466251627466,10.7466251627466,34671.3497825928,0.0,1.0
1997-10-07,111.37,111.5,109.75,109.75,4225,11.0819596701397,11.0948954226504,10.9207602926985,10.9207602926985,42459.8414004216,0.0,1.0
1997-10-08,108.0,111.37,107.25,111.37,4875,10.7466251627466,11.0819596701397,10.6719958213386,11.0819596701397,48992.1246927941,0.0,1.0
1997-10-09,106.38,106.38,105.0,105.0,12575,10.5854257853054,10.5854257853054,10.4481077971147,10.4481077971147,126374.5575409,0.0,1.0
1997-10-10,106.38,106.38,106.38,106.38,525,10.5854257853054,10.5854257853054,10.5854257853054,10.5854257853054,5276.07496691629,0.0,1.0
1997-10-13,106.38,106.38,106.0,106.38,1175,10.5854257853054,10.5854257853054,10.5476135856587,10.5854257853054,11808.3582592888,0.0,1.0
1997-10-14,106.12,106.12,106.0,106.0,525,10.5595542802839,10.5595542802839,10.5476135856587,10.5476135856587,5276.07496691632,0.0,1.0
1997-10-15,106.5,106.5,106.12,106.12,425,10.5973664799306,10.5973664799306,10.5595542802839,10.5595542802839,4271.10830655131,0.0,1.0
1997-10-16,106.75,106.75,106.75,106.75,200,10.6222429270666,10.6222429270666,10.6222429270666,10.6222429270666,2009.93332073003,0.0,1.0
1997-10-17,107.5,109.0,107.5,109.0,1825,10.6968722684746,10.8461309512905,10.6968722684746,10.8461309512905,18340.6415516614,0.0,1.0
1997-10-20,107.0,107.63,107.0,107.37,1075,10.6471193742026,10.7098080209853,10.6471193742026,10.6839365159639,10803.3915989239,0.0,1.0
1997-10-21,106.88,107.0,106.62,107.0,1625,10.6351786795773,10.6471193742026,10.6093071745559,10.6471193742026,16330.7082309315,0.0,1.0
1997-10-22,106.25,106.88,106.0,106.88,2150,10.5724900327946,10.6351786795773,10.5476135856587,10.6351786795773,21606.7831978478,0.0,1.0
1997-10-23,102.0,102.0,100.0,100.0,3450,10.1495904314829,10.1495904314829,9.95057885439495,9.95057885439495,34671.3497825927,0.0,1.0
1997-10-24,103.0,105.5,103.0,105.25,6075,10.2490962200268,10.4978606913867,10.2490962200268,10.4729842442507,61051.7246171745,0.0,1.0
1997-10-27,102.5,102.5,100.0,100.0,9850,10.1993433257548,10.1993433257548,9.95057885439495,9.95057885439495,98989.2160459539,0.0,1.0
1997-10-28,100.0,100.0,96.0,96.0,10175,9.95057885439495,9.95057885439495,9.55255570021916,9.55255570021916,102255.35769214,0.0,1.0
1997-10-29,101.0,102.0,99.0,101.0,13775,10.0500846429389,10.1495904314829,9.85107306585101,10.0500846429389,138434.15746528,0.0,1.0
1997-10-30,100.75,101.0,100.0,100.0,2475,10.0252081958029,10.0500846429389,9.95057885439495,9.95057885439495,24872.9248440341,0.0,1.0
1997-10-31,101.0,102.0,101.0,102.0,2150,10.0500846429389,10.1495904314829,10.0500846429389,10.1495904314829,21606.7831978478,0.0,1.0
1997-11-03,102.5,103.0,102.5,103.0,1175,10.1993433257548,10.2490962200268,10.1993433257548,10.2490962200268,11808.3582592889,0.0,1.0
1997-11-04,103.5,103.5,103.0,103.0,650,10.2988491142988,10.2988491142988,10.2490962200268,10.2490962200268,6532.28329237256,0.0,1.0
1997-11-05,105.37,105.37,104.0,104.0,1075,10.484924938876,10.484924938876,10.3486020085708,10.3486020085708,10803.3915989238,0.0,1.0
1997-11-06,105.75,105.75,105.0,105.37,1625,10.5227371385227,10.5227371385227,10.4481077971147,10.484924938876,16330.7082309314,0.0,1.0
1997-11-07,104.0,104.0,101.0,102.0,2700,10.3486020085708,10.3486020085708,10.0500846429389,10.1495904314829,27134.0998298552,0.0,1.0
1997-11-10,103.25,104.13,103.25,104.0,1825,10.2739726671628,10.3615377610815,10.2739726671628,10.3486020085708,18340.6415516614,0.0,1.0
1997-11-11,102.88,103.25,102.88,103.0,3575,10.2371555254015,10.2739726671628,10.2371555254015,10.2490962200268,35927.5581080493,0.0,1.0
1997-11-12,102.13,102.5,102.13,102.38,2475,10.1625261839936,10.1993433257548,10.1625261839936,10.1874026311296,24872.924844034,0.0,1.0
1997-11-13,100.5,101.75,100.5,101.75,3350,10.0003317486669,10.1247139843469,10.0003317486669,10.1247139843469,33666.383122228,0.0,1.0
1997-11-14,99.75,100.75,99.75,100.25,750,9.92570240725897,10.0252081958029,9.92570240725897,9.97545530153094,7537.24995273758,0.0,1.0
1997-11-17,104.0,104.0,101.0,102.0,6075,10.3486020085708,10.3486020085708,10.0500846429389,10.1495904314829,61051.7246171742,0.0,1.0
1997-11-18,102.0,104.0,102.0,104.0,5300,10.1495904314829,10.3486020085708,10.1495904314829,10.3486020085708,53263.2329993454,0.0,1.0
1997-11-19,102.0,102.0,101.0,101.5,1950,10.1495904314829,10.1495904314829,10.0500846429389,10.0998375372109,19596.8498771176,0.0,1.0
1997-11-20,102.0,102.0,99.0,100.13,1500,10.1495904314829,10.1495904314829,9.85107306585101,9.96351460690567,15074.4999054751,0.0,1.0
1997-11-21,99.75,99.75,98.0,99.5,4225,9.92570240725897,9.92570240725897,9.75156727730706,9.90082596012298,42459.8414004217,0.0,1.0
1997-11-24,96.5,99.0,96.5,99.0,3350,9.60230859449113,9.85107306585101,9.60230859449113,9.85107306585101,33666.3831222279,0.0,1.0
1997-11-25,99.0,99.0,97.5,97.5,525,9.85107306585101,9.85107306585101,9.70181438303508,9.70181438303508,5276.07496691631,0.0,1.0
1997-11-26,97.75,98.37,97.75,98.0,2275,9.72669083017107,9.78838441906832,9.72669083017107,9.75156727730706,22862.991523304,0.0,1.0
1997-11-28,97.75,97.75,97.75,97.75,525,9.72669083017107,9.72669083017107,9.72669083017107,9.72669083017107,5276.07496691631,0.0,1.0
1997-12-01,97.0,97.0,97.0,97.0,200,9.65206148876311,9.65206148876311,9.65206148876311,9.65206148876311,2009.93332073002,0.0,1.0
1997-12-02,100.0,100.0,98.0,99.12,8450,9.95057885439495,9.95057885439495,9.75156727730706,9.86301376047628,84919.6828008435,0.0,1.0
1997-12-03,100.5,101.0,99.75,99.87,12475,10.0003317486669,10.0500846429389,9.92570240725897,9.93764310188424,125369.590880536,0.0,1.0
1997-12-04,102.0,102.0,100.75,101.0,11825,10.1495904314829,10.1495904314829,10.0252081958029,10.0500846429389,118837.307588162,0.0,1.0
1997-12-05,103.0,103.0,101.5,101.75,2050,10.2490962200268,10.2490962200268,10.0998375372109,10.1247139843469,20601.8165374827,0.0,1.0
1997-12-08,103.5,104.5,103.0,104.5,4225,10.2988491142988,10.3983549028427,10.2490962200268,10.3983549028427,42459.8414004216,0.0,1.0
1997-12-09,107.5,108.0,105.88,106.0,9750,10.6968722684746,10.7466251627466,10.5356728910334,10.5476135856587,97984.2493855884,0.0,1.0
1997-12-10,110.0,110.75,108.0,108.0,11825,10.9456367398345,11.0202660812424,10.7466251627466,10.7466251627466,118837.307588162,0.0,1.0
1997-12-11,107.0,109.13,106.5,109.13,7150,10.6471193742026,10.8590667038012,10.5973664799306,10.8590667038012,71855.1162160983,0.0,1.0
1997-12-12,108.0,108.5,107.5,107.5,2375,10.7466251627466,10.7963780570185,10.6968722684746,10.6968722684746,23867.9581836689,0.0,1.0
1997-12-15,110.5,111.63,110.5,110.5,3025,10.9953896341064,11.1078311751611,10.9953896341064,10.9953896341064,30400.2414760417,0.0,1.0
1997-12-16,115.25,115.25,114.5,114.5,1175,11.4680421296902,11.4680421296902,11.3934127882822,11.3934127882822,11808.3582592889,0.0,1.0
1997-12-17,113.0,114.0,113.0,114.0,1075,11.2441541054663,11.3436598940102,11.2441541054663,11.3436598940102,10803.3915989239,0.0,1.0
1997-12-18,111.0,111.5,111.0,111.5,1300,11.0451425283784,11.0948954226504,11.0451425283784,11.0948954226504,13064.5665847451,0.0,1.0
1997-12-19,107.5,109.0,107.5,108.0,2800,10.6968722684746,10.8461309512905,10.6968722684746,10.7466251627466,28139.0664902203,0.0,1.0
1997-12-22,107.5,108.5,107.0,108.5,2925,10.6968722684746,10.7963780570185,10.6471193742026,10.7963780570185,29395.2748156765,0.0,1.0
1997-12-23,107.0,108.5,107.0,107.0,8550,10.6471193742026,10.7963780570185,10.6471193742026,10.6471193742026,85924.6494612085,0.0,1.0
1997-12-24,106.0,106.0,106.0,106.0,1400,10.5476135856587,10.5476135856587,10.5476135856587,10.5476135856587,14069.5332451101,0.0,1.0
1997-12-26,106.0,106.0,106.0,106.0,1950,10.5476135856587,10.5476135856587,10.5476135856587,10.5476135856587,19596.8498771176,0.0,1.0
1997-12-29,108.0,108.0,107.0,107.5,1725,10.7466251627466,10.7466251627466,10.6471193742026,10.6968722684746,17335.6748912964,0.0,1.0
1997-12-30,108.25,108.25,107.75,107.75,425,10.7715016098825,10.7715016098825,10.7217487156106,10.7217487156106,4271.10830655131,0.0,1.0
1997-12-31,109.19,109.25,107.25,107.25,4325,10.8650370511139,10.8710073984265,10.6719958213386,10.6719958213386,43464.8080607866,0.0,1.0
1998-01-02,109.5,109.5,108.5,109.5,1625,10.8958838455625,10.8958838455625,10.7963780570185,10.8958838455625,16330.7082309314,0.0,1.0
1998-01-05,108.69,109.5,107.5,107.5,9100,10.8152841568419,10.8958838455625,10.6968722684746,10.6968722684746,91451.9660932159,0.0,1.0
1998-01-06,109.0,109.25,109.0,109.0,425,10.8461309512905,10.8710073984265,10.8461309512905,10.8461309512905,4271.1083065513,0.0,1.0
1998-01-07,110.31,110.31,109.5,109.5,1075,10.9764835342831,10.9764835342831,10.8958838455625,10.8958838455625,10803.3915989238,0.0,1.0
1998-01-08,110.5,110.5,110.38,110.38,1075,10.9953896341064,10.9953896341064,10.9834489394812,10.9834489394812,10803.3915989239,0.0,1.0
1998-01-09,106.0,108.5,106.0,108.5,6925,10.5476135856587,10.7963780570185,10.5476135856587,10.7963780570185,69593.9412302767,0.0,1.0
1998-01-12,102.38,103.06,102.38,103.0,2700,10.1874026311296,10.2550665673394,10.1874026311296,10.2490962200268,27134.0998298552,0.0,1.0
1998-01-13,104.31,105.12,104.31,105.12,1175,10.3794488030194,10.46004849174,10.3794488030194,10.46004849174,11808.3582592889,0.0,1.0
1998-01-14,108.0,109.0,107.25,107.25,2050,10.7466251627466,10.8461309512905,10.6719958213386,10.6719958213386,20601.8165374826,0.0,1.0
1998-01-15,110.5,111.5,110.5,110.5,2475,10.9953896341064,11.0948954226504,10.9953896341064,10.9953896341064,24872.9248440341,0.0,1.0
1998-01-16,114.5,115.75,114.0,114.0,8775,11.3934127882822,11.5177950239622,11.3436598940102,11.3436598940102,88185.8244470299,0.0,1.0
1998-01-20,111.5,111.5,111.5,111.5,425,11.0948954226504,11.0948954226504,11.0948954226504,11.0948954226504,4271.10830655129,0.0,1.0
1998-01-21,110.25,110.25,109.5,109.63,2050,10.9705131869704,10.9705131869704,10.8958838455625,10.9088195980732,20601.8165374828,0.0,1.0
1998-01-22,109.0,109.25,108.25,109.25,2050,10.8461309512905,10.8710073984265,10.7715016098825,10.8710073984265,20601.8165374827,0.0,1.0
1998-01-23,111.5,112.25,111.5,111.5,1300,11.0948954226504,11.1695247640583,11.0948954226504,11.0948954226504,13064.5665847451,0.0,1.0
1998-01-26,111.5,111.63,111.0,111.63,22350,11.0948954226504,11.1078311751611,11.0451425283784,11.1078311751611,224610.04859158,0.0,1.0
1998-01-27,110.5,111.37,110.5,111.37,525,10.9953896341064,11.0819596701397,10.9953896341064,11.0819596701397,5276.07496691632,0.0,1.0
1998-01-28,115.5,116.0,115.0,116.0,7575,11.4929185768262,11.5426714710981,11.4431656825542,11.5426714710981,76126.2245226494,0.0,1.0
1998-01-29,118.0,118.0,116.25,116.25,1300,11.741683048186,11.741683048186,11.5675479182341,11.5675479182341,13064.5665847452,0.0,1.0
1998-01-30,120.0,121.0,118.0,118.0,10175,11.9406946252739,12.0402004138179,11.741683048186,11.741683048186,102255.35769214,0.0,1.0
1998-02-02,122.25,123.25,120.5,120.5,2275,12.1645826494978,12.2640884380418,11.9904475195459,11.9904475195459,22862.9915233041,0.0,1.0
1998-02-03,125.0,125.5,122.25,122.25,2475,12.4382235679937,12.4879764622657,12.1645826494978,12.1645826494978,24872.924844034,0.0,1.0
1998-02-04,129.0,130.0,126.25,126.25,1625,12.8362467221695,12.9357525107134,12.5626058036736,12.5626058036736,16330.7082309314,0.0,1.0
1998-02-05,128.5,130.88,128.0,130.88,9100,12.7864938278975,13.0233176046321,12.7367409336255,13.0233176046321,91451.9660932162,0.0,1.0
1998-02-06,127.5,127.5,125.0,125.0,1625,12.6869880393536,12.6869880393536,12.4382235679937,12.4382235679937,16330.7082309314,0.0,1.0
1998-02-09,125.38,125.62,124.5,125.62,2925,12.4760357676404,12.4999171568909,12.3884706737217,12.4999171568909,29395.2748156766,0.0,1.0
1998-02-10,125.5,125.5,124.25,124.5,3125,12.4879764622657,12.4879764622657,12.3635942265857,12.3884706737217,31405.2081364065,0.0,1.0
1998-02-11,125.0,126.0,124.5,125.5,1950,12.4382235679937,12.5377293565376,12.3884706737217,12.4879764622657,19596.8498771177,0.0,1.0
1998-02-12,122.75,122.75,120.5,122.0,4550,12.2143355437698,12.2143355437698,11.9904475195459,12.1397062023618,45725.9830466081,0.0,1.0
1998-02-13,122.5,123.75,122.5,123.25,3125,12.1894590966338,12.3138413323138,12.1894590966338,12.2640884380418,31405.2081364067,0.0,1.0
1998-02-17,118.75,119.5,118.75,119.25,2600,11.816312389594,11.890941731002,11.816312389594,11.866065283866,26129.1331694903,0.0,1.0
1998-02-18,118.38,118.69,118.38,118.5,4875,11.7794952478327,11.8103420422814,11.7794952478327,11.791435942458,48992.1246927945,0.0,1.0
1998-02-19,120.5,122.5,120.25,120.25,13550,11.9904475195459,12.1894590966338,11.9655710724099,11.9655710724099,136172.982479459,0.0,1.0
1998-02-20,121.0,121.25,120.75,121.25,2800,12.0402004138179,12.0650768609539,12.0153239666819,12.0650768609539,28139.0664902203,0.0,1.0
1998-02-23,124.0,126.0,123.5,123.5,3575,12.3387177794497,12.5377293565376,12.2889648851778,12.2889648851778,35927.5581080493,0.0,1.0
1998-02-24,123.5,123.5,123.25,123.25,1300,12.2889648851778,12.2889648851778,12.2640884380418,12.2640884380418,13064.5665847451,0.0,1.0
1998-02-25,123.38,125.5,123.0,125.5,9850,12.443397868998,12.657208887658,12.4050732524457,12.657208887658,97665.6868802557,1.672,1.0
1998-02-26,120.0,123.0,120.0,123.0,12800,12.1025104901909,12.4050732524457,12.1025104901909,12.4050732524457,126915.816453531,0.0,1.0
1998-02-27,119.0,119.5,118.5,118.5,4650,12.001656236106,12.0520833631485,11.9512291090635,11.9512291090635,46106.1364460092,0.0,1.0
1998-03-02,120.5,120.87,118.5,118.5,2700,12.1529376172334,12.1902536912448,11.9512291090635,11.9512291090635,26771.3050331666,0.0,1.0
1998-03-03,118.0,120.75,118.0,120.75,4325,11.9008019820211,12.1781511807546,11.9008019820211,12.1781511807546,42883.6645438686,0.0,1.0
1998-03-04,115.94,116.0,115.94,116.0,1175,11.6930422186061,11.6990934738512,11.6930422186061,11.6990934738512,11650.4753385077,0.0,1.0
1998-03-05,115.25,115.25,113.25,113.25,1300,11.6234527832875,11.6234527832875,11.4217442751177,11.4217442751177,12889.8876085617,0.0,1.0
1998-03-06,115.88,116.0,114.5,115.5,2600,11.686990963361,11.6990934738512,11.5478120927238,11.6486663468088,25779.7752171235,0.0,1.0
1998-03-09,120.0,120.25,117.37,117.37,3025,12.1025104901909,12.1277240537122,11.8372638019476,11.8372638019476,29993.7769353071,0.0,1.0
1998-03-10,120.0,120.0,119.0,119.0,1725,12.1025104901909,12.1025104901909,12.001656236106,12.001656236106,17103.8893267454,0.0,1.0
1998-03-11,119.13,119.25,118.75,119.25,975,12.014767289137,12.0268697996272,11.9764426725848,12.0268697996272,9667.41570642131,0.0,1.0
1998-03-12,118.5,118.87,118.5,118.75,650,11.9512291090635,11.988545183075,11.9512291090635,11.9764426725848,6444.94380428087,0.0,1.0
1998-03-13,119.5,120.0,119.5,119.5,650,12.0520833631485,12.1025104901909,12.0520833631485,12.0520833631485,6444.94380428083,0.0,1.0
1998-03-16,119.75,119.75,118.5,118.5,325,12.0772969266697,12.0772969266697,11.9512291090635,11.9512291090635,3222.47190214042,0.0,1.0
1998-03-17,124.0,125.25,124.0,125.25,1400,12.5059275065306,12.6319953241368,12.5059275065306,12.6319953241368,13881.4174246049,0.0,1.0
1998-03-18,126.0,126.0,125.0,125.5,750,12.7076360147005,12.7076360147005,12.6067817606156,12.657208887658,7436.47362032404,0.0,1.0
1998-03-19,126.25,126.25,126.25,126.25,100,12.7328495782217,12.7328495782217,12.7328495782217,12.7328495782217,991.529816043208,0.0,1.0
1998-03-20,126.0,126.0,126.0,126.0,425,12.7076360147005,12.7076360147005,12.7076360147005,12.7076360147005,4214.00171818362,0.0,1.0
1998-03-23,120.0,121.0,120.0,121.0,2275,12.1025104901909,12.2033647442759,12.1025104901909,12.2033647442759,22557.303314983,0.0,1.0
1998-03-24,120.5,120.5,120.5,120.5,200,12.1529376172334,12.1529376172334,12.1529376172334,12.1529376172334,1983.05963208641,0.0,1.0
1998-03-25,120.5,121.75,120.12,120.12,975,12.1529376172334,12.2790054348396,12.1146130006811,12.1146130006811,9667.41570642126,0.0,1.0
1998-03-26,119.56,119.56,118.0,118.0,975,12.0581346183936,12.0581346183936,11.9008019820211,11.9008019820211,9667.41570642124,0.0,1.0
1998-03-27,119.75,120.5,119.25,120.5,1300,12.0772969266697,12.1529376172334,12.0268697996272,12.1529376172334,12889.8876085617,0.0,1.0
1998-03-30,119.5,120.75,119.5,120.25,1400,12.0520833631485,12.1781511807546,12.0520833631485,12.1277240537122,13881.4174246049,0.0,1.0
1998-03-31,122.0,122.0,120.0,120.5,2050,12.3042189983608,12.3042189983608,12.1025104901909,12.1529376172334,20326.3612288857,0.0,1.0
1998-04-01,122.0,122.0,120.5,121.5,1500,12.3042189983608,12.3042189983608,12.1529376172334,12.2537918713183,14872.9472406481,0.0,1.0
1998-04-02,122.5,122.5,121.0,121.0,850,12.3546461254032,12.3546461254032,12.2033647442759,12.2033647442759,8428.00343636729,0.0,1.0
1998-04-03,117.5,119.0,117.5,119.0,2800,11.8503748549786,12.001656236106,11.8503748549786,12.001656236106,27762.8348492098,0.0,1.0
1998-04-06,122.5,122.75,121.25,122.0,9650,12.3546461254032,12.3798596889245,12.2285783077971,12.3042189983608,95682.6272481698,0.0,1.0
1998-04-07,125.0,126.0,124.5,125.5,3575,12.6067817606156,12.7076360147005,12.5563546335731,12.657208887658,35447.1909235445,0.0,1.0
1998-04-08,123.5,124.0,123.13,123.13,1625,12.4555003794882,12.5059275065306,12.4181843054767,12.4181843054767,16112.3595107021,0.0,1.0
1998-04-09,124.0,124.0,120.0,122.5,5625,12.5059275065306,12.5059275065306,12.1025104901909,12.3546461254032,55773.5521524305,0.0,1.0
1998-04-13,124.25,124.5,123.0,123.0,5750,12.5311410700519,12.5563546335731,12.4050732524457,12.4050732524457,57012.9644224842,0.0,1.0
1998-04-14,123.0,123.0,122.5,123.0,10850,12.4050732524457,12.4050732524457,12.3546461254032,12.4050732524457,107580.985040688,0.0,1.0
1998-04-15,123.38,124.25,123.0,124.25,850,12.443397868998,12.5311410700519,12.4050732524457,12.5311410700519,8428.00343636725,0.0,1.0
1998-04-16,124.0,124.0,122.25,122.5,3125,12.5059275065306,12.5059275065306,12.329432561882,12.3546461254032,30985.3067513503,0.0,1.0
1998-04-17,121.25,121.5,121.0,121.5,650,12.2285783077971,12.2537918713183,12.2033647442759,12.2537918713183,6444.94380428084,0.0,1.0
1998-04-20,122.0,122.0,121.0,121.25,2275,12.3042189983608,12.3042189983608,12.2033647442759,12.2285783077971,22557.3033149829,0.0,1.0
1998-04-21,120.0,120.0,119.0,120.0,1625,12.1025104901909,12.1025104901909,12.001656236106,12.1025104901909,16112.3595107022,0.0,1.0
1998-04-22,120.25,120.5,119.06,119.75,3675,12.1277240537122,12.1529376172334,12.0077074913511,12.0772969266697,36438.7207395878,0.0,1.0
1998-04-23,118.25,119.75,118.0,119.75,2800,11.9260155455423,12.0772969266697,11.9008019820211,12.0772969266697,27762.8348492098,0.0,1.0
1998-04-24,118.0,118.75,117.88,117.88,47075,11.9008019820211,11.9764426725848,11.8886994715309,11.8886994715309,466762.660902339,0.0,1.0
1998-04-27,116.25,117.25,116.0,117.0,50000,11.7243070373725,11.8251612914574,11.6990934738512,11.7999477279362,495764.908021602,0.0,1.0
1998-04-28,116.0,116.0,116.0,116.0,425,11.6990934738512,11.6990934738512,11.6990934738512,11.6990934738512,4214.00171818364,0.0,1.0
1998-04-29,118.0,118.0,117.0,117.0,1950,11.9008019820211,11.9008019820211,11.7999477279362,11.7999477279362,19334.8314128425,0.0,1.0
1998-04-30,119.0,119.0,115.0,115.0,9425,12.001656236106,12.001656236106,11.5982392197663,11.5982392197663,93451.6851620723,0.0,1.0
1998-05-01,119.0,119.0,118.0,118.0,975,12.001656236106,12.001656236106,11.9008019820211,11.9008019820211,9667.41570642128,0.0,1.0
1998-05-04,119.5,120.0,118.0,118.0,1625,12.0520833631485,12.1025104901909,11.9008019820211,11.9008019820211,16112.3595107021,0.0,1.0
1998-05-05,119.0,119.5,119.0,119.5,750,12.001656236106,12.0520833631485,12.001656236106,12.0520833631485,7436.47362032406,0.0,1.0
1998-05-06,119.0,120.0,119.0,120.0,1400,12.001656236106,12.1025104901909,12.001656236106,12.1025104901909,13881.4174246049,0.0,1.0
1998-05-07,118.5,119.0,118.5,119.0,200,11.9512291090635,12.001656236106,11.9512291090635,12.001656236106,1983.05963208642,0.0,1.0
1998-05-08,117.0,117.5,117.0,117.0,1400,11.7999477279362,11.8503748549786,11.7999477279362,11.7999477279362,13881.4174246049,0.0,1.0
1998-05-11,117.0,118.0,117.0,117.5,4650,11.7999477279362,11.9008019820211,11.7999477279362,11.8503748549786,46106.136446009,0.0,1.0
1998-05-12,117.0,117.0,115.5,115.5,1075,11.7999477279362,11.7999477279362,11.6486663468088,11.6486663468088,10658.9455224644,0.0,1.0
1998-05-13,117.0,117.5,116.0,117.0,3575,11.7999477279362,11.8503748549786,11.6990934738512,11.7999477279362,35447.1909235445,0.0,1.0
1998-05-14,115.5,116.0,114.75,114.75,1625,11.6486663468088,11.6990934738512,11.5730256562451,11.5730256562451,16112.3595107021,0.0,1.0
1998-05-15,113.0,114.0,113.0,113.0,1400,11.3965307115965,11.4973849656814,11.3965307115965,11.3965307115965,13881.4174246049,0.0,1.0
1998-05-18,108.62,108.62,107.31,107.5,4325,10.9547890787045,10.9547890787045,10.8226700058532,10.8418323141294,42883.6645438687,0.0,1.0
1998-05-19,109.5,110.0,108.5,110.0,4000,11.0435408222992,11.0939679493417,10.9426865682143,11.0939679493417,39661.1926417284,0.0,1.0
1998-05-20,110.0,110.0,109.0,109.0,4325,11.0939679493417,11.0939679493417,10.9931136952568,10.9931136952568,42883.6645438687,0.0,1.0
1998-05-21,114.0,114.0,111.88,111.88,3125,11.4973849656814,11.4973849656814,11.2835739470213,11.2835739470213,30985.3067513502,0.0,1.0
1998-05-22,112.0,112.0,110.5,110.5,2475,11.2956764575115,11.2956764575115,11.1443950763841,11.1443950763841,24540.3629470695,0.0,1.0
1998-05-26,112.5,112.5,111.5,111.5,850,11.346103584554,11.346103584554,11.2452493304691,11.2452493304691,8428.00343636726,0.0,1.0
1998-05-27,109.5,109.75,108.5,109.75,1175,11.0435408222992,11.0687543858205,10.9426865682143,11.0687543858205,11650.4753385077,0.0,1.0
1998-05-28,109.0,109.0,108.0,109.0,2150,10.9931136952568,10.9931136952568,10.8922594411718,10.9931136952568,21317.8910449289,0.0,1.0
1998-05-29,108.12,109.0,107.0,107.37,4975,10.904361951662,10.9931136952568,10.7914051870869,10.8287212610983,49328.6083481497,0.0,1.0
1998-06-01,109.75,110.0,108.0,108.0,5750,11.0687543858205,11.0939679493417,10.8922594411718,10.8922594411718,57012.9644224842,0.0,1.0
1998-06-02,109.75,110.0,109.0,109.0,1300,11.0687543858205,11.0939679493417,10.9931136952568,10.9931136952568,12889.8876085616,0.0,1.0
1998-06-03,110.0,111.0,109.0,109.0,7800,11.0939679493417,11.1948222034266,10.9931136952568,10.9931136952568,77339.3256513701,0.0,1.0
1998-06-04,110.0,110.0,110.0,110.0,100,11.0939679493417,11.0939679493417,11.0939679493417,11.0939679493417,991.529816043206,0.0,1.0
1998-06-05,109.25,109.25,108.75,109.0,9425,11.018327258778,11.018327258778,10.9679001317355,10.9931136952568,93451.6851620722,0.0,1.0
1998-06-08,114.0,114.0,111.75,111.75,8875,11.4973849656814,11.4973849656814,11.2704628939903,11.2704628939903,87998.2711738345,0.0,1.0
1998-06-09,115.25,116.75,115.25,116.75,2150,11.6234527832875,11.7747341644149,11.6234527832875,11.7747341644149,21317.891044929,0.0,1.0
1998-06-10,114.38,114.38,113.0,113.75,6500,11.5357095822337,11.5357095822337,11.3965307115965,11.4721714021602,64449.4380428082,0.0,1.0
1998-06-11,112.38,113.0,112.0,113.0,1075,11.3340010740638,11.3965307115965,11.2956764575115,11.3965307115965,10658.9455224645,0.0,1.0
1998-06-12,110.0,110.0,109.0,109.0,3125,11.0939679493417,11.0939679493417,10.9931136952568,10.9931136952568,30985.3067513502,0.0,1.0
1998-06-15,110.12,110.12,110.0,110.0,2800,11.1060704598319,11.1060704598319,11.0939679493417,11.0939679493417,27762.8348492098,0.0,1.0
1998-06-16,111.0,111.25,110.25,110.75,5625,11.1948222034266,11.2200357669478,11.1191815128629,11.1696086399054,55773.5521524305,0.0,1.0
1998-06-17,113.13,114.0,112.5,112.5,2800,11.4096417646275,11.4973849656814,11.346103584554,11.346103584554,27762.8348492098,0.0,1.0
1998-06-18,113.0,115.5,113.0,114.5,1950,11.3965307115965,11.6486663468088,11.3965307115965,11.5478120927238,19334.8314128425,0.0,1.0
1998-06-19,115.0,115.0,114.5,114.5,325,11.5982392197663,11.5982392197663,11.5478120927238,11.5478120927238,3222.47190214043,0.0,1.0
1998-06-22,114.0,114.25,113.75,114.25,1950,11.4973849656814,11.5225985292026,11.4721714021602,11.5225985292026,19334.8314128425,0.0,1.0
1998-06-23,113.13,114.0,113.0,113.13,975,11.4096417646275,11.4973849656814,11.3965307115965,11.4096417646275,9667.41570642127,0.0,1.0
1998-06-24,114.0,114.5,113.5,114.5,16800,11.4973849656814,11.5478120927238,11.4469578386389,11.5478120927238,166577.009095259,0.0,1.0
1998-06-25,115.0,115.0,115.0,115.0,2275,11.5982392197663,11.5982392197663,11.5982392197663,11.5982392197663,22557.303314983,0.0,1.0
1998-06-26,115.25,116.0,114.75,114.75,2150,11.6234527832875,11.6990934738512,11.5730256562451,11.5730256562451,21317.891044929,0.0,1.0
1998-06-29,116.5,116.5,115.5,116.0,2375,11.7495206008937,11.7495206008937,11.6486663468088,11.6990934738512,23548.8331310262,0.0,1.0
1998-06-30,115.0,115.75,115.0,115.75,1400,11.5982392197663,11.67387991033,11.5982392197663,11.67387991033,13881.4174246049,0.0,1.0
1998-07-01,115.0,115.38,115.0,115.0,2050,11.5982392197663,11.6365638363186,11.5982392197663,11.5982392197663,20326.3612288858,0.0,1.0
1998-07-02,115.5,115.5,114.0,114.0,1500,11.6486663468088,11.6486663468088,11.4973849656814,11.4973849656814,14872.9472406481,0.0,1.0
1998-07-06,113.5,113.5,112.5,113.0,3450,11.4469578386389,11.4469578386389,11.346103584554,11.3965307115965,34207.7786534907,0.0,1.0
1998-07-07,113.25,114.0,113.25,114.0,650,11.4217442751177,11.4973849656814,11.4217442751177,11.4973849656814,6444.94380428084,0.0,1.0
1998-07-08,114.0,114.5,113.5,114.5,1500,11.4973849656814,11.5478120927238,11.4469578386389,11.5478120927238,14872.9472406481,0.0,1.0
1998-07-09,117.0,117.0,117.0,117.0,200,11.7999477279362,11.7999477279362,11.7999477279362,11.7999477279362,1983.05963208641,0.0,1.0
1998-07-10,117.75,118.0,117.0,118.0,650,11.8755884184999,11.9008019820211,11.7999477279362,11.9008019820211,6444.94380428082,0.0,1.0
1998-07-13,119.38,119.88,118.87,118.87,1300,12.0399808526583,12.0904079797007,11.988545183075,11.988545183075,12889.8876085617,0.0,1.0
1998-07-14,124.0,124.75,122.0,122.0,8450,12.5059275065306,12.5815681970943,12.3042189983608,12.3042189983608,83784.2694556512,0.0,1.0
1998-07-15,123.88,125.0,123.62,124.0,4750,12.4938249960404,12.6067817606156,12.4676028899784,12.5059275065306,47097.6662620525,0.0,1.0
1998-07-16,124.5,124.5,124.5,124.5,200,12.5563546335731,12.5563546335731,12.5563546335731,12.5563546335731,1983.05963208641,0.0,1.0
1998-07-17,128.5,128.5,126.25,126.25,3575,12.9597716499128,12.9597716499128,12.7328495782217,12.7328495782217,35447.1909235446,0.0,1.0
1998-07-20,126.0,126.75,125.5,126.75,5750,12.7076360147005,12.7832767052642,12.657208887658,12.7832767052642,57012.9644224843,0.0,1.0
1998-07-21,122.0,124.0,122.0,124.0,2275,12.3042189983608,12.5059275065306,12.3042189983608,12.5059275065306,22557.3033149829,0.0,1.0
1998-07-22,120.0,122.25,119.0,122.25,3450,12.1025104901909,12.329432561882,12.001656236106,12.329432561882,34207.7786534907,0.0,1.0
1998-07-23,118.0,118.87,117.5,118.87,2700,11.9008019820211,11.988545183075,11.8503748549786,11.988545183075,26771.3050331666,0.0,1.0
1998-07-24,117.62,117.62,117.62,117.62,200,11.8624773654688,11.8624773654688,11.8624773654688,11.8624773654688,1983.05963208642,0.0,1.0
1998-07-27,116.31,117.5,116.25,117.5,2600,11.7303582926176,11.8503748549786,11.7243070373725,11.8503748549786,25779.7752171233,0.0,1.0
1998-07-28,114.5,115.75,114.5,115.06,2600,11.5478120927238,11.67387991033,11.5478120927238,11.6042904750114,25779.7752171235,0.0,1.0
1998-07-29,116.0,116.87,114.5,116.87,7375,11.6990934738512,11.7868366749051,11.5478120927238,11.7868366749051,73125.3239331868,0.0,1.0
1998-07-30,117.0,117.75,116.5,117.0,3575,11.7999477279362,11.8755884184999,11.7495206008937,11.7999477279362,35447.1909235445,0.0,1.0
1998-07-31,114.0,116.5,114.0,116.5,3575,11.4973849656814,11.7495206008937,11.4973849656814,11.7495206008937,35447.1909235446,0.0,1.0
1998-08-03,110.5,111.88,110.5,111.88,2150,11.1443950763841,11.2835739470213,11.1443950763841,11.2835739470213,21317.891044929,0.0,1.0
1998-08-04,109.0,115.5,109.0,115.0,48375,10.9931136952568,11.6486663468088,10.9931136952568,11.5982392197663,479652.5485109,0.0,1.0
1998-08-05,110.0,110.75,109.0,109.0,7800,11.0939679493417,11.1696086399054,10.9931136952568,10.9931136952568,77339.3256513701,0.0,1.0
1998-08-06,106.25,107.0,106.25,107.0,1175,10.7157644965232,10.7914051870869,10.7157644965232,10.7914051870869,11650.4753385077,0.0,1.0
1998-08-07,109.75,109.75,108.5,108.5,1500,11.0687543858205,11.0687543858205,10.9426865682143,10.9426865682143,14872.9472406481,0.0,1.0
1998-08-10,108.5,108.5,108.5,108.5,650,10.9426865682143,10.9426865682143,10.9426865682143,10.9426865682143,6444.94380428085,0.0,1.0
1998-08-11,105.0,105.06,105.0,105.0,1825,10.5896966789171,10.5957479341622,10.5896966789171,10.5896966789171,18095.4191427885,0.0,1.0
1998-08-12,106.0,107.0,106.0,107.0,1725,10.690550933002,10.7914051870869,10.690550933002,10.7914051870869,17103.8893267453,0.0,1.0
1998-08-13,103.0,103.0,101.37,101.37,2475,10.3879881707472,10.3879881707472,10.2235957365888,10.2235957365888,24540.3629470694,0.0,1.0
1998-08-14,101.0,104.0,101.0,104.0,1175,10.1862796625774,10.4888424248321,10.1862796625774,10.4888424248321,11650.4753385076,0.0,1.0
1998-08-17,98.62,99.0,98.0,99.0,1500,9.94624653785525,9.98457115440752,9.88371690032259,9.98457115440752,14872.9472406481,0.0,1.0
1998-08-18,104.0,104.0,102.0,102.0,1500,10.4888424248321,10.4888424248321,10.2871339166623,10.2871339166623,14872.9472406482,0.0,1.0
1998-08-19,106.25,107.0,105.37,105.88,65750,10.8288221153524,10.9052608596961,10.7391339886559,10.7911123348095,645124.412016686,1.121,1.0
1998-08-20,108.0,108.0,105.0,105.0,2150,11.0071791854876,11.0071791854876,10.701424208113,10.701424208113,21095.3229784924,0.0,1.0
1998-08-21,101.0,102.5,100.5,102.5,1625,10.2937509049468,10.4466283936341,10.242791742051,10.4466283936341,15944.1394604884,0.0,1.0
1998-08-24,97.56,101.0,97.56,101.0,3575,9.94315186422383,10.2937509049468,9.94315186422383,10.2937509049468,35077.1068130745,0.0,1.0
1998-08-25,101.06,104.0,101.0,103.5,3675,10.2998660044943,10.5995058823214,10.2937509049468,10.5485467194257,36058.2846260275,0.0,1.0
1998-08-26,98.0,100.75,98.0,100.75,2050,9.98799592757211,10.2682713234989,9.98799592757211,10.2682713234989,20114.1451655392,0.0,1.0
1998-08-27,96.06,98.0,96.0,96.5,9975,9.79027437553651,9.98799592757211,9.78415927598901,9.83511843888479,97872.4868420749,0.0,1.0
1998-08-28,93.0,95.12,93.0,95.12,11375,9.47840429861435,9.69447114929245,9.47840429861435,9.69447114929245,111608.976223419,0.0,1.0
1998-08-31,89.88,92.75,89.88,92.75,6400,9.16041912214471,9.45292471716647,9.16041912214471,9.45292471716647,62795.3800290005,0.0,1.0
1998-09-01,90.5,91.0,88.0,91.0,8550,9.22360848413547,9.27456764703125,8.96881266965659,9.27456764703125,83890.7030074928,0.0,1.0
1998-09-02,87.0,88.69,86.63,87.5,11500,8.86689434386504,9.03913631445276,8.82918456332217,8.91785350676082,112835.44848961,0.0,1.0
1998-09-03,81.62,81.62,80.0,80.25,1950,8.31857375110649,8.31857375110649,8.15346606332418,8.17894564477206,19132.9673525861,0.0,1.0
1998-09-04,78.0,83.0,78.0,83.0,4425,7.94962941174107,8.45922104069883,7.94962941174107,8.45922104069883,43417.1182231761,0.0,1.0
1998-09-08,86.81,88.44,85.75,85.75,9325,8.84752986196465,9.01365673300488,8.7394964366256,8.7394964366256,91494.8310578795,0.0,1.0
1998-09-09,86.19,87.06,86.0,87.06,525,8.78434049997388,8.87300944341253,8.76497601807349,8.87300944341253,5151.18351800395,0.0,1.0
1998-09-10,84.0,84.0,80.0,80.0,4750,8.56113936649039,8.56113936649039,8.15346606332418,8.15346606332418,46605.9461152737,0.0,1.0
1998-09-11,80.0,80.0,75.0,76.0,16375,8.15346606332418,8.15346606332418,7.64387443436642,7.74579276015797,160667.866871075,0.0,1.0
1998-09-14,75.5,76.5,74.12,76.0,5750,7.69483359726219,7.79675192305374,7.55418630766985,7.74579276015797,56417.7242448051,0.0,1.0
1998-09-15,72.5,74.0,72.0,72.0,9100,7.38907861988753,7.54195610857486,7.33811945699176,7.33811945699176,89287.1809787351,0.0,1.0
1998-09-16,76.0,76.0,75.0,76.0,2700,7.74579276015797,7.74579276015797,7.64387443436642,7.74579276015797,26491.8009497346,0.0,1.0
1998-09-17,75.06,75.06,75.0,75.0,1825,7.64998953391391,7.64998953391391,7.64387443436642,7.64387443436642,17906.4950863947,0.0,1.0
1998-09-18,75.0,76.5,75.0,76.12,2375,7.64387443436642,7.79675192305374,7.64387443436642,7.75802295925295,23302.9730576369,0.0,1.0
1998-09-21,74.5,74.5,73.0,73.5,3025,7.59291527147064,7.59291527147064,7.44003778278331,7.49099694567909,29680.6288418322,0.0,1.0
1998-09-22,75.25,75.25,74.0,75.0,525,7.6693540158143,7.6693540158143,7.54195610857486,7.64387443436642,5151.18351800395,0.0,1.0
1998-09-23,77.0,77.0,73.25,75.25,7800,7.84771108594952,7.84771108594952,7.4655173642312,7.6693540158143,76531.8694103443,0.0,1.0
1998-09-24,73.0,73.0,71.75,71.75,1175,7.44003778278331,7.44003778278331,7.31263987554387,7.31263987554387,11528.8393021993,0.0,1.0
1998-09-25,70.5,70.5,67.75,68.0,8025,7.18524196830443,7.18524196830443,6.90496657237766,6.93044615382555,78739.5194894889,0.0,1.0
1998-09-28,68.0,71.0,68.0,70.5,5300,6.93044615382555,7.23620113120021,6.93044615382555,7.18524196830443,52002.424086516,0.0,1.0
1998-09-29,69.0,69.5,68.0,68.0,5075,7.0323644796171,7.08332364251288,6.93044615382555,6.93044615382555,49794.7740073715,0.0,1.0
1998-09-30,66.0,68.5,66.0,67.5,43050,6.72660950224244,6.98140531672133,6.72660950224244,6.87948699092977,422397.048476324,0.0,1.0
1998-10-01,62.13,63.0,60.0,60.0,8875,6.33218558142914,6.42085452486779,6.11509954749313,6.11509954749313,87079.5308995905,0.0,1.0
1998-10-02,60.5,60.5,58.38,59.0,15925,6.16605871038891,6.16605871038891,5.94999185971082,6.01318122170158,156252.566712786,0.0,1.0
1998-10-05,60.0,61.0,59.5,60.5,25375,6.11509954749313,6.21701787328468,6.06414038459736,6.16605871038891,248973.870036857,0.0,1.0
1998-10-06,62.62,65.0,62.56,64.0,19850,6.382125561067,6.62469117645089,6.37601046151951,6.52277285065934,194763.795871197,0.0,1.0
1998-10-07,67.25,68.12,65.13,65.13,13125,6.85400740948189,6.94267635292054,6.63794055880379,6.63794055880379,128779.587950099,0.0,1.0
1998-10-08,66.0,66.0,64.0,65.63,4425,6.72660950224244,6.72660950224244,6.52277285065934,6.68889972169957,43417.1182231761,0.0,1.0
1998-10-09,68.0,68.0,66.0,66.5,2925,6.93044615382555,6.93044615382555,6.72660950224244,6.77756866513822,28699.4510288791,0.0,1.0
1998-10-12,72.0,72.0,70.0,70.88,1075,7.33811945699176,7.33811945699176,7.13428280540865,7.22397093210522,10547.6614892462,0.0,1.0
1998-10-13,71.0,73.0,71.0,73.0,975,7.23620113120021,7.44003778278331,7.23620113120021,7.44003778278331,9566.48367629304,0.0,1.0
1998-10-14,69.13,71.0,69.13,69.5,1400,7.04561386197,7.23620113120021,7.04561386197,7.08332364251288,13736.4893813439,0.0,1.0
1998-10-15,74.0,74.0,70.81,70.81,2150,7.54195610857486,7.54195610857486,7.21683664929981,7.21683664929981,21095.3229784924,0.0,1.0
1998-10-16,77.0,78.0,75.75,75.75,5200,7.84771108594952,7.94962941174107,7.72031317871008,7.72031317871008,51021.2462735629,0.0,1.0
1998-10-19,78.75,79.75,78.5,78.5,6400,8.02606815608473,8.12798648187629,8.00058857463685,8.00058857463685,62795.3800290005,0.0,1.0
1998-10-20,82.5,85.25,82.5,83.75,16275,8.40826187780306,8.68853727372982,8.40826187780306,8.5356597850425,159686.689058122,0.0,1.0
1998-10-21,85.0,86.5,84.87,85.5,12150,8.66305769228194,8.81593518096927,8.64980830992904,8.71401685517771,119213.104273806,0.0,1.0
1998-10-22,85.81,87.0,85.06,87.0,23650,8.74561153617309,8.86689434386504,8.66917279182943,8.86689434386504,232048.552763416,0.0,1.0
1998-10-23,85.0,85.0,84.5,84.5,1300,8.66305769228194,8.66305769228194,8.61209852938616,8.61209852938616,12755.3115683907,0.0,1.0
1998-10-26,88.5,89.0,87.19,87.19,3450,9.01977183255237,9.07073099544815,8.88625882576544,8.88625882576544,33850.6345468831,0.0,1.0
1998-10-27,89.0,89.5,88.63,88.63,2700,9.07073099544815,9.12169015834392,9.03302121490527,9.03302121490527,26491.8009497346,0.0,1.0
1998-10-28,85.0,85.0,83.75,84.56,17675,8.66305769228194,8.66305769228194,8.5356597850425,8.61821362893365,173423.178439466,0.0,1.0
1998-10-29,83.5,84.5,83.5,83.5,1075,8.51018020359461,8.61209852938616,8.51018020359461,8.51018020359461,10547.6614892462,0.0,1.0
1998-10-30,87.75,87.75,86.5,87.5,2275,8.94333308820871,8.94333308820871,8.81593518096927,8.91785350676082,22321.7952446837,0.0,1.0
1998-11-02,86.0,88.0,86.0,86.75,2600,8.76497601807349,8.96881266965659,8.76497601807349,8.84141476241715,25510.6231367814,0.0,1.0
1998-11-03,88.5,88.5,86.5,87.0,1625,9.01977183255237,9.01977183255237,8.81593518096927,8.86689434386504,15944.1394604884,0.0,1.0
1998-11-04,87.12,89.0,87.12,88.0,1075,8.87912454296003,9.07073099544815,8.87912454296003,8.96881266965659,10547.6614892462,0.0,1.0
1998-11-05,87.0,87.0,86.0,86.25,1500,8.86689434386504,8.86689434386504,8.76497601807349,8.79045559952138,14717.667194297,0.0,1.0
1998-11-06,85.0,85.0,82.75,83.5,3025,8.66305769228194,8.66305769228194,8.43374145925094,8.51018020359461,29680.6288418322,0.0,1.0
1998-11-09,81.75,82.25,80.12,82.25,7250,8.33182313345939,8.38278229635517,8.16569626241916,8.38278229635517,71135.3914391021,0.0,1.0
1998-11-10,81.5,82.75,79.75,81.75,2050,8.3063435520115,8.43374145925094,8.12798648187629,8.33182313345939,20114.1451655392,0.0,1.0
1998-11-11,81.0,82.0,81.0,82.0,650,8.25538438911573,8.35730271490728,8.25538438911573,8.35730271490728,6377.65578419536,0.0,1.0
1998-11-12,81.0,81.0,80.0,80.0,325,8.25538438911573,8.25538438911573,8.15346606332418,8.15346606332418,3188.82789209768,0.0,1.0
1998-11-13,81.0,81.5,81.0,81.0,1300,8.25538438911573,8.3063435520115,8.25538438911573,8.25538438911573,12755.3115683907,0.0,1.0
1998-11-16,84.13,85.25,82.12,83.06,6500,8.57438874884329,8.68853727372982,8.36953291400227,8.46533614024633,63776.5578419536,0.0,1.0
1998-11-17,84.0,84.0,83.0,83.5,850,8.56113936649039,8.56113936649039,8.45922104069883,8.51018020359461,8340.01141010162,0.0,1.0
1998-11-18,82.94,82.94,81.0,82.06,2050,8.45310594115134,8.45310594115134,8.25538438911573,8.36341781445477,20114.1451655392,0.0,1.0
1998-11-19,82.0,86.0,82.0,84.5,7800,8.35730271490728,8.76497601807349,8.35730271490728,8.61209852938616,76531.8694103443,0.0,1.0
1998-11-20,90.0,90.0,87.0,88.0,8550,9.1726493212397,9.1726493212397,8.86689434386504,8.96881266965659,83890.7030074928,0.0,1.0
1998-11-23,93.0,93.25,91.87,91.87,1300,9.47840429861435,9.50388388006224,9.3632365904699,9.3632365904699,12755.3115683907,0.0,1.0
1998-11-24,96.5,99.0,96.31,97.0,3575,9.83511843888479,10.0899142533637,9.81575395698439,9.88607760178056,35077.1068130745,0.0,1.0
1998-11-25,96.0,97.25,95.0,97.25,1625,9.78415927598901,9.91155718322845,9.68224095019746,9.91155718322845,15944.1394604884,0.0,1.0
1998-11-27,92.25,94.5,91.25,92.75,8350,9.40196555427069,9.63128178730168,9.30004722847914,9.45292471716647,81928.3473815865,0.0,1.0
1998-11-30,92.94,94.5,92.5,93.19,6275,9.47228919906686,9.63128178730168,9.42744513571858,9.49776878051475,61568.9077628091,0.0,1.0
1998-12-01,88.94,90.0,86.25,86.5,9850,9.06461589590065,9.1726493212397,8.79045559952138,8.81593518096927,96646.0145758836,0.0,1.0
1998-12-02,86.0,89.12,84.0,89.12,58900,8.76497601807349,9.08296119454313,8.56113936649039,9.08296119454313,577913.731829395,0.0,1.0
1998-12-03,87.0,88.5,86.75,88.5,3900,8.86689434386504,9.01977183255237,8.84141476241715,9.01977183255237,38265.9347051722,0.0,1.0
1998-12-04,87.0,90.0,87.0,90.0,14200,8.86689434386504,9.1726493212397,8.86689434386504,9.1726493212397,139327.249439345,0.0,1.0
1998-12-07,87.12,88.0,86.94,86.94,3775,8.87912454296003,8.96881266965659,8.86077924431755,8.86077924431755,37039.4624389807,0.0,1.0
1998-12-08,86.0,87.0,85.25,87.0,2475,8.76497601807349,8.86689434386504,8.68853727372982,8.86689434386504,24284.15087059,0.0,1.0
1998-12-09,85.75,86.0,83.25,83.25,1300,8.7394964366256,8.76497601807349,8.48470062214672,8.48470062214672,12755.3115683907,0.0,1.0
1998-12-10,88.0,88.0,86.63,87.38,2050,8.96881266965659,8.96881266965659,8.82918456332217,8.90562330766583,20114.1451655392,0.0,1.0
1998-12-11,83.56,83.56,83.5,83.5,1400,8.5162953031421,8.5162953031421,8.51018020359461,8.51018020359461,13736.4893813439,0.0,1.0
1998-12-14,82.0,82.5,82.0,82.5,975,8.35730271490728,8.40826187780306,8.35730271490728,8.40826187780306,9566.48367629304,0.0,1.0
1998-12-15,80.0,80.0,78.0,79.5,1725,8.15346606332418,8.15346606332418,7.94962941174107,8.1025069004284,16925.3172734415,0.0,1.0
1998-12-16,82.0,82.37,80.86,82.0,34925,8.35730271490728,8.39501249545016,8.24111582350491,8.35730271490728,342676.351173881,0.0,1.0
1998-12-17,83.94,83.94,82.0,83.0,4550,8.55502426694289,8.55502426694289,8.35730271490728,8.45922104069883,44643.5904893675,0.0,1.0
1998-12-18,85.0,85.38,84.0,85.0,3025,8.66305769228194,8.70178665608273,8.56113936649039,8.66305769228194,29680.6288418322,0.0,1.0
1998-12-21,90.0,91.0,89.0,89.5,4750,9.1726493212397,9.27456764703125,9.07073099544815,9.12169015834392,46605.9461152738,0.0,1.0
1998-12-22,89.0,89.94,89.0,89.94,850,9.07073099544815,9.1665342216922,9.07073099544815,9.1665342216922,8340.01141010162,0.0,1.0
1998-12-23,89.0,90.0,88.0,90.0,1400,9.07073099544815,9.1726493212397,8.96881266965659,9.1726493212397,13736.4893813438,0.0,1.0
1998-12-24,89.0,89.25,89.0,89.25,850,9.07073099544815,9.09621057689603,9.07073099544815,9.09621057689603,8340.01141010162,0.0,1.0
1998-12-28,90.0,91.0,89.0,89.5,2375,9.1726493212397,9.27456764703125,9.07073099544815,9.12169015834392,23302.9730576369,0.0,1.0
1998-12-29,89.0,91.25,89.0,90.25,1725,9.07073099544815,9.30004722847914,9.07073099544815,9.19812890268759,16925.3172734415,0.0,1.0
1998-12-30,87.0,88.87,86.0,88.87,650,8.86689434386504,9.05748161309524,8.76497601807349,9.05748161309524,6377.65578419536,0.0,1.0
1998-12-31,90.0,91.0,87.0,87.0,3250,9.1726493212397,9.27456764703125,8.86689434386504,8.86689434386504,31888.2789209768,0.0,1.0
1999-01-04,87.0,88.0,86.0,87.38,4650,8.86689434386504,8.96881266965659,8.76497601807349,8.90562330766583,45624.7683023207,0.0,1.0
1999-01-05,88.0,90.0,88.0,88.87,2150,8.96881266965659,9.1726493212397,8.96881266965659,9.05748161309524,21095.3229784924,0.0,1.0
1999-01-06,96.0,98.0,93.87,93.87,8675,9.78415927598901,9.98799592757211,9.56707324205301,9.56707324205301,85117.1752736842,0.0,1.0
1999-01-07,96.0,96.5,94.0,94.5,1300,9.78415927598901,9.83511843888479,9.58032262440591,9.63128178730168,12755.3115683907,0.0,1.0
1999-01-08,96.38,97.0,94.5,97.0,5525,9.8228882397898,9.88607760178056,9.63128178730168,9.88607760178056,54210.0741656606,0.0,1.0
1999-01-11,92.5,94.0,92.5,93.5,1300,9.42744513571858,9.58032262440591,9.42744513571858,9.52936346151013,12755.3115683907,0.0,1.0
1999-01-12,92.5,93.0,91.75,92.25,3125,9.42744513571858,9.47840429861435,9.35100639137491,9.40196555427069,30661.8066547854,0.0,1.0
1999-01-13,89.0,89.0,89.0,89.0,1950,9.07073099544815,9.07073099544815,9.07073099544815,9.07073099544815,19132.9673525861,0.0,1.0
1999-01-14,87.0,90.0,87.0,90.0,850,8.86689434386504,9.1726493212397,8.86689434386504,9.1726493212397,8340.01141010163,0.0,1.0
1999-01-15,89.0,89.5,87.0,87.0,2700,9.07073099544815,9.12169015834392,8.86689434386504,8.86689434386504,26491.8009497346,0.0,1.0
1999-01-19,93.5,95.0,93.5,95.0,2275,9.52936346151013,9.68224095019746,9.52936346151013,9.68224095019746,22321.7952446838,0.0,1.0
1999-01-20,93.5,94.63,93.5,94.63,3250,9.52936346151013,9.64453116965458,9.52936346151013,9.64453116965458,31888.2789209768,0.0,1.0
1999-01-21,96.0,96.0,94.0,94.25,4325,9.78415927598901,9.78415927598901,9.58032262440591,9.6058022058538,42435.940410223,0.0,1.0
1999-01-22,92.0,94.5,92.0,92.5,2700,9.3764859728228,9.63128178730168,9.3764859728228,9.42744513571858,26491.8009497346,0.0,1.0
1999-01-25,91.06,91.94,91.06,91.25,3250,9.28068274657874,9.37037087327531,9.28068274657874,9.30004722847914,31888.2789209768,0.0,1.0
1999-01-26,88.87,92.0,88.0,90.0,20700,9.05748161309524,9.3764859728228,8.96881266965659,9.1726493212397,203103.807281299,0.0,1.0
1999-01-27,86.0,88.0,85.0,88.0,23650,8.76497601807349,8.96881266965659,8.66305769228194,8.96881266965659,232048.552763416,0.0,1.0
1999-01-28,87.0,87.25,86.5,87.12,42075,8.86689434386504,8.89237392531293,8.81593518096927,8.87912454296003,412830.56480003,0.0,1.0
1999-01-29,88.75,90.0,87.5,88.75,14525,9.04525141400026,9.1726493212397,8.91785350676082,9.04525141400026,142516.077331442,0.0,1.0
1999-02-01,90.0,93.0,90.0,92.0,6400,9.1726493212397,9.47840429861435,9.1726493212397,9.3764859728228,62795.3800290005,0.0,1.0
1999-02-02,93.5,94.63,92.37,93.25,1950,9.52936346151013,9.64453116965458,9.41419575336568,9.50388388006224,19132.9673525861,0.0,1.0
1999-02-03,94.5,95.38,92.0,93.06,9325,9.63128178730168,9.72096991399825,9.3764859728228,9.48451939816185,91494.8310578796,0.0,1.0
1999-02-04,95.5,95.5,94.0,94.63,3350,9.73320011309323,9.73320011309323,9.58032262440591,9.64453116965458,32869.4567339299,0.0,1.0
1999-02-05,94.0,94.31,93.25,94.31,1625,9.58032262440591,9.61191730540129,9.50388388006224,9.61191730540129,15944.1394604884,0.0,1.0
1999-02-08,90.75,91.5,90.0,91.5,2050,9.24908806558336,9.32552680992703,9.1726493212397,9.32552680992703,20114.1451655392,0.0,1.0
1999-02-09,88.0,89.25,88.0,89.25,975,8.96881266965659,9.09621057689603,8.96881266965659,9.09621057689603,9566.48367629304,0.0,1.0
1999-02-10,88.0,88.06,87.12,88.06,850,8.96881266965659,8.97492776920409,8.87912454296003,8.97492776920409,8340.01141010163,0.0,1.0
1999-02-11,93.06,94.0,91.5,91.5,7475,9.48451939816185,9.58032262440591,9.32552680992703,9.32552680992703,73343.0415182466,0.0,1.0
1999-02-12,102.0,102.0,98.0,100.0,21700,10.3956692307383,10.3956692307383,9.98799592757211,10.1918325791552,212915.58541083,0.0,1.0
1999-02-16,108.0,110.0,107.0,108.0,12900,11.0071791854876,11.2110158370707,10.9052608596961,11.0071791854876,126571.937870954,0.0,1.0
1999-02-17,109.0,110.0,106.12,107.69,9425,11.1090975112792,11.2110158370707,10.8155727329995,10.9755845044923,92476.0088708326,0.0,1.0
1999-02-18,108.0,110.0,107.87,107.87,1825,11.0071791854876,11.2110158370707,10.9939298031347,10.9939298031347,17906.4950863947,0.0,1.0
1999-02-19,108.0,111.0,107.0,109.56,4550,11.0071791854876,11.3129341628623,10.9052608596961,11.1661717737225,44643.5904893677,0.0,1.0
1999-02-22,109.0,109.5,108.0,109.5,6925,11.1090975112792,11.160056674175,11.0071791854876,11.160056674175,67946.5635470043,0.0,1.0
1999-02-23,111.0,113.0,110.0,112.0,2800,11.3129341628623,11.5167708144454,11.2110158370707,11.4148524886538,27472.9787626877,0.0,1.0
1999-02-24,112.0,113.0,110.06,112.0,10625,11.596165190237,11.6997023794356,11.3953030431918,11.596165190237,102620.131783038,1.779,1.0
1999-02-25,111.88,111.94,110.0,111.25,17675,11.5837407275332,11.5899529588851,11.3890908118399,11.5185122983381,170711.607460254,0.0,1.0
1999-02-26,108.0,108.5,107.5,108.25,5850,11.1820164334428,11.2337850280421,11.1302478388436,11.2079007307425,56501.4372640728,0.0,1.0
1999-03-01,108.0,108.0,108.0,108.0,200,11.1820164334428,11.1820164334428,11.1820164334428,11.1820164334428,1931.67306885719,0.0,1.0
1999-03-02,107.25,108.0,106.0,106.5,2050,11.1043635415439,11.1820164334428,10.9749420550457,11.026710649645,19799.6489557862,0.0,1.0
1999-03-03,109.75,110.5,108.5,110.25,2050,11.3632065145403,11.4408594064392,11.2337850280421,11.4149751091396,19799.6489557861,0.0,1.0
1999-03-04,112.5,113.5,112.0,112.0,22350,11.6479337848363,11.7514709740348,11.596165190237,11.596165190237,215864.46544479,0.0,1.0
1999-03-05,113.06,115.0,113.06,113.5,3250,11.7059146107875,11.9067767578327,11.7059146107875,11.7514709740348,31389.6873689292,0.0,1.0
1999-03-08,113.5,116.38,113.0,116.38,22450,11.7514709740348,12.0496580789266,11.6997023794356,12.0496580789266,216830.30197922,0.0,1.0
1999-03-09,115.0,115.0,113.0,114.0,5425,11.9067767578327,11.9067767578327,11.6997023794356,11.8032395686341,52396.6319927509,0.0,1.0
1999-03-10,117.06,117.5,115.0,115.0,5950,12.1200633675817,12.165619730829,11.9067767578327,11.9067767578327,57467.273798501,0.0,1.0
1999-03-11,124.0,124.5,119.75,119.75,10725,12.8386114606196,12.8903800552188,12.3985784065257,12.3985784065257,103585.968317466,0.0,1.0
1999-03-12,119.0,124.5,119.0,124.5,10850,12.3209255146268,12.8903800552188,12.3209255146268,12.8903800552188,104793.263985503,0.0,1.0
1999-03-15,117.5,119.0,117.0,119.0,525,12.165619730829,12.3209255146268,12.1138511362297,12.3209255146268,5070.64180575012,0.0,1.0
1999-03-16,122.0,122.0,119.0,119.62,4425,12.6315370822225,12.6315370822225,12.3209255146268,12.3851185719299,42738.2666484651,0.0,1.0
1999-03-17,119.0,122.0,119.0,122.0,1825,12.3209255146268,12.6315370822225,12.3209255146268,12.6315370822225,17626.5167533219,0.0,1.0
1999-03-18,116.12,116.12,115.5,115.5,3350,12.022738409735,12.022738409735,11.9585453524319,11.9585453524319,32355.5239033579,0.0,1.0
1999-03-19,115.5,115.75,115.0,115.75,3025,11.9585453524319,11.9844296497316,11.9067767578327,11.9844296497316,29216.555166465,0.0,1.0
1999-03-22,115.5,116.0,114.5,115.38,3250,11.9585453524319,12.0103139470312,11.8550081632334,11.9461208897281,31389.6873689293,0.0,1.0
1999-03-23,113.25,114.75,113.0,114.12,6275,11.7255866767352,11.880892460533,11.6997023794356,11.8156640313379,60606.2425353942,0.0,1.0
1999-03-24,113.0,114.0,110.0,110.0,3575,11.6997023794356,11.8032395686341,11.3890908118399,11.3890908118399,34528.6561058221,0.0,1.0
1999-03-25,111.75,113.44,111.0,113.0,3675,11.5702808929374,11.7452587426829,11.4926280010385,11.6997023794356,35494.4926402507,0.0,1.0
1999-03-26,112.44,112.5,111.5,111.5,1825,11.6417215534844,11.6479337848363,11.5443965956377,11.5443965956377,17626.5167533218,0.0,1.0
1999-03-29,110.5,111.0,110.0,110.06,4100,11.4408594064392,11.4926280010385,11.3890908118399,11.3953030431918,39599.2979115723,0.0,1.0
1999-03-30,111.0,111.75,111.0,111.75,650,11.4926280010385,11.5702808929374,11.4926280010385,11.5702808929374,6277.93747378584,0.0,1.0
1999-03-31,114.12,115.0,114.12,115.0,1725,11.8156640313379,11.9067767578327,11.8156640313379,11.9067767578327,16660.6802188933,0.0,1.0
1999-04-01,123.0,123.0,119.25,119.25,17775,12.735074271421,12.735074271421,12.3468098119265,12.3468098119265,171677.443994682,0.0,1.0
1999-04-05,121.0,123.0,119.0,123.0,2800,12.5279998930239,12.735074271421,12.3209255146268,12.735074271421,27043.4229640006,0.0,1.0
1999-04-06,119.31,121.25,119.0,121.25,3575,12.3530220432784,12.5538841903236,12.3209255146268,12.5538841903236,34528.6561058221,0.0,1.0
1999-04-07,123.88,124.88,123.88,124.25,2700,12.8261869979157,12.9297241871143,12.8261869979157,12.8644957579192,26077.5864295721,0.0,1.0
1999-04-08,124.94,124.94,123.0,124.94,4000,12.9359364184662,12.9359364184662,12.735074271421,12.9359364184662,38633.4613771437,0.0,1.0
1999-04-09,124.88,124.88,123.06,124.0,5075,12.9297241871143,12.9297241871143,12.7412865027729,12.8386114606196,49016.204122251,0.0,1.0
1999-04-12,124.5,124.94,124.5,124.88,1400,12.8903800552188,12.9359364184662,12.8903800552188,12.9297241871143,13521.7114820003,0.0,1.0
1999-04-13,123.75,124.75,123.75,124.25,3900,12.8127271633199,12.9162643525185,12.8127271633199,12.8644957579192,37667.6248427152,0.0,1.0
1999-04-14,126.5,126.5,124.0,126.5,6925,13.0974544336159,13.0974544336159,12.8386114606196,13.0974544336159,66884.1800091801,0.0,1.0
1999-04-15,124.0,124.63,124.0,124.5,1400,12.8386114606196,12.9038398898146,12.8386114606196,12.8903800552188,13521.7114820002,0.0,1.0
1999-04-16,123.5,123.5,122.0,123.0,1725,12.7868428660203,12.7868428660203,12.6315370822225,12.735074271421,16660.6802188932,0.0,1.0
1999-04-19,124.19,125.0,123.25,123.25,1400,12.8582835265673,12.9421486498181,12.7609585687206,12.7609585687206,13521.7114820003,0.0,1.0
1999-04-20,124.25,124.25,122.0,124.19,1300,12.8644957579192,12.8644957579192,12.6315370822225,12.8582835265673,12555.8749475717,0.0,1.0
1999-04-21,122.0,123.0,122.0,123.0,650,12.6315370822225,12.735074271421,12.6315370822225,12.735074271421,6277.93747378583,0.0,1.0
1999-04-22,123.0,123.5,121.0,121.0,975,12.735074271421,12.7868428660203,12.5279998930239,12.5279998930239,9416.90621067878,0.0,1.0
1999-04-23,129.0,129.0,122.87,122.87,8675,13.3562974066123,13.3562974066123,12.7216144368252,12.7216144368252,83786.3193616802,0.0,1.0
1999-04-26,129.5,130.0,128.75,128.75,3450,13.4080660012116,13.4598345958108,13.3304131093126,13.3304131093126,33321.3604377863,0.0,1.0
1999-04-27,128.0,129.62,127.0,129.62,2475,13.2527602174137,13.4204904639154,13.1492230282152,13.4204904639154,23904.4542271077,0.0,1.0
1999-04-28,127.88,128.44,127.0,128.44,1400,13.2403357547099,13.2983165806611,13.1492230282152,13.2983165806611,13521.7114820003,0.0,1.0
1999-04-29,125.0,126.0,124.0,126.0,1500,12.9421486498181,13.0456858390166,12.8386114606196,13.0456858390166,14487.5480164289,0.0,1.0
1999-04-30,125.0,126.5,124.0,126.44,1500,12.9421486498181,13.0974544336159,12.8386114606196,13.091242202264,14487.5480164289,0.0,1.0
1999-05-03,125.75,125.75,123.75,124.5,2475,13.019801541717,13.019801541717,12.8127271633199,12.8903800552188,23904.4542271077,0.0,1.0
1999-05-04,127.5,129.25,127.5,129.25,650,13.2009916228145,13.3821817039119,13.2009916228145,13.3821817039119,6277.93747378583,0.0,1.0
1999-05-05,123.0,124.0,123.0,124.0,1075,12.735074271421,12.8386114606196,12.735074271421,12.8386114606196,10382.7427451074,0.0,1.0
1999-05-06,121.06,123.88,121.0,123.0,2600,12.5342121243758,12.8261869979157,12.5279998930239,12.735074271421,25111.7498951435,0.0,1.0
1999-05-07,118.5,120.87,118.5,120.87,850,12.2691569200276,12.5145400584281,12.2691569200276,12.5145400584281,8209.61054264301,0.0,1.0
1999-05-10,116.5,118.69,116.5,118.69,2150,12.0620825416305,12.2888289859753,12.0620825416305,12.2888289859753,20765.4854902147,0.0,1.0
1999-05-11,119.5,120.25,119.0,119.62,4000,12.3726941092261,12.450347001125,12.3209255146268,12.3851185719299,38633.4613771437,0.0,1.0
1999-05-12,121.5,121.5,120.25,121.0,2150,12.5797684876232,12.5797684876232,12.450347001125,12.5279998930239,20765.4854902147,0.0,1.0
1999-05-13,120.0,122.0,120.0,121.31,750,12.4244627038254,12.6315370822225,12.4244627038254,12.5600964216755,7243.77400821443,0.0,1.0
1999-05-14,116.25,116.5,116.25,116.5,650,12.0361982443308,12.0620825416305,12.0361982443308,12.0620825416305,6277.93747378587,0.0,1.0
1999-05-17,114.0,116.0,112.06,116.0,3450,11.8032395686341,12.0103139470312,11.6023774215889,12.0103139470312,33321.3604377865,0.0,1.0
1999-05-18,114.0,114.0,114.0,114.0,0,11.8032395686341,11.8032395686341,11.8032395686341,11.8032395686341,0,0.0,1.0
1999-05-19,118.5,118.5,116.31,117.0,650,12.2691569200276,12.2691569200276,12.0424104756827,12.1138511362297,6277.93747378583,0.0,1.0
1999-05-20,122.0,122.87,121.88,122.0,975,12.6315370822225,12.7216144368252,12.6191126195186,12.6315370822225,9416.90621067875,0.0,1.0
1999-05-21,122.0,124.0,122.0,123.0,1950,12.6315370822225,12.8386114606196,12.6315370822225,12.735074271421,18833.8124213575,0.0,1.0
1999-05-24,125.0,125.0,123.5,123.5,850,12.9421486498181,12.9421486498181,12.7868428660203,12.7868428660203,8209.61054264303,0.0,1.0
1999-05-25,121.0,122.75,121.0,122.75,200,12.5279998930239,12.7091899741214,12.5279998930239,12.7091899741214,1931.67306885719,0.0,1.0
1999-05-26,120.0,120.0,117.5,119.25,1825,12.4244627038254,12.4244627038254,12.165619730829,12.3468098119265,17626.5167533218,0.0,1.0
1999-05-27,119.0,120.5,119.0,119.5,650,12.3209255146268,12.4762312984246,12.3209255146268,12.3726941092261,6277.93747378587,0.0,1.0
1999-05-28,122.0,122.0,118.63,119.69,1625,12.6315370822225,12.6315370822225,12.2826167546234,12.3923661751738,15694.8436844646,0.0,1.0
1999-06-01,120.0,121.0,120.0,121.0,1400,12.4244627038254,12.5279998930239,12.4244627038254,12.5279998930239,13521.7114820003,0.0,1.0
1999-06-02,120.0,120.0,120.0,120.0,0,12.4244627038254,12.4244627038254,12.4244627038254,12.4244627038254,0,0.0,1.0
1999-06-03,121.0,121.0,119.81,119.81,525,12.5279998930239,12.5279998930239,12.4047906378777,12.4047906378777,5070.64180575012,0.0,1.0
1999-06-04,122.0,122.0,121.0,121.0,325,12.6315370822225,12.6315370822225,12.5279998930239,12.5279998930239,3138.96873689292,0.0,1.0
1999-06-07,121.5,121.5,120.0,120.19,2700,12.5797684876232,12.5797684876232,12.4244627038254,12.4441347697731,26077.586429572,0.0,1.0
1999-06-08,119.0,122.0,119.0,120.5,1075,12.3209255146268,12.6315370822225,12.3209255146268,12.4762312984246,10382.7427451074,0.0,1.0
1999-06-09,119.5,119.5,119.5,119.5,100,12.3726941092261,12.3726941092261,12.3726941092261,12.3726941092261,965.836534428593,0.0,1.0
1999-06-10,118.0,120.0,118.0,119.5,1825,12.2173883254283,12.4244627038254,12.2173883254283,12.3726941092261,17626.5167533218,0.0,1.0
1999-06-11,117.75,119.0,116.75,118.31,14850,12.1915040281286,12.3209255146268,12.0879668389301,12.2494848540798,143426.725362647,0.0,1.0
1999-06-14,117.75,117.75,117.75,117.75,2150,12.1915040281286,12.1915040281286,12.1915040281286,12.1915040281286,20765.4854902148,0.0,1.0
1999-06-15,118.0,118.25,117.25,118.25,12475,12.2173883254283,12.2432726227279,12.1397354335294,12.2432726227279,120488.107669967,0.0,1.0
1999-06-16,121.5,122.0,120.87,121.0,12350,12.5797684876232,12.6315370822225,12.5145400584281,12.5279998930239,119280.812001931,0.0,1.0
1999-06-17,125.38,125.38,122.75,123.75,2275,12.9814927817135,12.9814927817135,12.7091899741214,12.8127271633199,21972.7811582506,0.0,1.0
1999-06-18,126.5,126.5,125.13,125.13,2150,13.0974544336159,13.0974544336159,12.9556084844139,12.9556084844139,20765.4854902148,0.0,1.0
1999-06-21,127.12,127.75,127.12,127.12,5525,13.161647490919,13.2268759201141,13.161647490919,13.161647490919,53362.4685271798,0.0,1.0
1999-06-22,128.0,128.0,126.87,126.87,2700,13.2527602174137,13.2527602174137,13.1357631936194,13.1357631936194,26077.5864295721,0.0,1.0
1999-06-23,123.0,124.0,123.0,123.0,7250,12.735074271421,12.8386114606196,12.735074271421,12.735074271421,70023.148746073,0.0,1.0
1999-06-24,121.0,122.63,120.0,121.5,2800,12.5279998930239,12.6967655114175,12.4244627038254,12.5797684876232,27043.4229640006,0.0,1.0
1999-06-25,120.75,121.0,120.75,121.0,325,12.5021155957243,12.5279998930239,12.5021155957243,12.5279998930239,3138.96873689292,0.0,1.0
1999-06-28,119.5,119.5,119.0,119.0,850,12.3726941092261,12.3726941092261,12.3209255146268,12.3209255146268,8209.61054264304,0.0,1.0
1999-06-29,118.63,119.5,118.0,119.5,3350,12.2826167546234,12.3726941092261,12.2173883254283,12.3726941092261,32355.5239033578,0.0,1.0
1999-06-30,119.5,120.0,118.38,118.63,2050,12.3726941092261,12.4244627038254,12.2567324573237,12.2826167546234,19799.6489557862,0.0,1.0
1999-07-01,120.12,120.25,119.25,120.19,2050,12.4368871665292,12.450347001125,12.3468098119265,12.4441347697731,19799.6489557861,0.0,1.0
1999-07-02,120.0,120.0,119.06,120.0,850,12.4244627038254,12.4244627038254,12.3271377459787,12.4244627038254,8209.61054264302,0.0,1.0
1999-07-06,118.5,118.5,117.5,117.5,1300,12.2691569200276,12.2691569200276,12.165619730829,12.165619730829,12555.8749475717,0.0,1.0
1999-07-07,116.56,116.56,116.56,116.56,100,12.0682947729824,12.0682947729824,12.0682947729824,12.0682947729824,965.836534428591,0.0,1.0
1999-07-08,116.0,116.25,114.5,114.5,2275,12.0103139470312,12.0361982443308,11.8550081632334,11.8550081632334,21972.7811582505,0.0,1.0
1999-07-09,115.0,115.0,114.0,114.0,1300,11.9067767578327,11.9067767578327,11.8032395686341,11.8032395686341,12555.8749475717,0.0,1.0
1999-07-12,114.0,114.0,114.0,114.0,1075,11.8032395686341,11.8032395686341,11.8032395686341,11.8032395686341,10382.7427451074,0.0,1.0
1999-07-13,108.0,112.12,108.0,112.0,5850,11.1820164334428,11.6085896529408,11.1820164334428,11.596165190237,56501.4372640728,0.0,1.0
1999-07-14,111.0,112.5,110.0,111.0,6600,11.4926280010385,11.6479337848363,11.3890908118399,11.4926280010385,63745.2112722869,0.0,1.0
1999-07-15,114.12,116.5,113.13,116.5,6400,11.8156640313379,12.0620825416305,11.7131622140314,12.0620825416305,61813.5382034301,0.0,1.0
1999-07-16,115.5,117.75,115.38,117.75,4325,11.9585453524319,12.1915040281286,11.9461208897281,12.1915040281286,41772.4301140367,0.0,1.0
1999-07-19,116.0,117.0,116.0,116.0,1075,12.0103139470312,12.1138511362297,12.0103139470312,12.0103139470312,10382.7427451074,0.0,1.0
1999-07-20,112.0,116.0,112.0,115.0,2150,11.596165190237,12.0103139470312,11.596165190237,11.9067767578327,20765.4854902148,0.0,1.0
1999-07-21,112.25,113.5,112.25,113.5,3125,11.6220494875367,11.7514709740348,11.6220494875367,11.7514709740348,30182.3917008934,0.0,1.0
1999-07-22,113.75,114.0,113.06,113.06,975,11.7773552713345,11.8032395686341,11.7059146107875,11.7059146107875,9416.90621067875,0.0,1.0
1999-07-23,111.5,112.75,111.5,112.44,9000,11.5443965956377,11.6738180821359,11.5443965956377,11.6417215534844,86925.2880985737,0.0,1.0
1999-07-26,111.25,111.25,110.25,110.5,750,11.5185122983381,11.5185122983381,11.4149751091396,11.4408594064392,7243.77400821445,0.0,1.0
1999-07-27,114.5,114.5,114.0,114.25,2475,11.8550081632334,11.8550081632334,11.8032395686341,11.8291238659337,23904.4542271076,0.0,1.0
1999-07-28,115.0,115.0,114.62,114.62,1625,11.9067767578327,11.9067767578327,11.8674326259372,11.8674326259372,15694.8436844646,0.0,1.0
1999-07-29,116.25,117.25,114.0,115.0,3450,12.0361982443308,12.1397354335294,11.8032395686341,11.9067767578327,33321.3604377865,0.0,1.0
1999-07-30,119.0,119.5,118.0,118.5,1175,12.3209255146268,12.3726941092261,12.2173883254283,12.2691569200276,11348.579279536,0.0,1.0
1999-08-02,119.0,120.0,118.5,118.5,2600,12.3209255146268,12.4244627038254,12.2691569200276,12.2691569200276,25111.7498951435,0.0,1.0
1999-08-03,119.0,119.0,119.0,119.0,0,12.3209255146268,12.3209255146268,12.3209255146268,12.3209255146268,0,0.0,1.0
1999-08-04,118.5,118.5,118.5,118.5,100,12.2691569200276,12.2691569200276,12.2691569200276,12.2691569200276,965.836534428589,0.0,1.0
1999-08-05,116.56,116.56,116.56,116.56,100,12.0682947729824,12.0682947729824,12.0682947729824,12.0682947729824,965.836534428591,0.0,1.0
1999-08-06,116.0,118.87,115.56,115.56,6600,12.0103139470312,12.307465680031,11.9647575837838,11.9647575837838,63745.2112722871,0.0,1.0
1999-08-09,115.0,116.87,115.0,116.87,4550,11.9067767578327,12.1003913016339,11.9067767578327,12.1003913016339,43945.5623165008,0.0,1.0
1999-08-10,114.0,115.06,112.5,115.06,2150,11.8032395686341,11.9129889891846,11.6479337848363,11.9129889891846,20765.4854902148,0.0,1.0
1999-08-11,114.0,115.0,111.0,112.81,5425,11.8032395686341,11.9067767578327,11.4926280010385,11.6800303134878,52396.6319927512,0.0,1.0
1999-08-12,113.0,114.87,113.0,113.63,9000,11.6997023794356,11.8933169232368,11.6997023794356,11.7649308086306,86925.288098573,0.0,1.0
1999-08-13,118.0,118.56,117.31,117.31,5200,12.2173883254283,12.2753691513795,12.1459476648813,12.1459476648813,50223.4997902867,0.0,1.0
1999-08-16,115.25,117.37,115.0,117.37,2475,11.9326610551323,12.1521598962332,11.9067767578327,12.1521598962332,23904.4542271076,0.0,1.0
1999-08-17,117.5,117.5,115.75,116.75,1400,12.165619730829,12.165619730829,11.9844296497316,12.0879668389301,13521.7114820003,0.0,1.0
1999-08-18,117.0,117.31,116.38,116.63,1175,12.2328153666189,12.2652270996415,12.1679919005735,12.1941303949467,11238.2142523907,1.149,1.0
1999-08-19,118.63,118.63,116.63,117.0,1300,12.4032383499316,12.4032383499316,12.1941303949467,12.2328153666189,12433.7689600918,0.0,1.0
1999-08-20,117.62,117.62,117.62,117.62,100,12.2976388326642,12.2976388326642,12.2976388326642,12.2976388326642,956.44376616091,0.0,1.0
1999-08-23,123.5,124.5,122.81,122.81,5075,12.9124162203199,13.0169701978124,12.8402739758501,12.8402739758501,48539.5211326662,0.0,1.0
1999-08-24,122.0,122.87,122.0,122.87,650,12.7555852540812,12.8465472144997,12.7555852540812,12.8465472144997,6216.88448004592,0.0,1.0
1999-08-25,120.25,120.25,120.25,120.25,100,12.5726157934694,12.5726157934694,12.5726157934694,12.5726157934694,956.443766160909,0.0,1.0
1999-08-26,120.25,120.69,119.69,120.69,975,12.5726157934694,12.6186195435661,12.5140655660736,12.6186195435661,9325.32672006887,0.0,1.0
1999-08-27,119.0,120.63,117.5,120.63,3250,12.4419233216038,12.6123463049165,12.2850923553651,12.6123463049165,31084.4224002296,0.0,1.0
1999-08-30,118.0,118.0,118.0,118.0,100,12.3373693441113,12.3373693441113,12.3373693441113,12.3373693441113,956.443766160913,0.0,1.0
1999-08-31,117.75,119.0,117.75,119.0,1400,12.3112308497382,12.4419233216038,12.3112308497382,12.4419233216038,13390.2127262528,0.0,1.0
1999-09-01,118.0,118.0,117.81,117.81,325,12.3373693441113,12.3373693441113,12.3175040883878,12.3175040883878,3108.44224002297,0.0,1.0
1999-09-02,115.75,116.5,115.5,116.5,1075,12.1021228947533,12.1805383778726,12.0759844003802,12.1805383778726,10281.7704862298,0.0,1.0
1999-09-03,116.75,117.75,115.75,115.75,975,12.2066768722458,12.3112308497382,12.1021228947533,12.1021228947533,9325.32672006883,0.0,1.0
1999-09-07,118.5,118.75,118.5,118.69,650,12.3896463328576,12.4157848272307,12.3896463328576,12.4095115885811,6216.8844800459,0.0,1.0
1999-09-08,119.0,119.75,117.44,117.44,5200,12.4419233216038,12.5203388047232,12.2788191167156,12.2788191167156,49735.0758403673,0.0,1.0
1999-09-09,120.0,120.0,119.0,119.0,1400,12.5464772990963,12.5464772990963,12.4419233216038,12.4419233216038,13390.2127262527,0.0,1.0
1999-09-10,116.5,117.75,115.5,117.75,2050,12.1805383778726,12.3112308497382,12.0759844003802,12.3112308497382,19607.0972062987,0.0,1.0
1999-09-13,112.38,113.37,112.0,112.0,2375,11.7497759906037,11.8532844283212,11.7100454791565,11.7100454791565,22715.5394463215,0.0,1.0
1999-09-14,109.0,110.0,109.0,109.25,750,11.3963835466791,11.5009375241716,11.3963835466791,11.4225220410522,7173.32824620683,0.0,1.0
1999-09-15,111.0,111.0,108.75,109.56,4650,11.6054915016641,11.6054915016641,11.370245052306,11.4549337740749,44474.6351264821,0.0,1.0
1999-09-16,109.0,109.0,106.0,108.0,10075,11.3963835466791,11.3963835466791,11.0827216142017,11.2918295691866,96361.7094407118,0.0,1.0
1999-09-17,107.0,108.06,107.0,108.0,4650,11.1872755916942,11.2981028078362,11.1872755916942,11.2918295691866,44474.6351264822,0.0,1.0
1999-09-20,105.5,107.13,104.5,107.0,3900,11.0304446254555,11.2008676087682,10.925890647963,11.1872755916942,37301.3068802754,0.0,1.0
1999-09-21,104.0,107.0,104.0,104.56,7575,10.8736136592168,11.1872755916942,10.8736136592168,10.9321638866126,72450.6152866887,0.0,1.0
1999-09-22,107.56,108.5,107.0,107.0,5425,11.24582581909,11.3441065579329,11.1872755916942,11.1872755916942,51887.0743142292,0.0,1.0
1999-09-23,107.5,108.5,107.0,107.81,2375,11.2395525804404,11.3441065579329,11.1872755916942,11.2719643134631,22715.5394463216,0.0,1.0
1999-09-24,113.5,115.94,113.5,114.12,8675,11.8668764453952,12.1219881504769,11.8668764453952,11.9316999114406,82971.4967144591,0.0,1.0
1999-09-27,119.94,121.0,119.0,121.0,3350,12.5402040604467,12.6510312765887,12.4419233216038,12.6510312765887,32040.8661663905,0.0,1.0
1999-09-28,119.0,119.94,119.0,119.0,525,12.4419233216038,12.5402040604467,12.4419233216038,12.4419233216038,5021.32977234478,0.0,1.0
1999-09-29,116.5,118.0,115.5,118.0,8025,12.1805383778726,12.3373693441113,12.0759844003802,12.3373693441113,76754.6122344132,0.0,1.0
1999-09-30,119.0,119.5,117.25,117.25,6400,12.4419233216038,12.49420031035,12.258953860992,12.258953860992,61212.4010342983,0.0,1.0
1999-10-01,119.0,119.0,119.0,119.0,0,12.4419233216038,12.4419233216038,12.4419233216038,12.4419233216038,0,0.0,1.0
1999-10-04,119.5,120.25,118.56,120.25,4100,12.49420031035,12.5726157934694,12.3959195715071,12.5726157934694,39214.1944125974,0.0,1.0
1999-10-05,121.38,121.62,120.56,120.56,1400,12.6907617880359,12.7158547426341,12.6050275264921,12.6050275264921,13390.2127262527,0.0,1.0
1999-10-06,120.5,121.5,120.5,121.06,850,12.5987542878425,12.703308265335,12.5987542878425,12.6573045152383,8129.77201236774,0.0,1.0
1999-10-07,120.0,121.0,120.0,120.0,650,12.5464772990963,12.6510312765887,12.5464772990963,12.5464772990963,6216.8844800459,0.0,1.0
1999-10-08,123.5,124.5,122.0,123.06,1500,12.9124162203199,13.0169701978124,12.7555852540812,12.8664124702232,14346.6564924137,0.0,1.0
1999-10-11,124.5,126.5,123.56,123.56,2375,13.0169701978124,13.2260781527973,12.9186894589695,12.9186894589695,22715.5394463216,0.0,1.0
1999-10-12,122.87,124.0,122.0,124.0,2800,12.8465472144997,12.9646932090662,12.7555852540812,12.9646932090662,26780.4254525054,0.0,1.0
1999-10-13,123.0,123.0,122.0,122.63,1075,12.8601392315737,12.8601392315737,12.7555852540812,12.8214542599015,10281.7704862298,0.0,1.0
1999-10-14,119.0,122.0,119.0,121.62,2600,12.4419233216038,12.7555852540812,12.4419233216038,12.7158547426341,24867.5379201837,0.0,1.0
1999-10-15,117.0,117.0,116.0,116.5,2475,12.2328153666189,12.2328153666189,12.1282613891264,12.1805383778726,23671.9832124825,0.0,1.0
1999-10-18,118.5,118.5,113.0,113.0,7250,12.3896463328576,12.3896463328576,11.814599456649,11.814599456649,69342.1730466658,0.0,1.0
1999-10-19,116.5,116.5,116.5,116.5,1075,12.1805383778726,12.1805383778726,12.1805383778726,12.1805383778726,10281.7704862298,0.0,1.0
1999-10-20,117.0,117.5,115.63,116.0,2800,12.2328153666189,12.2850923553651,12.0895764174542,12.1282613891264,26780.4254525054,0.0,1.0
1999-10-21,117.0,117.0,114.25,116.0,2925,12.2328153666189,12.2328153666189,11.9452919285146,12.1282613891264,27975.9801602065,0.0,1.0
1999-10-22,117.94,117.94,117.94,117.94,100,12.3310961054618,12.3310961054618,12.3310961054618,12.3310961054618,956.443766160909,0.0,1.0
1999-10-25,117.25,118.38,117.25,117.37,1175,12.258953860992,12.3770998555585,12.258953860992,12.2715003382911,11238.2142523907,0.0,1.0
1999-10-26,118.0,118.0,114.0,114.0,3025,12.3373693441113,12.3373693441113,11.9191534341415,11.9191534341415,28932.4239263676,0.0,1.0
1999-10-27,115.13,115.94,113.88,113.88,2925,12.037299428708,12.1219881504769,11.9066069568424,11.9066069568424,27975.9801602065,0.0,1.0
1999-10-28,117.0,117.25,116.0,116.5,4100,12.2328153666189,12.258953860992,12.1282613891264,12.1805383778726,39214.1944125972,0.0,1.0
1999-10-29,119.5,124.37,119.5,124.0,4225,12.49420031035,13.0033781807384,12.49420031035,12.9646932090662,40409.7491202986,0.0,1.0
1999-11-01,123.0,123.0,122.0,122.81,3125,12.8601392315737,12.8601392315737,12.7555852540812,12.8402739758501,29888.8676925284,0.0,1.0
1999-11-02,123.0,124.25,123.0,124.25,525,12.8601392315737,12.9908317034393,12.8601392315737,12.9908317034393,5021.32977234477,0.0,1.0
1999-11-03,121.5,122.5,121.0,122.5,850,12.703308265335,12.8078622428274,12.6510312765887,12.8078622428274,8129.77201236772,0.0,1.0
1999-11-04,124.0,125.06,124.0,125.06,1175,12.9646932090662,13.0755204252082,12.9646932090662,13.0755204252082,11238.2142523906,0.0,1.0
1999-11-05,121.0,121.0,121.0,121.0,525,12.6510312765887,12.6510312765887,12.6510312765887,12.6510312765887,5021.32977234479,0.0,1.0
1999-11-08,117.25,120.5,117.0,119.38,1950,12.258953860992,12.5987542878425,12.2328153666189,12.4816538330509,18650.6534401377,0.0,1.0
1999-11-09,121.0,122.25,120.0,122.25,525,12.6510312765887,12.7817237484543,12.5464772990963,12.7817237484543,5021.32977234479,0.0,1.0
1999-11-10,120.0,121.0,119.88,119.88,1500,12.5464772990963,12.6510312765887,12.5339308217972,12.5339308217972,14346.6564924136,0.0,1.0
1999-11-11,122.0,123.0,120.87,120.87,6925,12.7555852540812,12.8601392315737,12.6374392595147,12.6374392595147,66233.7308066431,0.0,1.0
1999-11-12,122.0,122.0,120.0,120.25,975,12.7555852540812,12.7555852540812,12.5464772990963,12.5726157934694,9325.32672006888,0.0,1.0
1999-11-15,127.0,128.0,126.13,126.13,850,13.2783551415436,13.382909119036,13.1873931811251,13.1873931811251,8129.77201236771,0.0,1.0
1999-11-16,128.69,129.25,128.0,129.25,1400,13.4550513635058,13.5136015909016,13.382909119036,13.5136015909016,13390.2127262528,0.0,1.0
1999-11-17,129.0,130.0,128.0,130.0,5075,13.4874630965285,13.592017074021,13.382909119036,13.592017074021,48539.5211326662,0.0,1.0
1999-11-18,123.75,124.0,123.69,124.0,1075,12.938554714693,12.9646932090662,12.9322814760435,12.9646932090662,10281.7704862298,0.0,1.0
1999-11-19,120.5,121.5,119.0,119.75,4550,12.5987542878425,12.703308265335,12.4419233216038,12.5203388047232,43518.1913603214,0.0,1.0
1999-11-22,120.5,121.5,120.0,120.0,5075,12.5987542878425,12.703308265335,12.5464772990963,12.5464772990963,48539.5211326662,0.0,1.0
1999-11-23,123.31,124.31,120.5,120.5,4550,12.8925509645963,12.9971049420888,12.5987542878425,12.5987542878425,43518.1913603216,0.0,1.0
1999-11-24,122.0,123.31,121.0,123.31,975,12.7555852540812,12.8925509645963,12.6510312765887,12.8925509645963,9325.32672006888,0.0,1.0
1999-11-26,123.5,123.5,121.62,122.0,4650,12.9124162203199,12.9124162203199,12.7158547426341,12.7555852540812,44474.6351264824,0.0,1.0
1999-11-29,120.63,121.0,120.63,121.0,4975,12.6123463049165,12.6510312765887,12.6123463049165,12.6510312765887,47583.0773665054,0.0,1.0
1999-11-30,116.31,118.0,116.25,117.88,6175,12.1606731221491,12.3373693441113,12.1543998834995,12.3248228668122,59060.402560436,0.0,1.0
1999-12-01,117.0,117.25,116.25,117.13,1725,12.2328153666189,12.258953860992,12.1543998834995,12.2464073836929,16498.6549662757,0.0,1.0
1999-12-02,115.0,119.0,115.0,117.0,4000,12.0237074116339,12.4419233216038,12.0237074116339,12.2328153666189,38257.7506464365,0.0,1.0
1999-12-03,114.0,117.0,114.0,114.0,6925,11.9191534341415,12.2328153666189,11.9191534341415,11.9191534341415,66233.7308066428,0.0,1.0
1999-12-06,116.0,118.5,115.0,115.0,8775,12.1282613891264,12.3896463328576,12.0237074116339,12.0237074116339,83927.9404806198,0.0,1.0
1999-12-07,113.37,113.5,110.75,112.5,8350,11.8532844283212,11.8668764453952,11.5793530072909,11.7623224679028,79863.054474436,0.0,1.0
1999-12-08,105.37,107.44,105.37,105.63,11050,11.0168526083815,11.2332793417909,11.0168526083815,11.0440366425295,105687.03616078,0.0,1.0
1999-12-09,106.75,108.0,106.0,106.5,1950,11.1611370973211,11.2918295691866,11.0827216142017,11.1349986029479,18650.6534401377,0.0,1.0
1999-12-10,110.5,113.5,110.0,110.06,12475,11.5532145129178,11.8668764453952,11.5009375241716,11.5072107628211,119316.359828574,0.0,1.0
1999-12-13,113.0,113.0,110.56,110.62,1500,11.814599456649,11.814599456649,11.5594877515674,11.5657609902169,14346.6564924136,0.0,1.0
1999-12-14,112.5,113.5,111.5,113.5,1950,11.7623224679028,11.8668764453952,11.6577684904103,11.8668764453952,18650.6534401377,0.0,1.0
1999-12-15,111.0,111.88,111.0,111.88,2375,11.6054915016641,11.6974990018574,11.6054915016641,11.6974990018574,22715.5394463215,0.0,1.0
1999-12-16,106.25,106.94,105.25,106.0,850,11.1088601085748,11.1810023530446,11.0043061310824,11.0827216142017,8129.77201236775,0.0,1.0
1999-12-17,110.0,111.0,108.81,108.81,4550,11.5009375241716,11.6054915016641,11.3765182909555,11.3765182909555,43518.1913603213,0.0,1.0
1999-12-20,107.5,109.94,107.5,109.13,4550,11.2395525804404,11.494664285522,11.2395525804404,11.4099755637531,43518.1913603214,0.0,1.0
1999-12-21,109.75,109.75,109.25,109.25,1400,11.4747990297985,11.4747990297985,11.4225220410522,11.4225220410522,13390.2127262527,0.0,1.0
1999-12-22,109.75,109.75,108.75,108.75,2050,11.4747990297985,11.4747990297985,11.370245052306,11.370245052306,19607.0972062986,0.0,1.0
1999-12-23,110.19,111.0,110.0,110.88,1825,11.5208027798952,11.6054915016641,11.5009375241716,11.592945024365,17455.0987324365,0.0,1.0
1999-12-27,112.0,112.0,110.0,110.19,1500,11.7100454791565,11.7100454791565,11.5009375241716,11.5208027798952,14346.6564924137,0.0,1.0
1999-12-28,112.12,113.0,111.0,111.0,1075,11.7225919564556,11.814599456649,11.6054915016641,11.6054915016641,10281.7704862298,0.0,1.0
1999-12-29,115.0,115.0,113.13,113.13,425,12.0237074116339,12.0237074116339,11.828191473723,11.828191473723,4064.88600618388,0.0,1.0
1999-12-30,114.38,115.38,114.31,114.31,525,11.9588839455886,12.0634379230811,11.9515651671641,11.9515651671641,5021.32977234478,0.0,1.0
1999-12-31,115.13,115.13,114.12,114.12,325,12.037299428708,12.037299428708,11.9316999114406,11.9316999114406,3108.44224002294,0.0,1.0
2000-01-03,115.5,116.0,114.25,116.0,2150,12.0759844003802,12.1282613891264,11.9452919285146,12.1282613891264,20563.5409724595,0.0,1.0
2000-01-04,111.5,112.87,111.0,112.87,3450,11.6577684904103,11.801007439575,11.6054915016641,11.801007439575,32997.3099325514,0.0,1.0
2000-01-05,109.5,109.5,108.0,108.0,3125,11.4486605354254,11.4486605354254,11.2918295691866,11.2918295691866,29888.8676925283,0.0,1.0
2000-01-06,106.0,107.5,105.25,107.5,2150,11.0827216142017,11.2395525804404,11.0043061310824,11.2395525804404,20563.5409724596,0.0,1.0
2000-01-07,103.5,105.0,100.13,101.0,3900,10.8213366704705,10.9781676367092,10.4689897663209,10.5599517267394,37301.3068802756,0.0,1.0
2000-01-10,103.56,106.0,103.5,103.75,7575,10.8276099091201,11.0827216142017,10.8213366704705,10.8474751648437,72450.6152866888,0.0,1.0
2000-01-11,101.0,102.0,101.0,101.63,1300,10.5599517267394,10.6645057042318,10.5599517267394,10.6258207325596,12433.7689600918,0.0,1.0
2000-01-12,104.5,104.62,103.0,103.0,4750,10.925890647963,10.9384371252621,10.7690596817243,10.7690596817243,45431.0788926432,0.0,1.0
2000-01-13,105.0,105.75,104.0,104.5,3125,10.9781676367092,11.0565831198286,10.8736136592168,10.925890647963,29888.8676925285,0.0,1.0
2000-01-14,104.13,105.5,103.0,105.5,2600,10.8872056762908,11.0304446254555,10.7690596817243,11.0304446254555,24867.5379201836,0.0,1.0
2000-01-18,98.0,99.0,95.87,97.87,5300,10.246289794262,10.3508437717544,10.023589822203,10.2326977771879,50691.519606528,0.0,1.0
2000-01-19,94.56,95.0,92.0,92.0,3775,9.88662411168787,9.93262786178455,9.61896592930715,9.61896592930715,36105.7521725743,0.0,1.0
2000-01-20,91.0,93.0,90.0,91.38,10500,9.51441195181468,9.72351990679961,9.40985797432221,9.55414246326181,100426.595446895,0.0,1.0
2000-01-21,97.06,98.0,92.88,92.88,5950,10.148009055419,10.246289794262,9.71097342950052,9.71097342950052,56908.4040865743,0.0,1.0
2000-01-24,97.63,99.12,97.06,98.88,4875,10.2076048225897,10.3633902490535,10.148009055419,10.3382972944553,46626.6336003446,0.0,1.0
2000-01-25,93.0,94.88,92.88,94.37,2800,9.72351990679961,9.92008138448545,9.71097342950052,9.8667588559643,26780.4254525055,0.0,1.0
2000-01-26,98.0,99.0,95.25,95.25,5625,10.246289794262,10.3508437717544,9.95876635615767,9.95876635615767,53799.961846551,0.0,1.0
2000-01-27,103.06,104.0,101.75,102.5,3900,10.7753329203739,10.8736136592168,10.6383672098587,10.7167826929781,37301.3068802753,0.0,1.0
2000-01-28,100.0,101.12,100.0,101.12,5950,10.4553977492469,10.5724982040385,10.4553977492469,10.5724982040385,56908.4040865741,0.0,1.0
2000-01-31,98.0,100.0,96.88,100.0,525,10.246289794262,10.4553977492469,10.1291893394704,10.4553977492469,5021.32977234476,0.0,1.0
2000-02-01,96.5,96.94,95.0,95.0,1400,10.0894588280233,10.1354625781199,9.93262786178455,9.93262786178455,13390.2127262527,0.0,1.0
2000-02-02,96.0,96.94,95.94,96.0,3900,10.037181839277,10.1354625781199,10.0309086006275,10.037181839277,37301.3068802756,0.0,1.0
2000-02-03,95.0,96.0,94.63,96.0,5200,9.93262786178455,10.037181839277,9.89394289011234,10.037181839277,49735.0758403673,0.0,1.0
2000-02-04,91.0,91.75,90.0,90.5,11175,9.51441195181468,9.59282743493403,9.40985797432221,9.46213496306844,106882.590868482,0.0,1.0
2000-02-07,92.25,92.88,91.0,92.88,3125,9.64510442368026,9.71097342950052,9.51441195181468,9.71097342950052,29888.8676925284,0.0,1.0
2000-02-08,98.0,98.0,93.0,94.06,7575,10.246289794262,10.246289794262,9.72351990679961,9.83434712294163,72450.6152866886,0.0,1.0
2000-02-09,93.75,94.0,91.0,91.0,13325,9.80193538991897,9.82807388429208,9.51441195181468,9.51441195181468,127446.131840941,0.0,1.0
2000-02-10,97.0,101.0,96.13,101.0,5075,10.1417358167695,10.5599517267394,10.050773856351,10.5599517267394,48539.5211326661,0.0,1.0
2000-02-11,91.06,95.75,90.0,92.06,6400,9.52068519046422,10.0110433449039,9.40985797432221,9.62523916795669,61212.4010342982,0.0,1.0
2000-02-14,92.25,93.5,92.25,92.5,1300,9.64510442368026,9.77579689554585,9.64510442368026,9.67124291805338,12433.7689600918,0.0,1.0
2000-02-15,94.06,95.0,94.0,94.5,30250,9.83434712294163,9.93262786178455,9.82807388429208,9.88035087303832,289324.239263675,0.0,1.0
2000-02-16,99.5,99.5,96.88,96.88,4975,10.4031207605007,10.4031207605007,10.1291893394704,10.1291893394704,47583.0773665051,0.0,1.0
2000-02-17,99.44,103.0,97.12,102.56,13650,10.3968475218511,10.7690596817243,10.1542822940686,10.7230559316276,130554.574080964,0.0,1.0
2000-02-18,108.12,108.12,105.5,106.75,13775,11.3043760464857,11.3043760464857,11.0304446254555,11.1611370973211,131750.128788666,0.0,1.0
2000-02-22,101.0,101.0,97.87,101.0,14300,10.5599517267394,10.5599517267394,10.2326977771879,10.5599517267394,136771.45856101,0.0,1.0
2000-02-23,97.31,98.0,95.0,95.0,7375,10.3881695417192,10.4618293606873,10.1415692782173,10.1415692782173,69084.4760588332,2.047,1.0
2000-02-24,96.88,97.31,94.5,97.31,27225,10.3422655965652,10.3881695417192,10.0881925978057,10.3881695417192,255027.099756166,0.0,1.0
2000-02-25,95.5,98.0,90.5,90.5,35675,10.194945958629,10.4618293606873,9.66117915451229,9.66117915451229,334181.516393066,0.0,1.0
2000-02-28,92.25,93.25,91.5,91.5,7700,9.84799753595314,9.95475089677648,9.76793251533563,9.76793251533563,72128.8766987137,0.0,1.0
2000-02-29,98.5,99.0,96.56,97.0,5750,10.515206041099,10.5685827215107,10.3081045211017,10.355075999864,53862.4728594291,0.0,1.0
2000-03-01,96.25,97.25,95.5,96.5,9425,10.2750109792465,10.3817643400698,10.194945958629,10.3016993194523,88287.6185565424,0.0,1.0
2000-03-02,96.19,96.25,93.12,93.12,4425,10.2686057775971,10.2750109792465,9.94087295986944,9.94087295986944,41450.6856352997,0.0,1.0
2000-03-03,96.75,96.75,95.62,95.62,5625,10.3283876596582,10.3283876596582,10.2077563619278,10.2077563619278,52691.5495363978,0.0,1.0
2000-03-06,96.5,97.5,95.25,96.88,2800,10.3016993194523,10.4084526802757,10.1682576184232,10.3422655965652,26228.682435896,0.0,1.0
2000-03-07,96.0,99.0,95.75,99.0,6400,10.2483226390407,10.5685827215107,10.2216342988348,10.5685827215107,59951.2741391904,0.0,1.0
2000-03-08,95.06,97.0,95.06,96.31,9425,10.1479744798667,10.355075999864,10.1479744798667,10.2814161808959,88287.6185565426,0.0,1.0
2000-03-09,96.5,97.0,96.0,96.0,1075,10.3016993194523,10.355075999864,10.2483226390407,10.2483226390407,10069.9405780672,0.0,1.0
2000-03-10,103.0,103.0,95.0,96.5,33625,10.995596164804,10.995596164804,10.1415692782173,10.3016993194523,314978.373895358,0.0,1.0
2000-03-13,96.5,98.0,95.0,95.25,31350,10.3016993194523,10.4618293606873,10.1415692782173,10.1682576184232,293667.569416192,0.0,1.0
2000-03-14,95.0,97.0,94.25,97.0,2600,10.1415692782173,10.355075999864,10.0615042575998,10.355075999864,24355.2051190462,0.0,1.0
2000-03-15,98.0,98.0,94.0,94.0,4650,10.4618293606873,10.4618293606873,10.034815917394,10.034815917394,43558.3476167558,0.0,1.0
2000-03-16,106.5,108.0,103.0,103.0,20925,11.3692329276857,11.5293629689207,10.995596164804,10.995596164804,196012.564275401,0.0,1.0
2000-03-17,94.0,100.0,94.0,97.5,42300,10.034815917394,10.675336082334,10.034815917394,10.4084526802757,396240.452513712,0.0,1.0
2000-03-20,95.75,98.5,95.75,97.0,15175,10.2216342988348,10.515206041099,10.2216342988348,10.355075999864,142150.091415972,0.0,1.0
2000-03-21,99.0,99.0,94.75,95.5,4100,10.5685827215107,10.5685827215107,10.1148809380115,10.194945958629,38406.2849954189,0.0,1.0
2000-03-22,99.0,99.63,98.0,99.63,2700,10.5685827215107,10.6358373388294,10.4618293606873,10.6358373388294,25291.943777471,0.0,1.0
2000-03-23,101.0,101.0,99.0,99.0,7150,10.7820894431574,10.7820894431574,10.5685827215107,10.5685827215107,66976.8140773768,0.0,1.0
2000-03-24,104.0,105.0,102.0,102.0,7700,11.1023495256274,11.2091028864507,10.8888428039807,10.8888428039807,72128.8766987136,0.0,1.0
2000-03-27,105.81,107.75,104.81,106.25,6825,11.2955731087176,11.5026746287149,11.1888197478943,11.3425445874799,63932.4134374964,0.0,1.0
2000-03-28,106.75,107.0,105.0,105.0,3350,11.3959212678916,11.4226096080974,11.2091028864507,11.2091028864507,31380.7450572325,0.0,1.0
2000-03-29,106.75,106.75,105.0,106.75,9100,11.3959212678916,11.3959212678916,11.2091028864507,11.3959212678916,85243.2179166614,0.0,1.0
2000-03-30,108.0,109.94,106.75,107.0,10850,11.5293629689207,11.736464488918,11.3959212678916,11.4226096080974,101636.144439097,0.0,1.0
2000-03-31,110.0,111.0,105.5,105.63,6175,11.7428696905674,11.8496230513908,11.2624795668624,11.2763575037694,57843.6121577348,0.0,1.0
2000-04-03,113.13,113.5,111.0,111.0,2925,12.0770077099445,12.1165064534491,11.8496230513908,11.8496230513908,27399.6057589269,0.0,1.0
2000-04-04,116.0,120.0,116.0,117.13,5750,12.3833898555075,12.8104032988008,12.3833898555075,12.5040211532378,53862.4728594289,0.0,1.0
2000-04-05,111.75,115.0,110.0,115.0,10500,11.9296880720083,12.2766364946841,11.7428696905674,12.2766364946841,98357.5591346093,0.0,1.0
2000-04-06,105.0,106.5,102.0,102.0,6400,11.2091028864507,11.3692329276857,10.8888428039807,10.8888428039807,59951.2741391907,0.0,1.0
2000-04-07,103.25,105.25,102.5,105.25,9200,11.0222845050099,11.2357912266566,10.9422194843924,11.2357912266566,86179.9565750863,0.0,1.0
2000-04-10,102.25,108.0,102.25,107.0,25150,10.9155311441865,11.5293629689207,10.9155311441865,11.4226096080974,235589.772593851,0.0,1.0
2000-04-11,107.63,107.75,106.75,107.0,6075,11.4898642254161,11.5026746287149,11.3959212678916,11.4226096080974,56906.8734993099,0.0,1.0
2000-04-12,108.5,108.75,106.62,108.5,4100,11.5827396493324,11.6094279895383,11.3820433309845,11.5827396493324,38406.284995419,0.0,1.0
2000-04-13,107.5,110.0,107.5,108.31,2700,11.4759862885091,11.7428696905674,11.4759862885091,11.562456510776,25291.943777471,0.0,1.0
2000-04-14,106.0,107.63,105.63,106.5,6400,11.3158562472741,11.4898642254161,11.2763575037694,11.3692329276857,59951.2741391904,0.0,1.0
2000-04-17,103.13,104.0,102.0,102.13,3775,11.0094741017111,11.1023495256274,10.8888428039807,10.9027207408877,35361.8843555381,0.0,1.0
2000-04-18,104.0,104.31,103.06,103.37,3125,11.1023495256274,11.1354430674826,11.0020013664534,11.0350949083087,29273.0830757766,0.0,1.0
2000-04-19,104.0,106.0,103.0,105.0,2150,11.1023495256274,11.3158562472741,10.995596164804,11.2091028864507,20139.8811561343,0.0,1.0
2000-04-20,102.5,105.75,102.0,105.75,3125,10.9422194843924,11.2891679070682,10.8888428039807,11.2891679070682,29273.0830757766,0.0,1.0
2000-04-24,104.0,104.0,102.5,103.0,975,11.1023495256274,11.1023495256274,10.9422194843924,10.995596164804,9133.2019196423,0.0,1.0
2000-04-25,106.5,107.25,104.0,104.0,2600,11.3692329276857,11.4492979483032,11.1023495256274,11.1023495256274,24355.2051190463,0.0,1.0
2000-04-26,106.5,107.5,106.0,106.0,2375,11.3692329276857,11.4759862885091,11.3158562472741,11.3158562472741,22247.5431375903,0.0,1.0
2000-04-27,103.0,103.0,102.5,102.5,1825,10.995596164804,10.995596164804,10.9422194843924,10.9422194843924,17095.4805162536,0.0,1.0
2000-04-28,110.0,110.0,103.0,103.25,32425,11.7428696905674,11.7428696905674,10.995596164804,11.0222845050099,303737.509994259,0.0,1.0
2000-05-01,110.0,110.0,110.0,110.0,2375,11.7428696905674,11.7428696905674,11.7428696905674,11.7428696905674,22247.5431375903,0.0,1.0
2000-05-02,102.5,105.5,102.5,103.56,15925,10.9422194843924,11.2624795668624,10.9422194843924,11.0553780468651,149175.631354157,0.0,1.0
2000-05-03,103.0,108.0,103.0,105.5,3775,10.995596164804,11.5293629689207,10.995596164804,11.2624795668624,35361.8843555383,0.0,1.0
2000-05-04,102.88,103.87,101.0,102.0,2050,10.9827857615052,11.0884715887204,10.7820894431574,10.8888428039807,19203.1424977096,0.0,1.0
2000-05-05,101.0,101.63,100.62,101.56,5750,10.7820894431574,10.8493440604761,10.7415231660445,10.8418713252184,53862.4728594289,0.0,1.0
2000-05-08,99.0,100.0,98.62,99.75,4000,10.5685827215107,10.675336082334,10.5280164443978,10.6486477421282,37469.5463369941,0.0,1.0
2000-05-09,99.38,99.63,97.12,97.12,5075,10.6091489986236,10.6358373388294,10.3678864031628,10.3678864031628,47539.4869150611,0.0,1.0
2000-05-10,95.5,95.5,93.38,95.12,3250,10.194945958629,10.194945958629,9.96862883368351,10.1543796815161,30444.0063988077,0.0,1.0
2000-05-11,97.38,98.0,94.0,94.5,13450,10.3956422769769,10.4618293606873,10.034815917394,10.0881925978057,125991.349558142,0.0,1.0
2000-05-12,98.44,98.44,97.44,97.44,325,10.5088008394496,10.5088008394496,10.4020474786263,10.4020474786263,3044.40063988078,0.0,1.0
2000-05-15,95.38,95.87,94.37,95.5,2375,10.1821355553302,10.2344447021336,10.0743146608986,10.194945958629,22247.5431375902,0.0,1.0
2000-05-16,95.0,97.5,95.0,95.62,6175,10.1415692782173,10.4084526802757,10.1415692782173,10.2077563619278,57843.6121577348,0.0,1.0
2000-05-17,94.94,94.94,94.0,94.0,4325,10.1351640765679,10.1351640765679,10.034815917394,10.034815917394,40513.946976875,0.0,1.0
2000-05-18,95.75,96.0,95.0,95.5,7150,10.2216342988348,10.2483226390407,10.1415692782173,10.194945958629,66976.8140773772,0.0,1.0
2000-05-19,96.0,96.0,93.0,95.75,3775,10.2483226390407,10.2483226390407,9.92806255657064,10.2216342988348,35361.8843555381,0.0,1.0
2000-05-22,97.12,98.13,97.0,97.0,1500,10.3678864031628,10.4757072975944,10.355075999864,10.355075999864,14051.0798763728,0.0,1.0
2000-05-23,97.0,98.94,97.0,98.88,3775,10.355075999864,10.5621775198613,10.355075999864,10.5557723182119,35361.8843555382,0.0,1.0
2000-05-24,101.06,104.88,100.88,100.94,15600,10.7884946448068,11.1962924831519,10.7692790398586,10.775684241508,146131.230714277,0.0,1.0
2000-05-25,101.0,103.0,101.0,101.12,3675,10.7820894431574,10.995596164804,10.7820894431574,10.7948998464562,34425.1456971132,0.0,1.0
2000-05-26,104.0,104.25,101.37,101.94,2150,11.1023495256274,11.1290378658332,10.821588186662,10.8824376023313,20139.8811561343,0.0,1.0
2000-05-30,106.5,108.75,106.25,106.38,7475,11.3692329276857,11.6094279895383,11.3425445874799,11.3564225243869,70021.214717258,0.0,1.0
2000-05-31,107.0,107.5,103.5,103.5,5200,11.4226096080974,11.4759862885091,11.0489728452157,11.0489728452157,48710.4102380924,0.0,1.0
2000-06-01,107.0,107.0,106.0,107.0,1625,11.4226096080974,11.4226096080974,11.3158562472741,11.4226096080974,15222.0031994039,0.0,1.0
2000-06-02,108.25,108.38,104.62,106.62,5950,11.5560513091266,11.5699292460336,11.1685366093379,11.3820433309845,55735.9501762787,0.0,1.0
2000-06-05,107.87,107.87,106.12,106.88,6175,11.5154850320137,11.5154850320137,11.3286666505729,11.4097992047986,57843.6121577347,0.0,1.0
2000-06-06,109.5,110.0,108.69,108.69,2150,11.6894930101558,11.7428696905674,11.6030227878889,11.6030227878889,20139.8811561343,0.0,1.0
2000-06-07,110.5,111.0,109.0,110.44,18650,11.7962463709791,11.8496230513908,11.6361163297441,11.7898411693297,174701.759796235,0.0,1.0
2000-06-08,108.25,108.5,108.0,108.5,2050,11.5560513091266,11.5827396493324,11.5293629689207,11.5827396493324,19203.1424977095,0.0,1.0
2000-06-09,107.5,109.5,106.75,108.0,7475,11.4759862885091,11.6894930101558,11.3959212678916,11.5293629689207,70021.2147172576,0.0,1.0
2000-06-12,106.5,108.0,106.12,107.25,2050,11.3692329276857,11.5293629689207,11.3286666505729,11.4492979483032,19203.1424977095,0.0,1.0
2000-06-13,108.0,108.0,106.38,106.38,1725,11.5293629689207,11.5293629689207,11.3564225243869,11.3564225243869,16158.7418578288,0.0,1.0
2000-06-14,106.75,108.0,106.0,108.0,7375,11.3959212678916,11.5293629689207,11.3158562472741,11.5293629689207,69084.4760588327,0.0,1.0
2000-06-15,108.62,109.5,106.25,107.0,8875,11.5955500526312,11.6894930101558,11.3425445874799,11.4226096080974,83135.5559352058,0.0,1.0
2000-06-16,106.62,107.0,106.0,107.0,2600,11.3820433309845,11.4226096080974,11.3158562472741,11.4226096080974,24355.2051190463,0.0,1.0
2000-06-19,105.12,105.12,103.0,105.12,8125,11.2219132897495,11.2219132897495,10.995596164804,11.2219132897495,76110.0159970195,0.0,1.0
2000-06-20,104.0,104.0,102.0,103.75,4100,11.1023495256274,11.1023495256274,10.8888428039807,11.0756611854216,38406.2849954189,0.0,1.0
2000-06-21,102.25,102.5,101.0,101.56,5850,10.9155311441865,10.9422194843924,10.7820894431574,10.8418713252184,54799.2115178541,0.0,1.0
2000-06-22,99.25,101.44,99.25,100.5,7250,10.5952710617165,10.8290609219196,10.5952710617165,10.7287127627457,67913.552735802,0.0,1.0
2000-06-23,97.38,97.5,96.0,96.5,8550,10.3956422769769,10.4084526802757,10.2483226390407,10.3016993194523,80091.1552953247,0.0,1.0
2000-06-26,98.0,100.13,97.63,97.63,1300,10.4618293606873,10.6892140192411,10.4223306171827,10.4223306171827,12177.6025595231,0.0,1.0
2000-06-27,100.0,100.25,98.0,98.0,7050,10.675336082334,10.7020244225399,10.4618293606873,10.4618293606873,66040.0754189523,0.0,1.0
2000-06-28,101.37,101.37,100.0,101.0,1625,10.821588186662,10.821588186662,10.675336082334,10.7820894431574,15222.0031994039,0.0,1.0
2000-06-29,100.88,100.88,99.5,99.5,1725,10.7692790398586,10.7692790398586,10.6219594019224,10.6219594019224,16158.7418578287,0.0,1.0
2000-06-30,100.0,101.87,100.0,101.87,1075,10.675336082334,10.8749648670737,10.675336082334,10.8749648670737,10069.9405780672,0.0,1.0
2000-07-03,101.0,101.0,99.0,99.0,525,10.7820894431574,10.7820894431574,10.5685827215107,10.5685827215107,4917.87795673046,0.0,1.0
2000-07-05,91.5,94.88,91.5,94.75,19525,9.76793251533563,10.1287588749185,9.76793251533563,10.1148809380115,182898.223057453,0.0,1.0
2000-07-06,92.0,92.5,90.13,90.13,16150,9.8213091957473,9.87468587615897,9.62168041100766,9.62168041100766,151283.293335614,0.0,1.0
2000-07-07,92.13,94.0,92.0,92.0,3775,9.83518713265434,10.034815917394,9.8213091957473,9.8213091957473,35361.8843555382,0.0,1.0
2000-07-10,93.31,93.38,92.31,93.19,975,9.96115609842588,9.96862883368351,9.85440273760254,9.94834569512708,9133.20191964232,0.0,1.0
2000-07-11,93.75,94.44,92.81,93.38,3900,10.0081275771881,10.0817873961563,9.90777941801421,9.96862883368351,36532.8076785694,0.0,1.0
2000-07-12,94.13,94.75,93.12,94.19,8125,10.048693854301,10.1148809380115,9.94087295986944,10.0550990559504,76110.0159970194,0.0,1.0
2000-07-13,93.5,94.63,92.25,92.25,2050,9.98143923698231,10.1020705347127,9.84799753595314,9.84799753595314,19203.1424977095,0.0,1.0
2000-07-14,97.0,97.0,94.0,94.25,2800,10.355075999864,10.355075999864,10.034815917394,10.0615042575998,26228.6824358959,0.0,1.0
2000-07-17,94.69,94.69,92.75,94.37,5075,10.1084757363621,10.1084757363621,9.90137421636481,10.0743146608986,47539.4869150612,0.0,1.0
2000-07-18,92.0,94.0,92.0,93.87,5525,9.8213091957473,10.034815917394,9.8213091957473,10.0209379804869,51754.8108779731,0.0,1.0
2000-07-19,91.81,93.44,91.62,91.62,3775,9.80102605719087,9.97503403533291,9.78074291863443,9.78074291863443,35361.8843555382,0.0,1.0
2000-07-20,97.0,97.0,94.0,95.0,6275,10.355075999864,10.355075999864,10.034815917394,10.1415692782173,58780.3508161595,0.0,1.0
2000-07-21,95.12,95.75,95.12,95.62,1725,10.1543796815161,10.2216342988348,10.1543796815161,10.2077563619278,16158.7418578288,0.0,1.0
2000-07-24,93.0,95.0,93.0,95.0,3250,9.92806255657064,10.1415692782173,9.92806255657064,10.1415692782173,30444.0063988077,0.0,1.0
2000-07-25,93.5,94.5,93.5,93.94,2150,9.98143923698231,10.0881925978057,9.98143923698231,10.0284107157446,20139.8811561343,0.0,1.0
2000-07-26,90.88,93.75,90.06,93.06,5200,9.70174543162516,10.0081275771881,9.61420767575002,9.93446775822004,48710.4102380924,0.0,1.0
2000-07-27,91.25,92.37,90.75,91.62,5300,9.7412441751298,9.86080793925194,9.68786749471813,9.78074291863443,49647.1488965172,0.0,1.0
2000-07-28,92.19,92.5,90.63,91.0,25150,9.84159233430374,9.87468587615897,9.67505709141933,9.71455583492396,235589.77259385,0.0,1.0
2000-07-31,90.88,91.62,89.25,90.0,18325,9.70174543162516,9.78074291863443,9.52773745348312,9.60780247410062,171657.359156354,0.0,1.0
2000-08-01,93.5,96.0,93.31,93.87,4550,9.98143923698231,10.2483226390407,9.96115609842588,10.0209379804869,42621.6089583308,0.0,1.0
2000-08-02,99.06,100.0,96.5,96.5,12575,10.5749879231601,10.675336082334,10.3016993194523,10.3016993194523,117794.886296925,0.0,1.0
2000-08-03,95.5,95.94,94.13,95.87,10625,10.194945958629,10.2419174373913,10.048693854301,10.2344447021336,99528.4824576406,0.0,1.0
2000-08-04,98.0,99.0,94.81,97.0,7375,10.4618293606873,10.5685827215107,10.1212861396609,10.355075999864,69084.4760588332,0.0,1.0
2000-08-07,97.5,97.94,96.94,97.25,2275,10.4084526802757,10.4554241590379,10.3486707982146,10.3817643400698,21310.8044791654,0.0,1.0
2000-08-08,103.0,104.0,100.5,100.69,9000,10.995596164804,11.1023495256274,10.7287127627457,10.7489959013021,84306.4792582371,0.0,1.0
2000-08-09,97.56,98.06,96.38,97.0,4875,10.4148578819251,10.4682345623367,10.2888889161535,10.355075999864,45666.0095982115,0.0,1.0
2000-08-10,97.0,97.75,96.5,97.56,6500,10.355075999864,10.4351410204815,10.3016993194523,10.4148578819251,60888.0127976155,0.0,1.0
2000-08-11,98.25,99.0,94.88,95.75,2150,10.4885177008932,10.5685827215107,10.1287588749185,10.2216342988348,20139.8811561343,0.0,1.0
2000-08-14,97.0,97.0,96.0,96.0,3025,10.355075999864,10.355075999864,10.2483226390407,10.2483226390407,28336.3444173518,0.0,1.0
2000-08-15,99.0,99.0,97.87,98.31,2600,10.5685827215107,10.5685827215107,10.4479514237803,10.4949229025426,24355.2051190461,0.0,1.0
2000-08-16,101.81,103.37,101.25,101.25,2150,10.9949556446391,11.1634276101203,10.9344785288254,10.9344785288254,19908.3568023966,1.184,1.0
2000-08-17,104.38,106.25,103.63,105.0,17250,11.2725024082843,11.4744527771624,11.1915062710338,11.3394592150781,159729.83946109,0.0,1.0
2000-08-18,110.0,110.0,104.31,105.37,7475,11.8794334634152,11.8794334634152,11.2649427688076,11.3794173094551,69216.263766472,0.0,1.0
2000-08-21,105.12,107.75,105.0,107.75,8125,11.3524185970382,11.6364450516635,11.3394592150781,11.6364450516635,75235.0693113828,0.0,1.0
2000-08-22,108.0,109.0,106.62,107.13,11700,11.6634437640804,11.7714386137478,11.5144108715394,11.5694882448697,108338.499808391,0.0,1.0
2000-08-23,107.63,108.62,107.5,108.62,8550,11.6234856697034,11.7304005708742,11.6094463392467,11.7304005708742,79170.4421676705,0.0,1.0
2000-08-24,106.56,106.75,106.5,106.75,7700,11.5079311805593,11.5284502019961,11.5014514895793,11.5284502019961,71299.6964550949,0.0,1.0
2000-08-25,104.13,104.13,102.75,104.13,5425,11.2455036958675,11.2455036958675,11.0964708033265,11.2455036958675,50233.8770479077,0.0,1.0
2000-08-28,105.0,105.0,100.0,100.5,7700,11.3394592150781,11.3394592150781,10.7994849667411,10.8534823915748,71299.6964550951,0.0,1.0
2000-08-29,104.13,104.13,102.0,102.5,5950,11.2455036958675,11.2455036958675,11.0154746660759,11.0694720909096,55095.2199880278,0.0,1.0
2000-08-30,104.5,104.5,100.94,101.5,25050,11.2854617902444,11.2854617902444,10.9010001254285,10.9614772412422,231955.506000017,0.0,1.0
2000-08-31,103.0,103.0,100.0,101.5,9750,11.1234695157433,11.1234695157433,10.7994849667411,10.9614772412422,90282.0831736593,0.0,1.0
2000-09-01,101.0,102.0,100.44,100.88,8550,10.9074798164085,11.0154746660759,10.8470027005948,10.8945204344484,79170.4421676703,0.0,1.0
2000-09-05,98.88,101.0,98.88,99.75,11050,10.6785307351136,10.9074798164085,10.6785307351136,10.7724862543242,102319.69426348,0.0,1.0
2000-09-06,100.62,101.63,98.37,99.38,14750,10.8664417735349,10.975516571699,10.6234533617832,10.7325281599473,136580.587365279,0.0,1.0
2000-09-07,100.44,101.44,100.44,101.44,2700,10.8470027005948,10.9549975502622,10.8470027005948,10.9549975502622,25001.1922634747,0.0,1.0
2000-09-08,99.0,102.0,98.0,98.0,20275,10.6914901170737,11.0154746660759,10.5834952674063,10.5834952674063,187740.434497019,0.0,1.0
2000-09-11,98.5,100.0,98.5,99.44,5950,10.63749269224,10.7994849667411,10.63749269224,10.7390078509273,55095.2199880277,0.0,1.0
2000-09-12,97.0,99.38,97.0,98.37,4425,10.4755004177389,10.7325281599473,10.4755004177389,10.6234533617832,40974.1762095836,0.0,1.0
2000-09-13,101.12,102.0,98.62,98.62,7700,10.9204391983686,11.0154746660759,10.6504520742001,10.6504520742001,71299.6964550948,0.0,1.0
2000-09-14,101.31,103.0,101.25,101.25,103825,10.9409582198054,11.1234695157433,10.9344785288254,10.9344785288254,961388.43953899,0.0,1.0
2000-09-15,100.88,101.69,99.0,101.69,6175,10.8945204344484,10.981996262679,10.6914901170737,10.981996262679,57178.6526766508,0.0,1.0
2000-09-18,99.87,99.87,96.88,98.88,7900,10.7854456362843,10.7854456362843,10.4625410357788,10.6785307351136,73151.6366227599,0.0,1.0
2000-09-19,99.0,99.94,97.0,98.5,5425,10.6914901170737,10.793005275761,10.4755004177389,10.63749269224,50233.8770479076,0.0,1.0
2000-09-20,99.0,101.87,97.5,100.0,16050,10.6914901170737,11.0014353356191,10.5294978425726,10.7994849667411,148618.1984551,0.0,1.0
2000-09-21,99.56,100.0,98.5,99.5,5300,10.7519672328874,10.7994849667411,10.63749269224,10.7454875419074,49076.4144431174,0.0,1.0
2000-09-22,105.06,106.31,104.81,105.0,6275,11.3459389060582,11.4809324681425,11.3189401936413,11.3394592150781,58104.6227604831,0.0,1.0
2000-09-25,105.69,105.81,105.12,105.12,3125,11.4139756613487,11.4269350433087,11.3524185970382,11.3524185970382,28936.5651197624,0.0,1.0
2000-09-26,106.0,106.0,104.5,104.5,1625,11.4474540647456,11.4474540647456,11.2854617902444,11.2854617902444,15047.0138622765,0.0,1.0
2000-09-27,106.5,107.19,105.56,106.94,9425,11.5014514895793,11.5759679358498,11.3999363308919,11.5489692234329,87272.6804012035,0.0,1.0
2000-09-28,110.0,110.0,108.0,108.0,4225,11.8794334634152,11.8794334634152,11.6634437640804,11.6634437640804,39122.2360419189,0.0,1.0
2000-09-29,110.56,112.94,110.56,111.37,10075,11.939910579229,12.1969383214374,11.939910579229,12.0273864074596,93291.485946114,0.0,1.0
2000-10-02,110.0,110.75,108.0,110.75,19850,11.8794334634152,11.9604296006658,11.6634437640804,11.9604296006658,183805.061640732,0.0,1.0
2000-10-03,111.0,111.25,110.0,111.0,1725,11.9874283130826,12.0144270254995,11.8794334634152,11.9874283130826,15972.9839461089,0.0,1.0
2000-10-04,114.0,114.0,111.0,112.0,9750,12.3114128620848,12.3114128620848,11.9874283130826,12.09542316275,90282.0831736594,0.0,1.0
2000-10-05,113.75,114.38,111.75,112.75,12575,12.284414149668,12.3524509049585,12.0684244503332,12.1764193000006,116440.738041924,0.0,1.0
2000-10-06,109.0,110.06,109.0,110.0,4875,11.7714386137478,11.8859131543952,11.7714386137478,11.8794334634152,45141.0415868295,0.0,1.0
2000-10-09,106.06,107.0,105.0,106.0,8025,11.4539337557256,11.555448914413,11.3394592150781,11.4474540647456,74309.0992275502,0.0,1.0
2000-10-10,100.0,102.31,100.0,101.75,8675,10.7994849667411,11.0489530694728,10.7994849667411,10.9884759536591,80327.9047724607,0.0,1.0
2000-10-11,99.87,100.0,97.19,97.19,18425,10.7854456362843,10.7994849667411,10.4960194391757,10.4960194391757,170609.98794612,0.0,1.0
2000-10-12,100.69,101.25,100.0,101.0,13550,10.8740014130116,10.9344785288254,10.7994849667411,10.9074798164085,125468.94635929,0.0,1.0
2000-10-13,106.88,106.88,103.37,103.37,4975,11.5424895324529,11.5424895324529,11.1634276101203,11.1634276101203,46067.0116706619,0.0,1.0
2000-10-16,105.0,106.38,102.88,104.31,8875,11.3394592150781,11.4884921076192,11.1105101337832,11.2649427688076,82179.8449401259,0.0,1.0
2000-10-17,102.5,102.81,102.5,102.81,650,11.0694720909096,11.1029504943065,11.0694720909096,11.1029504943065,6018.80554491062,0.0,1.0
2000-10-18,106.0,106.38,102.62,102.62,10175,11.4474540647456,11.4884921076192,11.0824314728697,11.0824314728697,94217.4560299464,0.0,1.0
2000-10-19,110.81,110.81,107.13,107.13,2925,11.9669092916458,11.9669092916458,11.5694882448697,11.5694882448697,27084.6249520977,0.0,1.0
2000-10-20,109.0,109.0,108.75,109.0,2800,11.7714386137478,11.7714386137478,11.7444399013309,11.7714386137478,25927.1623473072,0.0,1.0
2000-10-23,110.0,111.0,109.0,110.38,4000,11.8794334634152,11.9874283130826,11.7714386137478,11.9204715062888,37038.803353296,0.0,1.0
2000-10-24,111.0,111.37,109.13,109.13,5300,11.9874283130826,12.0273864074596,11.7854779442046,11.7854779442046,49076.4144431173,0.0,1.0
2000-10-25,111.94,112.63,109.0,109.0,6925,12.08894347177,12.1634599180405,11.7714386137478,11.7714386137478,64123.4283053936,0.0,1.0
2000-10-26,109.37,111.37,109.37,111.37,975,11.8113967081247,12.0273864074596,11.8113967081247,12.0273864074596,9028.20831736593,0.0,1.0
2000-10-27,111.56,112.31,110.06,110.25,15725,12.0479054288964,12.1289015661469,11.8859131543952,11.9064321758321,145608.795682645,0.0,1.0
2000-10-30,112.12,113.5,110.88,110.88,7250,12.1083825447101,12.2574154372511,11.9744689311225,11.9744689311225,67132.8310778491,0.0,1.0
2000-10-31,118.12,118.12,114.69,115.0,13450,12.7563516427146,12.7563516427146,12.3859293083554,12.4194077117523,124542.976275458,0.0,1.0
2000-11-01,115.25,118.0,113.37,114.75,18100,12.4464064241691,12.7433922607545,12.2433761067944,12.3924089993354,167600.585173665,0.0,1.0
2000-11-02,117.25,118.5,116.63,117.37,12900,12.6623961235039,12.7973896855882,12.5954393167101,12.675355505464,119450.14081438,0.0,1.0
2000-11-03,118.25,118.5,115.88,116.87,8025,12.7703909731713,12.7973896855882,12.5144431794596,12.6213580806303,74309.0992275504,0.0,1.0
2000-11-06,114.5,117.0,114.5,115.38,7700,12.3654102869185,12.6353974110871,12.3654102869185,12.4604457546259,71299.6964550951,0.0,1.0
2000-11-07,114.94,115.63,113.94,114.25,2375,12.4129280207722,12.4874444670427,12.3049331711048,12.3384115745017,21991.7894910195,0.0,1.0
2000-11-08,115.38,115.38,113.0,113.0,4750,12.4604457546259,12.4604457546259,12.2034180124174,12.2034180124174,43983.5789820389,0.0,1.0
2000-11-09,114.5,116.0,112.5,113.25,3250,12.3654102869185,12.5274025614197,12.1494205875837,12.2304167248343,30094.0277245531,0.0,1.0
2000-11-10,114.38,116.56,114.0,116.0,3775,12.3524509049585,12.5878796772334,12.3114128620848,12.5274025614197,34955.370664673,0.0,1.0
2000-11-13,112.5,114.25,111.5,111.5,4975,12.1494205875837,12.3384115745017,12.0414257379163,12.0414257379163,46067.011670662,0.0,1.0
2000-11-14,111.25,113.0,111.25,112.5,1400,12.0144270254995,12.2034180124174,12.0144270254995,12.1494205875837,12963.5811736536,0.0,1.0
2000-11-15,113.13,114.12,112.75,113.13,2150,12.2174573428742,12.3243722440449,12.1764193000006,12.2174573428742,19908.3568023966,0.0,1.0
2000-11-16,113.5,113.5,112.25,112.25,4100,12.2574154372511,12.2574154372511,12.1224218751669,12.1224218751669,37964.7734371285,0.0,1.0
2000-11-17,112.75,115.44,112.5,112.5,9850,12.1764193000006,12.4669254456059,12.1494205875837,12.1494205875837,91208.0532574913,0.0,1.0
2000-11-20,114.0,115.0,112.0,113.81,4325,12.3114128620848,12.4194077117523,12.09542316275,12.290893840648,40048.2061257515,0.0,1.0
2000-11-21,113.75,115.25,111.0,111.0,16475,12.284414149668,12.4464064241691,11.9874283130826,11.9874283130826,152553.571311388,0.0,1.0
2000-11-22,106.19,108.62,106.19,107.25,11275,11.4679730861824,11.7304005708742,11.4679730861824,11.5824476268298,104403.126952103,0.0,1.0
2000-11-24,108.0,109.37,107.56,108.38,8550,11.6634437640804,11.8113967081247,11.6159260302267,11.704481806954,79170.4421676701,0.0,1.0
2000-11-27,111.63,112.75,109.88,109.88,5200,12.0554650683731,12.1764193000006,11.8664740814551,11.8664740814551,48150.4443592848,0.0,1.0
2000-11-28,110.5,111.88,109.88,109.88,4975,11.9334308882489,12.0824637807899,11.8664740814551,11.8664740814551,46067.011670662,0.0,1.0
2000-11-29,108.5,109.5,107.0,107.0,2275,11.7174411889141,11.8254360385815,11.555448914413,11.555448914413,21065.8194071871,0.0,1.0
2000-11-30,113.0,115.75,110.0,115.5,6600,12.2034180124174,12.5004038490028,11.8794334634152,12.473405136586,61114.0255329386,0.0,1.0
2000-12-01,117.0,119.0,114.0,114.0,8550,12.6353974110871,12.8513871104219,12.3114128620848,12.3114128620848,79170.4421676701,0.0,1.0
2000-12-04,116.5,116.75,115.19,116.75,4225,12.5813999862534,12.6083986986702,12.4399267331891,12.6083986986702,39122.2360419188,0.0,1.0
2000-12-05,115.0,116.0,113.0,115.0,6400,12.4194077117523,12.5274025614197,12.2034180124174,12.4194077117523,59262.0853652734,0.0,1.0
2000-12-06,116.25,117.0,113.0,114.81,11050,12.5544012738365,12.6353974110871,12.2034180124174,12.3988886903154,102319.69426348,0.0,1.0
2000-12-07,115.88,116.5,111.88,112.25,19200,12.5144431794596,12.5813999862534,12.0824637807899,12.1224218751669,177786.256095821,0.0,1.0
2000-12-08,117.75,117.75,114.56,115.38,8550,12.7163935483376,12.7163935483376,12.3718899778986,12.4604457546259,79170.4421676705,0.0,1.0
2000-12-11,119.94,120.0,117.88,117.88,7475,12.9529022691093,12.9593819600893,12.7304328787944,12.7304328787944,69216.2637664718,0.0,1.0
2000-12-12,118.5,118.94,117.62,118.94,2275,12.7973896855882,12.8449074194419,12.7023542178809,12.8449074194419,21065.8194071871,0.0,1.0
2000-12-13,123.06,124.0,121.38,122.0,8675,13.2898462000716,13.391361358759,13.1084148526303,13.1753716594241,80327.9047724607,0.0,1.0
2000-12-14,118.56,121.94,118.38,119.5,11600,12.8038693765682,13.1688919684441,12.7844303036281,12.9053845352556,107412.529724559,0.0,1.0
2000-12-15,122.0,124.75,121.75,122.37,6925,13.1753716594241,13.4723574960095,13.1483729470073,13.2153297538011,64123.4283053939,0.0,1.0
2000-12-18,125.44,128.0,122.31,125.62,11050,13.54687394228,13.8233407574286,13.208850062821,13.5663130152202,102319.69426348,0.0,1.0
2000-12-19,127.0,128.0,125.19,127.5,2800,13.7153459077612,13.8233407574286,13.5198752298632,13.7693433325949,25927.1623473072,0.0,1.0
2000-12-20,121.0,125.0,120.0,122.81,10950,13.0673768097567,13.4993562084264,12.9593819600893,13.2628474876547,101393.724179648,0.0,1.0
2000-12-21,122.5,124.94,121.38,121.38,8025,13.2293690842578,13.4928765174463,13.1084148526303,13.1084148526303,74309.0992275504,0.0,1.0
2000-12-22,126.06,127.5,123.5,123.5,7050,13.6138307490738,13.7693433325949,13.3373639339252,13.3373639339252,65280.8909101843,0.0,1.0
2000-12-26,126.06,126.06,126.06,126.06,325,13.6138307490738,13.6138307490738,13.6138307490738,13.6138307490738,3009.40277245531,0.0,1.0
2000-12-27,123.0,124.5,123.0,124.0,4325,13.2833665090915,13.4453587835927,13.2833665090915,13.391361358759,40048.2061257515,0.0,1.0
2000-12-28,126.0,127.12,125.0,126.0,7800,13.6073510580938,13.7283052897213,13.4993562084264,13.6073510580938,72225.6665389271,0.0,1.0
2000-12-29,128.75,128.75,124.5,125.5,5200,13.9043368946792,13.9043368946792,13.4453587835927,13.5533536332601,48150.4443592847,0.0,1.0
2001-01-02,128.0,128.0,124.75,127.75,15500,13.8233407574286,13.8233407574286,13.4723574960095,13.7963420450117,143525.362994022,0.0,1.0
2001-01-03,129.0,130.0,128.63,129.0,6400,13.931335607096,14.0393304567634,13.8913775127191,13.931335607096,59262.0853652737,0.0,1.0
2001-01-04,134.0,136.0,132.25,132.25,49250,14.4713098554331,14.6872995547679,14.2823188685151,14.2823188685151,456040.266287456,0.0,1.0
2001-01-05,132.13,136.25,131.5,136.25,27550,14.269359486555,14.7142982671847,14.2013227312645,14.7142982671847,255104.758095826,0.0,1.0
2001-01-08,134.0,135.5,132.75,135.25,17450,14.4713098554331,14.6333021299342,14.3363162933488,14.6063034175173,161581.779628754,0.0,1.0
2001-01-09,133.5,134.0,131.0,133.38,45025,14.4173124305994,14.4713098554331,14.1473253064308,14.4043530486393,416918.030245537,0.0,1.0
2001-01-10,127.38,128.5,126.94,128.5,22025,13.7563839506348,13.8773381822623,13.7088662167811,13.8773381822623,203944.910964086,0.0,1.0
2001-01-11,130.0,130.5,127.06,128.44,19300,14.0393304567634,14.0933278815971,13.7218255987412,13.8708584912823,178712.226179654,0.0,1.0
2001-01-12,125.0,125.56,123.56,124.63,81575,13.4993562084264,13.5598333242401,13.3438436249053,13.4593981140494,755360.095886279,0.0,1.0
2001-01-16,129.0,131.0,125.38,125.38,42200,13.931335607096,14.1473253064308,13.5403942513,13.5403942513,390759.375377273,0.0,1.0
2001-01-17,130.19,133.0,129.62,131.56,32100,14.0598494782002,14.3633150057657,13.9982924138898,14.2078024222446,297236.396910201,0.0,1.0
2001-01-18,130.0,130.69,129.75,130.63,15400,14.0393304567634,14.1138469030339,14.0123317443466,14.1073672120539,142599.39291019,0.0,1.0
2001-01-19,125.75,127.75,124.5,125.88,13650,13.5803523456769,13.7963420450117,13.4453587835927,13.5943916761337,126394.916443123,0.0,1.0
2001-01-22,127.5,128.37,124.75,124.75,4975,13.7693433325949,13.8632988518055,13.4723574960095,13.4723574960095,46067.0116706619,0.0,1.0
2001-01-23,130.5,131.12,128.0,129.38,6925,14.0933278815971,14.1602846883909,13.8233407574286,13.9723736499696,64123.4283053939,0.0,1.0
2001-01-24,130.75,131.75,129.62,131.25,4650,14.120326594014,14.2283214436814,13.9982924138898,14.1743240188477,43057.6088982066,0.0,1.0
2001-01-25,129.88,131.0,127.75,128.75,12900,14.0263710748033,14.1473253064308,13.7963420450117,13.9043368946792,119450.14081438,0.0,1.0
2001-01-26,129.0,131.5,126.0,126.0,9750,13.931335607096,14.2013227312645,13.6073510580938,13.6073510580938,90282.0831736591,0.0,1.0
2001-01-29,132.0,134.0,131.0,133.0,3250,14.2553201560982,14.4713098554331,14.1473253064308,14.3633150057657,30094.0277245531,0.0,1.0
2001-01-30,132.2,134.8,132.15,133.8,2600,14.2769191260317,14.557705735167,14.2715193835484,14.4497108854996,24075.2221796425,0.0,1.0
2001-01-31,131.0,134.74,130.31,131.0,14100,14.1473253064308,14.5512260441869,14.0728088601603,14.1473253064308,130561.781820369,0.0,1.0
2001-02-01,130.69,132.0,128.3,129.3,16800,14.1138469030339,14.2553201560982,13.8557392123288,13.9637340619962,155562.974083844,0.0,1.0
2001-02-02,130.1,131.1,128.75,130.15,15825,14.0501299417302,14.1581247913976,13.9043368946792,14.0555296842135,146534.765766477,0.0,1.0
2001-02-05,132.16,134.0,129.4,129.4,18325,14.272599332045,14.4713098554331,13.974533546963,13.974533546963,169684.017862288,0.0,1.0
2001-02-06,131.85,132.75,131.6,131.6,2375,14.2391209286481,14.3363162933488,14.2121222162313,14.2121222162313,21991.7894910196,0.0,1.0
2001-02-07,130.0,132.0,129.7,131.25,9525,14.0393304567634,14.2553201560982,14.0069320018632,14.1743240188477,88198.6504850363,0.0,1.0
2001-02-08,129.0,131.0,127.7,131.0,7800,13.931335607096,14.1473253064308,13.7909423025284,14.1473253064308,72225.6665389273,0.0,1.0
2001-02-09,132.15,134.5,128.0,128.0,7375,14.2715193835484,14.5253072802668,13.8233407574286,13.8233407574286,68290.2936826393,0.0,1.0
2001-02-12,134.75,134.75,132.61,133.0,14200,14.5523059926836,14.5523059926836,14.3211970143954,14.3633150057657,131487.751904201,0.0,1.0
2001-02-13,132.75,137.0,132.25,137.0,12250,14.3363162933488,14.7952944044353,14.2823188685151,14.7952944044353,113431.335269469,0.0,1.0
2001-02-14,136.51,140.0,136.51,136.9,5300,14.7423769280983,15.1192789534375,14.7423769280983,14.7844949194686,49076.4144431171,0.0,1.0
2001-02-15,136.5,137.0,135.0,136.4,5625,14.7412969796016,14.7952944044353,14.5793047051005,14.7304974946348,52085.8172155725,0.0,1.0
2001-02-16,132.8,137.0,132.8,133.5,6600,14.3417160358322,14.7952944044353,14.3417160358322,14.4173124305994,61114.0255329383,0.0,1.0
2001-02-20,131.0,135.0,131.0,133.5,10075,14.1473253064308,14.5793047051005,14.1473253064308,14.4173124305994,93291.4859461146,0.0,1.0
2001-02-21,130.0,130.0,128.76,129.55,1300,14.27587157599,14.27587157599,14.1397017240344,14.2264550974577,11838.1563675758,2.1903,1.0
2001-02-22,130.0,130.6,126.25,127.25,10950,14.27587157599,14.341760214033,13.864067588221,13.9738819849594,99713.7017115036,0.0,1.0
2001-02-23,130.4,131.21,128.25,129.4,51525,14.3197973346853,14.4087469960434,14.0836963816978,14.2099829379469,469200.774491803,0.0,1.0
2001-02-26,127.56,128.25,125.0,126.5,19075,14.0079244479483,14.0836963816978,13.726799592298,13.8915211874056,173702.179008853,0.0,1.0
2001-02-27,126.0,126.25,122.05,123.6,12350,13.8366139890364,13.864067588221,13.4028471219198,13.5730594368643,112462.48549197,0.0,1.0
2001-02-28,123.2,126.0,122.5,126.0,10300,13.5291336781689,13.8366139890364,13.4522636004521,13.8366139890364,93794.6235277163,0.0,1.0
2001-03-01,131.25,131.25,127.5,127.5,2925,14.4131395719129,14.4131395719129,14.001335584144,14.001335584144,26635.8518270456,0.0,1.0
2001-03-02,128.0,130.0,126.0,128.65,2150,14.0562427825132,14.27587157599,13.8366139890364,14.1276221403931,19578.4893771446,0.0,1.0
2001-03-05,132.99,135.0,127.25,129.8,27450,14.6042166222377,14.8249435596819,13.9738819849594,14.2539086966423,249967.224838428,0.0,1.0
2001-03-06,130.51,132.65,128.62,129.5,11600,14.3318769183265,14.5668797273467,14.124327708491,14.2209643776208,105632.779895292,0.0,1.0
2001-03-07,129.75,130.65,129.4,130.65,2700,14.2484179768054,14.3472509338699,14.2099829379469,14.3472509338699,24586.940148042,0.0,1.0
2001-03-08,131.0,133.5,128.9,128.9,14950,14.3856859727283,14.6602219645743,14.1550757395777,14.1550757395777,136138.798227122,0.0,1.0
2001-03-09,126.55,128.25,125.55,128.2,12475,13.8970119072425,14.0836963816978,13.7871975105041,14.0782056618609,113600.769758083,0.0,1.0
2001-03-12,123.7,125.5,123.25,124.5,7475,13.5840408765381,13.7817067906672,13.5346243980059,13.6718923939288,68069.3991135611,0.0,1.0
2001-03-13,119.0,122.0,119.0,119.46,2700,13.0679132118677,13.3973564020829,13.0679132118677,13.1184278343674,24586.9401480421,0.0,1.0
2001-03-14,112.75,115.62,111.5,111.5,26675,12.3815732322528,12.696740550892,12.2443052363298,12.2443052363298,242909.862388527,0.0,1.0
2001-03-15,119.5,119.5,116.0,117.5,7375,13.1228204102369,13.1228204102369,12.7384700216526,12.9031916167601,67158.7717006706,0.0,1.0
2001-03-16,113.31,116.0,113.3,114.17,9425,12.4430692944263,12.7384700216526,12.4419711504589,12.5375096756213,85826.6336649248,0.0,1.0
2001-03-19,114.05,115.44,113.25,113.8,9200,12.5243319480127,12.6769739594791,12.436480430622,12.4968783488281,83777.7219859213,0.0,1.0
2001-03-20,116.0,119.0,115.5,116.01,8025,12.7384700216526,13.0679132118677,12.6835628232834,12.73956816562,73077.8498844582,0.0,1.0
2001-03-21,113.15,115.0,113.15,114.6,3775,12.4254989909482,12.6286556249142,12.4254989909482,12.5847298662188,34376.1848366143,0.0,1.0
2001-03-22,108.0,110.0,106.0,109.0,5425,11.8599548477455,12.0795836412223,11.6403260542687,11.9697692444839,49401.5371493068,0.0,1.0
2001-03-23,111.25,113.05,108.76,109.5,12250,12.2168516371452,12.4145175512743,11.9434137892667,12.0246764428531,111551.85807908,0.0,1.0
2001-03-26,116.0,117.55,114.0,115.1,6075,12.7384700216526,12.9086823365971,12.5188412281758,12.639637064588,55320.6153330945,0.0,1.0
2001-03-27,123.0,124.35,119.0,119.0,15400,13.5071707988213,13.6554202344181,13.0679132118677,13.0679132118677,140236.621585128,0.0,1.0
2001-03-28,120.3,123.95,120.25,121.25,16600,13.2106719276276,13.6114944757227,13.2051812077907,13.3149956045291,151164.150539814,0.0,1.0
2001-03-29,121.0,124.75,120.25,120.25,5425,13.2875420053445,13.6993459931134,13.2051812077907,13.2051812077907,49401.5371493067,0.0,1.0
2001-03-30,125.8,126.95,123.5,126.25,16475,13.8146511096887,13.9409376659379,13.5620779971905,13.864067588221,150025.866273702,0.0,1.0
2001-04-02,122.0,123.9,120.0,121.75,5750,13.3973564020829,13.6060037558858,13.1777276086061,13.3699028028983,52361.0762412006,0.0,1.0
2001-04-03,119.6,122.5,119.0,122.0,5425,13.1338018499108,13.4522636004521,13.0679132118677,13.3973564020829,49401.5371493066,0.0,1.0
2001-04-04,119.51,121.85,118.16,119.45,8450,13.1239185542043,13.3808842425721,12.9756691186075,13.1173296904,76948.0163892428,0.0,1.0
2001-04-05,121.6,124.0,120.5,122.4,14750,13.3534306433875,13.6169851955596,13.2326348069753,13.4412821607782,134317.543401341,0.0,1.0
2001-04-06,120.5,122.0,119.1,121.0,15500,13.2326348069753,13.3973564020829,13.0788946515416,13.2875420053445,141147.248998019,0.0,1.0
2001-04-09,124.0,124.0,120.1,120.51,9850,13.6169851955596,13.6169851955596,13.1887090482799,13.2337329509427,89696.8001697093,0.0,1.0
2001-04-10,125.0,125.25,122.25,124.0,3900,13.726799592298,13.7542531914826,13.4248100012675,13.6169851955596,35514.4691027275,0.0,1.0
2001-04-11,127.0,128.25,123.76,126.2,6500,13.9464283857748,14.0836963816978,13.5906297403424,13.8585768683841,59190.7818378791,0.0,1.0
2001-04-12,126.0,127.85,126.0,127.01,4000,13.8366139890364,14.0397706230024,13.8366139890364,13.9475265297422,36425.0965156179,0.0,1.0
2001-04-16,125.75,127.5,125.75,125.76,1175,13.8091603898518,14.001335584144,13.8091603898518,13.8102585338192,10699.8721014628,0.0,1.0
2001-04-17,127.5,127.5,125.75,125.76,2800,14.001335584144,14.001335584144,13.8091603898518,13.8102585338192,25497.5675609325,0.0,1.0
2001-04-18,133.4,134.0,126.79,127.5,14850,14.6492405249005,14.7151291629435,13.9233673624597,14.001335584144,135228.170814231,0.0,1.0
2001-04-19,132.5,133.24,130.5,132.2,3575,14.5504075678359,14.6316702214223,14.3307787743591,14.5174632488144,32554.9300108335,0.0,1.0
2001-04-20,134.5,134.5,131.6,132.75,10300,14.7700363613127,14.7700363613127,14.4515746107714,14.5778611670205,93794.6235277159,0.0,1.0
2001-04-23,131.2,131.88,130.5,130.5,13875,14.407648852076,14.4823226418581,14.3307787743591,14.3307787743591,126349.55353855,0.0,1.0
2001-04-24,129.5,131.95,128.5,131.0,1400,14.2209643776208,14.4900096496298,14.1111499808824,14.3856859727283,12748.7837804662,0.0,1.0
2001-04-25,136.5,136.5,128.0,129.0,7575,14.9896651547894,14.9896651547894,14.0562427825132,14.1660571792516,68980.0265264516,0.0,1.0
2001-04-26,125.5,131.0,125.5,129.45,25275,13.7817067906672,14.3856859727283,13.7817067906672,14.2154736577838,230161.078608061,0.0,1.0
2001-04-27,129.25,130.0,125.22,125.22,4100,14.1935107784362,14.27587157599,13.7509587595805,13.7509587595805,37335.7239285082,0.0,1.0
2001-04-30,129.1,132.0,129.1,129.8,1950,14.1770386189254,14.4955003694667,14.1770386189254,14.2539086966423,17757.2345513637,0.0,1.0
2001-05-01,129.8,131.5,129.0,129.95,5625,14.2539086966423,14.4405931710975,14.1660571792516,14.270380856153,51222.7919750876,0.0,1.0
2001-05-02,128.2,128.25,126.5,127.25,3575,14.0782056618609,14.0836963816978,13.8915211874056,13.9738819849594,32554.9300108334,0.0,1.0
2001-05-03,125.51,127.0,124.5,126.25,19850,13.7828049346346,13.9464283857748,13.6718923939288,13.864067588221,180759.541458754,0.0,1.0
2001-05-04,127.5,129.4,125.5,127.0,21025,14.001335584144,14.2099829379469,13.7817067906672,13.9464283857748,191459.413560216,0.0,1.0
2001-05-07,126.5,128.5,126.5,126.5,4875,13.8915211874056,14.1111499808824,13.8915211874056,13.8915211874056,44393.0863784093,0.0,1.0
2001-05-08,131.2,131.25,128.0,128.0,2475,14.407648852076,14.4131395719129,14.0562427825132,14.0562427825132,22538.0284690386,0.0,1.0
2001-05-09,128.25,131.0,127.0,128.0,4425,14.0836963816978,14.3856859727283,13.9464283857748,14.0562427825132,40295.2630204022,0.0,1.0
2001-05-10,131.0,133.0,130.0,130.0,3250,14.3856859727283,14.6053147662051,14.27587157599,14.27587157599,29595.3909189396,0.0,1.0
2001-05-11,133.0,134.0,131.0,132.0,4425,14.6053147662051,14.7151291629435,14.3856859727283,14.4955003694667,40295.2630204023,0.0,1.0
2001-05-14,127.96,129.65,127.08,129.65,12025,14.0518502066436,14.2374365371315,13.9552135375139,14.2374365371315,109502.946400077,0.0,1.0
2001-05-15,126.0,128.0,124.4,124.9,9750,13.8366139890364,14.0562427825132,13.660910954255,13.7158181526242,88786.1727568187,0.0,1.0
2001-05-16,125.91,126.75,122.0,122.0,20175,13.82673069333,13.9189747865902,13.3973564020829,13.3973564020829,183719.080550647,0.0,1.0
2001-05-17,127.04,127.5,123.0,125.15,9750,13.9508209616443,14.001335584144,13.5071707988213,13.7432717518088,88786.1727568188,0.0,1.0
2001-05-18,124.0,125.2,121.0,125.2,54350,13.6169851955596,13.7487624716457,13.2875420053445,13.7487624716457,494925.99890596,0.0,1.0
2001-05-21,125.5,126.5,123.99,123.99,2700,13.7817067906672,13.8915211874056,13.6158870515923,13.6158870515923,24586.9401480421,0.0,1.0
2001-05-22,125.1,126.33,125.0,126.1,27125,13.7377810319719,13.8728527399601,13.726799592298,13.8475954287103,247007.685746533,0.0,1.0
2001-05-23,126.0,127.0,124.0,124.1,3575,13.8366139890364,13.9464283857748,13.6169851955596,13.6279666352335,32554.9300108335,0.0,1.0
2001-05-24,124.0,127.5,123.55,126.2,4650,13.6169851955596,14.001335584144,13.5675687170274,13.8585768683841,42344.1746994059,0.0,1.0
2001-05-25,126.4,126.4,125.0,125.98,4750,13.8805397477318,13.8805397477318,13.726799592298,13.8344177011016,43254.8021122961,0.0,1.0
2001-05-29,124.5,124.5,122.0,123.45,37750,13.6718923939288,13.6718923939288,13.3973564020829,13.5565872773535,343761.848366145,0.0,1.0
2001-05-30,121.0,122.25,120.0,120.25,3125,13.2875420053445,13.4248100012675,13.1777276086061,13.2051812077907,28457.1066528265,0.0,1.0
2001-05-31,121.0,122.5,121.0,121.9,2150,13.2875420053445,13.4522636004521,13.2875420053445,13.386374962409,19578.4893771446,0.0,1.0
2001-06-01,119.52,124.0,119.3,121.5,17775,13.1250166981717,13.6169851955596,13.1008575308892,13.3424492037137,161864.022641277,0.0,1.0
2001-06-04,122.9,123.7,121.85,122.5,8875,13.4961893591474,13.5840408765381,13.3808842425721,13.4522636004521,80818.1828940273,0.0,1.0
2001-06-05,124.5,124.85,122.0,122.0,1500,13.6718923939288,13.7103274327873,13.3973564020829,13.3973564020829,13659.4111933567,0.0,1.0
2001-06-06,125.25,126.18,125.0,125.0,3025,13.7542531914826,13.8563805804493,13.726799592298,13.726799592298,27546.4792399361,0.0,1.0
2001-06-07,128.0,128.08,126.0,126.0,7575,14.0562427825132,14.0650279342523,13.8366139890364,13.8366139890364,68980.0265264513,0.0,1.0
2001-06-08,124.0,126.1,123.0,126.1,5425,13.6169851955596,13.8475954287103,13.5071707988213,13.8475954287103,49401.5371493069,0.0,1.0
2001-06-11,123.45,124.99,121.0,124.66,3350,13.5565872773535,13.7257014483306,13.2875420053445,13.689462697407,30506.0183318301,0.0,1.0
2001-06-12,121.85,122.45,120.35,122.44,4325,13.3808842425721,13.4467728806151,13.2161626474645,13.4456747366478,39384.6356075119,0.0,1.0
2001-06-13,123.5,126.94,121.0,123.5,14525,13.5620779971905,13.9398395219705,13.2875420053445,13.5620779971905,132268.631722337,0.0,1.0
2001-06-14,126.0,127.0,123.5,123.5,8875,13.8366139890364,13.9464283857748,13.5620779971905,13.5620779971905,80818.1828940273,0.0,1.0
2001-06-15,124.5,125.89,121.0,124.83,17900,13.6718923939288,13.8245344053952,13.2875420053445,13.7081311448525,163002.306907391,0.0,1.0
2001-06-18,123.39,123.75,123.15,123.75,1300,13.5499984135492,13.589531596375,13.523642958332,13.589531596375,11838.1563675758,0.0,1.0
2001-06-19,122.3,125.7,121.5,124.5,4225,13.4303007211044,13.8036696700149,13.3424492037137,13.6718923939288,38474.0081946214,0.0,1.0
2001-06-20,124.7,126.5,122.8,122.8,5625,13.6938552732765,13.8915211874056,13.4852079194736,13.4852079194736,51222.7919750877,0.0,1.0
2001-06-21,125.4,128.0,123.0,127.5,12900,13.7707253509934,14.0562427825132,13.5071707988213,14.001335584144,117470.936262868,0.0,1.0
2001-06-22,126.0,128.25,125.25,125.5,8350,13.8366139890364,14.0836963816978,13.7542531914826,13.7817067906672,76037.3889763524,0.0,1.0
2001-06-25,130.5,131.47,128.01,130.0,4975,14.3307787743591,14.4372987391954,14.0573409264806,14.27587157599,45303.7137912999,0.0,1.0
2001-06-26,124.15,126.6,123.0,126.6,5200,13.6334573550704,13.9025026270794,13.5071707988213,13.9025026270794,47352.6254703033,0.0,1.0
2001-06-27,126.68,127.5,125.5,125.5,4425,13.9112877788185,14.001335584144,13.7817067906672,13.7817067906672,40295.2630204023,0.0,1.0
2001-06-28,127.45,128.0,124.0,126.0,9325,13.9958448643071,14.0562427825132,13.6169851955596,13.8366139890364,84916.006252034,0.0,1.0
2001-06-29,125.5,126.5,123.0,125.0,8450,13.7817067906672,13.8915211874056,13.5071707988213,13.726799592298,76948.0163892429,0.0,1.0
2001-07-02,129.25,129.25,126.4,126.6,1950,14.1935107784362,14.1935107784362,13.8805397477318,13.9025026270794,17757.2345513637,0.0,1.0
2001-07-03,125.0,126.8,125.0,126.5,10300,13.726799592298,13.9244655064271,13.726799592298,13.8915211874056,93794.6235277163,0.0,1.0
2001-07-05,123.99,124.5,123.85,124.5,3675,13.6158870515923,13.6718923939288,13.6005130360489,13.6718923939288,33465.5574237238,0.0,1.0
2001-07-06,119.0,120.4,118.56,119.5,3350,13.0679132118677,13.2216533673015,13.0195948773028,13.1228204102369,30506.01833183,0.0,1.0
2001-07-09,116.5,117.9,116.5,117.9,2600,12.7933772200218,12.9471173754555,12.7933772200218,12.9471173754555,23676.3127351516,0.0,1.0
2001-07-10,119.0,120.5,118.26,118.26,3025,13.0679132118677,13.2326348069753,12.9866505582813,12.9866505582813,27546.4792399361,0.0,1.0
2001-07-11,117.5,117.8,115.2,116.3,3675,12.9031916167601,12.9361359357817,12.6506185042619,12.7714143406741,33465.5574237241,0.0,1.0
2001-07-12,121.8,122.0,118.95,119.0,6725,13.3753935227352,13.3973564020829,13.0624224920308,13.0679132118677,61239.6935168826,0.0,1.0
2001-07-13,119.32,119.32,117.9,118.0,3575,13.103053818824,13.103053818824,12.9471173754555,12.9580988151293,32554.9300108335,0.0,1.0
2001-07-16,119.0,120.5,117.75,119.5,2475,13.0679132118677,13.2326348069753,12.9306452159447,13.1228204102369,22538.0284690386,0.0,1.0
2001-07-17,120.0,120.0,113.5,116.75,7250,13.1777276086061,13.1777276086061,12.4639340298066,12.8208308192064,66020.4874345575,0.0,1.0
2001-07-18,116.5,118.0,116.25,116.5,5625,12.7933772200218,12.9580988151293,12.7659236208372,12.7933772200218,51222.7919750875,0.0,1.0
2001-07-19,121.5,122.0,117.04,117.04,6275,13.3424492037137,13.3973564020829,12.8526769942605,12.8526769942605,57141.8701588755,0.0,1.0
2001-07-20,121.1,121.91,120.0,121.5,1400,13.2985234450183,13.3874731063764,13.1777276086061,13.3424492037137,12748.7837804663,0.0,1.0
2001-07-23,120.0,123.0,120.0,121.25,2600,13.1777276086061,13.5071707988213,13.1777276086061,13.3149956045291,23676.3127351516,0.0,1.0
2001-07-24,120.33,121.74,119.0,121.0,2475,13.2139663595298,13.3688046589309,13.0679132118677,13.2875420053445,22538.0284690385,0.0,1.0
2001-07-25,117.25,118.5,116.1,116.1,9325,12.8757380175756,13.0130060134985,12.7494514613264,12.7494514613264,84916.0062520339,0.0,1.0
2001-07-26,114.73,114.85,111.51,112.5,9100,12.5990057377948,12.6121834654034,12.2454033802972,12.3541196330682,82867.0945730309,0.0,1.0
2001-07-27,115.0,116.5,114.25,114.5,4650,12.6286556249142,12.7933772200218,12.5462948273604,12.573748426545,42344.1746994058,0.0,1.0
2001-07-30,116.9,117.9,116.15,116.45,2475,12.8373029787171,12.9471173754555,12.7549421811633,12.7878865001848,22538.0284690386,0.0,1.0
2001-07-31,119.1,120.25,116.5,117.76,6275,13.0788946515416,13.2051812077907,12.7933772200218,12.9317433599121,57141.8701588754,0.0,1.0
2001-08-01,120.0,120.0,117.0,118.55,5525,13.1777276086061,13.1777276086061,12.848284418391,13.0184967333355,50312.1645621972,0.0,1.0
2001-08-02,123.02,125.25,119.75,119.75,10725,13.509367086756,13.7542531914826,13.1502740094215,13.1502740094215,97664.7900325006,0.0,1.0
2001-08-03,125.5,128.0,125.0,128.0,6500,13.7817067906672,14.0562427825132,13.726799592298,14.0562427825132,59190.7818378792,0.0,1.0
2001-08-06,124.2,126.5,123.75,124.82,3025,13.6389480749073,13.8915211874056,13.589531596375,13.7070330008851,27546.4792399361,0.0,1.0
2001-08-07,124.7,125.0,124.2,124.2,3350,13.6938552732765,13.726799592298,13.6389480749073,13.6389480749073,30506.01833183,0.0,1.0
2001-08-08,124.65,126.5,124.65,126.0,3125,13.6883645534396,13.8915211874056,13.6883645534396,13.8366139890364,28457.1066528265,0.0,1.0
2001-08-09,123.76,125.5,123.58,124.0,3350,13.5906297403424,13.7817067906672,13.5708631489295,13.6169851955596,30506.0183318301,0.0,1.0
2001-08-10,127.7,127.7,123.5,124.69,3350,14.0232984634917,14.0232984634917,13.5620779971905,13.6927571293091,30506.0183318299,0.0,1.0
2001-08-13,126.7,126.7,125.0,126.53,6825,13.9134840667533,13.9134840667533,13.726799592298,13.8948156193078,62150.3209297729,0.0,1.0
2001-08-14,128.0,129.48,128.0,128.25,5750,14.0562427825132,14.218768089686,14.0562427825132,14.0836963816978,52361.0762412006,0.0,1.0
2001-08-15,133.09,133.5,129.3,130.06,11925,14.7634804418274,14.808961146472,14.3430612452347,14.427366941649,107501.63257598,1.3503,1.0
2001-08-16,131.5,132.7,131.5,132.7,10075,14.5871040506447,14.7202183081411,14.5871040506447,14.7202183081411,90824.2304572748,0.0,1.0
2001-08-17,129.7,131.51,129.7,131.25,2375,14.3874326644001,14.5882133361238,14.3874326644001,14.5593719136663,21410.1783956355,0.0,1.0
2001-08-20,132.0,132.9,128.5,129.6,10175,14.6425683246015,14.7424040177238,14.2543184069038,14.3763398096088,91725.7116528806,0.0,1.0
2001-08-21,132.51,134.57,132.5,133.0,16375,14.6991418840375,14.9276546927396,14.6980325985583,14.7534968725152,147617.545780434,0.0,1.0
2001-08-22,132.3,133.5,132.3,133.5,3025,14.6758468889756,14.808961146472,14.6758468889756,14.808961146472,27269.8061670726,0.0,1.0
2001-08-23,129.5,130.0,128.5,129.92,7700,14.3652469548174,14.4207112287742,14.2543184069038,14.4118369449411,69414.0520616393,0.0,1.0
2001-08-24,133.0,133.0,129.5,130.25,3900,14.7534968725152,14.7534968725152,14.3652469548174,14.4484433657526,35157.7666286224,0.0,1.0
2001-08-27,130.0,131.5,128.0,131.5,12475,14.4207112287742,14.5871040506447,14.1988541329469,14.5871040506447,112459.779151812,0.0,1.0
2001-08-28,128.5,129.5,127.75,129.0,2925,14.2543184069038,14.3652469548174,14.1711219959685,14.3097826808606,26368.3249714668,0.0,1.0
2001-08-29,128.0,130.0,127.5,129.21,10175,14.1988541329469,14.4207112287742,14.1433898589901,14.3330776759224,91725.7116528807,0.0,1.0
2001-08-30,126.0,126.0,124.5,126.0,8700,13.9769970371196,13.9769970371196,13.8106042152492,13.9769970371196,78428.8640176965,0.0,1.0
2001-08-31,125.0,127.0,124.0,125.5,5700,13.866068489206,14.0879255850333,13.7551399412923,13.9215327631628,51384.4281495251,0.0,1.0
2001-09-04,123.5,124.5,122.05,122.2,13225,13.6996756673355,13.8106042152492,13.5388292728607,13.5554685550478,119220.888118855,0.0,1.0
2001-09-05,122.3,123.25,120.0,123.0,19200,13.5665614098391,13.6719435303571,13.3114257496377,13.6442113933787,173084.389556296,0.0,1.0
2001-09-06,117.0,117.99,116.6,117.68,2600,12.9786401058968,13.0884593683313,12.9342686867313,13.0540715184781,23438.5110857483,0.0,1.0
2001-09-07,110.0,114.55,110.0,114.0,8225,12.2021402705013,12.7068651635084,12.2021402705013,12.6458544621559,74146.828338569,0.0,1.0
2001-09-10,112.0,113.5,110.11,110.11,21025,12.4239973663286,12.590390188199,12.2143424107718,12.2143424107718,189536.421376099,0.0,1.0
2001-09-17,103.0,107.0,100.0,102.07,25050,11.4256404351057,11.8693546267603,11.0928547913648,11.322476885546,225821.03949923,0.0,1.0
2001-09-18,103.9,106.0,102.5,103.0,23425,11.525476128228,11.7584260788467,11.3701761611489,11.4256404351057,211171.970070637,0.0,1.0
2001-09-19,99.5,103.0,99.39,103.0,18325,11.037390517408,11.4256404351057,11.0251883771375,11.4256404351057,165196.429094745,0.0,1.0
2001-09-20,92.0,94.5,90.9,93.5,11925,10.2054264080556,10.4827477778397,10.0834050053506,10.3718192299261,107501.63257598,0.0,1.0
2001-09-21,89.0,91.5,86.0,86.0,36125,9.87264076431466,10.1499621340988,9.53985512057372,9.53985512057372,325660.081912561,0.0,1.0
2001-09-24,94.0,96.8,91.5,95.5,11925,10.4272835038829,10.7378834380411,10.1499621340988,10.5936763257534,107501.63257598,0.0,1.0
2001-09-25,103.0,104.0,99.55,99.55,16150,11.4256404351057,11.5365689830194,11.0429369448036,11.0429369448036,145589.213090322,0.0,1.0
2001-09-26,104.05,108.5,103.0,107.0,26250,11.5421154104151,12.0357474486308,11.4256404351057,11.8693546267603,236638.813846497,0.0,1.0
2001-09-27,108.5,108.5,105.81,105.81,10300,12.0357474486308,12.0357474486308,11.7373496547431,11.7373496547431,92852.5631473875,0.0,1.0
2001-09-28,110.75,111.06,108.5,110.0,5300,12.2853366814365,12.3197245312897,12.0357474486308,12.2021402705013,47778.5033671024,0.0,1.0
2001-10-01,111.25,111.75,109.17,110.65,12675,12.3408009553933,12.3962652293502,12.1100695757329,12.2742438266451,114262.741543023,0.0,1.0
2001-10-02,109.0,111.0,106.0,108.5,13775,12.0912117225876,12.3130688184149,11.7584260788467,12.0357474486308,124179.034694686,0.0,1.0
2001-10-03,115.25,115.25,107.0,108.0,24075,12.7845151470479,12.7845151470479,11.8693546267603,11.980283174674,217031.597842074,0.0,1.0
2001-10-04,114.0,117.0,112.0,115.1,36650,12.6458544621559,12.9786401058968,12.4239973663286,12.7678758648609,330392.85818949,0.0,1.0
2001-10-05,118.95,119.0,116.0,117.0,19300,13.1949507743284,13.2004972017241,12.8677115579832,12.9786401058968,173985.870751901,0.0,1.0
2001-10-08,114.0,116.0,112.0,115.4,8125,12.6458544621559,12.8677115579832,12.4239973663286,12.801154429235,73245.3471429633,0.0,1.0
2001-10-09,111.25,117.5,110.0,115.92,10400,12.3408009553933,13.0341043798536,12.2021402705013,12.8588372741501,93754.0443429935,0.0,1.0
2001-10-10,119.9,119.9,116.1,116.1,140375,13.3003328948464,13.3003328948464,12.8788044127745,12.8788044127745,1265454.22833151,0.0,1.0
2001-10-11,122.0,124.0,120.5,122.5,32875,13.533282845465,13.7551399412923,13.3668900235946,13.5887471194219,296361.943055376,0.0,1.0
2001-10-12,117.75,119.5,117.75,119.0,17675,13.061836516832,13.2559614756809,13.061836516832,13.2004972017241,159336.801323309,0.0,1.0
2001-10-15,118.9,119.0,116.0,117.7,43825,13.1894043469327,13.2004972017241,12.8677115579832,13.0562900894364,395074.133974201,0.0,1.0
2001-10-16,120.3,120.5,116.5,118.0,29500,13.3447043140118,13.3668900235946,12.92317583194,13.0895686538105,265936.952703684,0.0,1.0
2001-10-17,123.28,124.0,120.9,121.93,10400,13.6752713867945,13.7551399412923,13.41126144276,13.5255178471111,93754.0443429934,0.0,1.0
2001-10-18,122.9,122.9,121.4,121.44,12475,13.6331185385873,13.6331185385873,13.4667257167169,13.4711628586334,112459.779151812,0.0,1.0
2001-10-19,120.0,121.0,117.1,118.36,39800,13.3114257496377,13.4223542975514,12.9897329606882,13.1295029310594,358789.515851072,0.0,1.0
2001-10-22,116.73,118.0,114.68,115.53,31025,12.9486893979601,13.0895686538105,12.7212858747371,12.8155751404637,279684.54093667,0.0,1.0
2001-10-23,120.8,122.9,119.2,119.2,24500,13.4001685879687,13.6331185385873,13.2226829113068,13.2226829113068,220862.892923397,0.0,1.0
2001-10-24,124.25,125.85,123.0,123.5,15725,13.7828720782708,13.9603577549326,13.6442113933787,13.6996756673355,141757.918008997,0.0,1.0
2001-10-25,125.0,125.5,120.3,120.3,25600,13.866068489206,13.9215327631628,13.3447043140118,13.3447043140118,230779.18607506,0.0,1.0
2001-10-26,122.5,123.0,120.16,121.25,24725,13.5887471194219,13.6442113933787,13.3291743173039,13.4500864345298,222891.22561351,0.0,1.0
2001-10-29,120.68,123.5,120.5,123.0,13000,13.386857162219,13.6996756673355,13.3668900235946,13.6442113933787,117192.555428742,0.0,1.0
2001-10-30,120.5,120.75,118.25,119.8,2275,13.3668900235946,13.394622160573,13.1173007907889,13.289240040055,20508.6972000297,0.0,1.0
2001-10-31,123.0,124.0,121.34,122.5,6600,13.6442113933787,13.7551399412923,13.460070003842,13.5887471194219,59497.7589099765,0.0,1.0
2001-11-01,124.0,124.5,121.0,121.5,4425,13.7551399412923,13.8106042152492,13.4223542975514,13.4778185715082,39890.5429055525,0.0,1.0
2001-11-02,122.6,124.0,121.5,124.0,22125,13.5998399742132,13.7551399412923,13.4778185715082,13.7551399412923,199452.714527763,0.0,1.0
2001-11-05,127.49,128.5,123.47,123.47,13325,14.142280573511,14.2543184069038,13.6963478108981,13.6963478108981,120122.36931446,0.0,1.0
2001-11-06,129.84,130.5,126.0,128.5,13650,14.402962661108,14.476175502731,13.9769970371196,14.2543184069038,123052.183200179,0.0,1.0
2001-11-07,134.0,134.0,129.0,129.75,11275,14.8644254204288,14.8644254204288,14.3097826808606,14.3929790917958,101642.004804543,0.0,1.0
2001-11-08,128.0,132.0,125.5,127.75,22775,14.1988541329469,14.6425683246015,13.9215327631628,14.1711219959685,205312.3422992,0.0,1.0
2001-11-09,126.0,126.01,125.0,125.5,6175,13.9769970371196,13.9781063225988,13.866068489206,13.9215327631628,55666.4638286524,0.0,1.0
2001-11-12,126.5,126.5,123.0,124.5,10625,14.0324613110765,14.0324613110765,13.6442113933787,13.8106042152492,95782.3770331058,0.0,1.0
2001-11-13,127.2,127.2,123.75,124.75,13550,14.110111294616,14.110111294616,13.7274078043139,13.8383363522276,122150.702004573,0.0,1.0
2001-11-14,124.0,127.5,124.0,126.45,36550,13.7551399412923,14.1433898589901,13.7551399412923,14.0269148836808,329491.376993886,0.0,1.0
2001-11-15,124.5,126.0,123.0,125.0,14200,13.8106042152492,13.9769970371196,13.6442113933787,13.866068489206,128010.32977601,0.0,1.0
2001-11-16,128.0,129.5,123.5,126.0,21475,14.1988541329469,14.3652469548174,13.6996756673355,13.9769970371196,193593.086756326,0.0,1.0
2001-11-19,126.76,129.5,125.79,127.97,25800,14.061302733534,14.3652469548174,13.9537020420578,14.1955262765095,232582.148466272,0.0,1.0
2001-11-20,126.55,128.5,125.95,127.56,11175,14.0380077384721,14.2543184069038,13.971450609724,14.1500455718649,100740.523608938,0.0,1.0
2001-11-21,129.4,129.5,126.0,127.49,62275,14.354154100026,14.3652469548174,13.9769970371196,14.142280573511,561397.414563454,0.0,1.0
2001-11-23,124.0,124.65,122.91,124.65,8025,13.7551399412923,13.8272434974362,13.6342278240665,13.8272434974362,72343.865947358,0.0,1.0
2001-11-26,125.6,125.65,124.0,124.0,9975,13.9326256179542,13.9381720453499,13.7551399412923,13.7551399412923,89922.7492616689,0.0,1.0
2001-11-27,124.2,125.6,122.82,125.6,7575,13.7773256508751,13.9326256179542,13.6242442547542,13.9326256179542,68287.200567132,0.0,1.0
2001-11-28,118.8,123.7,118.8,123.7,13975,13.1783114921414,13.7218613769182,13.1783114921414,13.7218613769182,125981.997085897,0.0,1.0
2001-11-29,122.05,122.75,121.5,122.0,10950,13.5388292728607,13.6164792564003,13.4778185715082,13.533282845465,98712.1909188249,0.0,1.0
2001-11-30,123.4,123.4,120.65,122.5,11925,13.6885828125442,13.6885828125442,13.3835293057816,13.5887471194219,107501.63257598,0.0,1.0
2001-12-03,119.0,121.5,117.56,120.5,9100,13.2004972017241,13.4778185715082,13.0407600927284,13.3668900235946,82034.7888001191,0.0,1.0
2001-12-04,122.0,122.4,119.81,119.81,11925,13.533282845465,13.5776542646305,13.2903493255342,13.2903493255342,107501.632575981,0.0,1.0
2001-12-05,124.95,127.5,123.5,124.88,25475,13.8605220618103,14.1433898589901,13.6996756673355,13.8527570634563,229652.334580553,0.0,1.0
2001-12-06,126.4,126.5,124.78,124.78,10300,14.0213684562851,14.0324613110765,13.841664208665,13.841664208665,92852.5631473875,0.0,1.0
2001-12-07,125.05,125.9,124.29,124.5,7700,13.8716149166017,13.9659041823283,13.7873092201873,13.8106042152492,69414.0520616391,0.0,1.0
2001-12-10,123.5,124.0,121.0,121.7,19400,13.6996756673355,13.7551399412923,13.4223542975514,13.5000042810909,174887.351947507,0.0,1.0
2001-12-11,124.5,126.0,122.0,123.25,9525,13.8106042152492,13.9769970371196,13.533282845465,13.6719435303571,85866.0838814431,0.0,1.0
2001-12-12,123.55,125.0,120.5,124.7,13225,13.7052220947312,13.866068489206,13.3668900235946,13.8327899248319,119220.888118854,0.0,1.0
2001-12-13,120.8,123.0,120.8,121.98,9525,13.4001685879687,13.6442113933787,13.4001685879687,13.5310642745068,85866.0838814431,0.0,1.0
2001-12-14,123.5,125.25,120.6,120.81,11275,13.6996756673355,13.8938006261844,13.3779828783859,13.4012778734478,101642.004804543,0.0,1.0
2001-12-17,126.0,128.49,125.45,125.45,12025,13.9769970371196,14.2532091214246,13.9159863357671,13.9159863357671,108403.113771586,0.0,1.0
2001-12-18,129.3,129.5,128.55,128.7,9000,14.3430612452347,14.3652469548174,14.2598648342994,14.2765041164865,81133.3076045133,0.0,1.0
2001-12-19,129.01,129.22,127.0,127.0,8125,14.3108919663397,14.3341869614016,14.0879255850333,14.0879255850333,73245.3471429636,0.0,1.0
2001-12-20,124.0,127.1,124.0,126.5,8550,13.7551399412923,14.0990184398246,13.7551399412923,14.0324613110765,77076.642224288,0.0,1.0
2001-12-21,129.01,130.4,126.25,126.25,14625,14.3108919663397,14.4650826479397,14.004729174098,14.004729174098,131841.624857334,0.0,1.0
2001-12-24,129.5,129.95,129.38,129.38,3250,14.3652469548174,14.4151648013785,14.3519355290678,14.3519355290678,29298.1388571854,0.0,1.0
2001-12-26,130.5,130.5,127.5,128.5,12575,14.476175502731,14.476175502731,14.1433898589901,14.2543184069038,113361.260347418,0.0,1.0
2001-12-27,131.0,132.25,130.5,130.8,13000,14.5316397766879,14.6703004615799,14.476175502731,14.5094540671051,117192.555428741,0.0,1.0
2001-12-28,134.45,135.0,131.25,131.25,25275,14.91434326699,14.9753539683425,14.5593719136663,14.5593719136663,227849.372189341,0.0,1.0
2001-12-31,134.55,134.9,133.0,134.25,8450,14.9254361217813,14.9642611135511,14.7534968725152,14.8921575574072,76175.1610286822,0.0,1.0
2002-01-02,133.5,133.95,131.5,132.6,6500,14.808961146472,14.8588789930331,14.5871040506447,14.7091254533497,58596.2777143708,0.0,1.0
2002-01-03,134.5,135.5,132.65,133.3,13550,14.9198896943856,15.0308182422993,14.7146718807454,14.7867754368893,122150.702004573,0.0,1.0
2002-01-04,136.0,136.0,133.95,135.0,6400,15.0862825162561,15.0862825162561,14.8588789930331,14.9753539683425,57694.7965187652,0.0,1.0
2002-01-07,133.54,134.0,132.97,133.18,20275,14.8133982883885,14.8644254204288,14.7501690160778,14.7734640111396,182775.312409057,0.0,1.0
2002-01-08,131.75,132.9,131.6,132.75,6075,14.6148361876231,14.7424040177238,14.5981969054361,14.7257647355368,54764.9826330466,0.0,1.0
2002-01-09,134.21,134.89,132.65,132.65,8025,14.8877204154907,14.963151828072,14.7146718807454,14.7146718807454,72343.8659473577,0.0,1.0
2002-01-10,135.0,135.13,132.5,133.75,8025,14.9753539683425,14.9897746795712,14.6980325985583,14.8366932834504,72343.8659473576,0.0,1.0
2002-01-11,133.61,135.25,133.0,135.25,13450,14.8211632867425,15.0030861053209,14.7534968725152,15.0030861053209,121249.220808967,0.0,1.0
2002-01-14,130.5,132.5,130.5,132.0,8225,14.476175502731,14.6980325985583,14.476175502731,14.6425683246015,74146.8283385695,0.0,1.0
2002-01-15,129.8,131.35,128.25,128.25,6175,14.3985255191915,14.5704647684577,14.2265862699253,14.2265862699253,55666.4638286523,0.0,1.0
2002-01-16,126.0,129.0,126.0,127.5,14425,13.9769970371196,14.3097826808606,13.9769970371196,14.1433898589901,130038.662466123,0.0,1.0
2002-01-17,129.45,130.0,127.67,127.75,57275,14.3597005274217,14.4207112287742,14.1622477121354,14.1711219959685,516323.354783168,0.0,1.0
2002-01-18,128.5,128.78,126.5,127.0,40250,14.2543184069038,14.2853784003196,14.0324613110765,14.0879255850333,362846.181231295,0.0,1.0
2002-01-22,127.6,130.1,127.6,129.75,19525,14.1544827137815,14.4318040835656,14.1544827137815,14.3929790917958,176014.203442014,0.0,1.0
2002-01-23,128.1,129.7,126.5,128.75,25150,14.2099469877383,14.3874326644001,14.0324613110765,14.2820505438822,226722.520694835,0.0,1.0
2002-01-24,131.25,132.5,129.83,131.0,21575,14.5593719136663,14.6980325985583,14.4018533756289,14.5316397766879,194494.567951931,0.0,1.0
2002-01-25,130.24,130.25,128.01,128.99,9000,14.4473340802735,14.4484433657526,14.1999634184261,14.3086733953814,81133.3076045134,0.0,1.0
2002-01-28,131.5,132.3,131.11,131.11,25600,14.5871040506447,14.6758468889756,14.5438419169584,14.5438419169584,230779.18607506,0.0,1.0
2002-01-29,127.05,130.5,127.05,130.5,18000,14.093472012429,14.476175502731,14.093472012429,14.476175502731,162266.615209026,0.0,1.0
2002-01-30,126.55,127.0,124.5,125.5,21700,14.0380077384721,14.0879255850333,13.8106042152492,13.9215327631628,195621.419446438,0.0,1.0
2002-01-31,128.39,129.4,127.17,127.7,14200,14.2421162666333,14.354154100026,14.1067834381786,14.1655755685728,128010.32977601,0.0,1.0
2002-02-01,127.1,128.9,127.1,127.31,10850,14.0990184398246,14.2986898260692,14.0990184398246,14.1223134348865,97810.7097232193,0.0,1.0
2002-02-04,126.8,128.9,126.15,127.26,20925,14.0657398754506,14.2986898260692,13.9936363193067,14.1167670074908,188634.940180493,0.0,1.0
2002-02-05,124.5,126.0,124.05,124.9,17900,13.8106042152492,13.9769970371196,13.760686368688,13.8549756344146,161365.134013421,0.0,1.0
2002-02-06,122.65,124.0,121.5,122.25,20050,13.6053864016089,13.7551399412923,13.4778185715082,13.5610149824435,180746.979718944,0.0,1.0
2002-02-07,122.67,123.9,122.0,122.17,19075,13.6076049725672,13.744047086501,13.533282845465,13.5521406986104,171957.538061788,0.0,1.0
2002-02-08,125.3,126.0,123.99,124.15,21350,13.8993470535801,13.9769970371196,13.7540306558132,13.7717792234794,192466.235261818,0.0,1.0
2002-02-11,128.45,128.65,126.36,126.65,26575,14.2487719795081,14.2709576890908,14.0169313143685,14.0491005932635,239568.627732216,0.0,1.0
2002-02-12,126.0,127.65,125.88,127.65,23850,13.9769970371196,14.1600291411772,13.96368561137,14.1600291411772,215003.265151961,0.0,1.0
2002-02-13,129.1,130.25,128.2,129.5,9850,14.3208755356519,14.4484433657526,14.2210398425297,14.3652469548174,88795.8977671622,0.0,1.0
2002-02-14,127.4,128.0,125.0,127.0,33300,14.1322970041987,14.1988541329469,13.866068489206,14.0879255850333,300193.238136701,0.0,1.0
2002-02-15,123.45,124.0,122.5,123.3,29075,13.6941292399398,13.7551399412923,13.5887471194219,13.6774899577528,262105.657622359,0.0,1.0
2002-02-19,122.61,123.5,121.25,122.5,19075,13.6009492596924,13.6996756673355,13.4500864345298,13.5887471194219,171957.538061788,0.0,1.0
2002-02-20,122.0,122.3,120.7,122.0,9100,13.533282845465,13.5665614098391,13.3890757331773,13.533282845465,82034.7888001194,0.0,1.0
2002-02-21,120.61,122.0,120.1,121.0,11925,13.3790921638651,13.533282845465,13.3225186044291,13.4223542975514,107501.63257598,0.0,1.0
2002-02-22,121.5,121.58,118.66,119.0,10725,13.4778185715082,13.4866928553413,13.1627814954335,13.2004972017241,96683.858228712,0.0,1.0
2002-02-25,123.0,124.15,122.15,122.3,13875,13.6442113933787,13.7717792234794,13.5499221276521,13.5665614098391,125080.515890291,0.0,1.0
2002-02-26,121.95,124.7,121.0,124.0,19725,13.5277364180694,13.8327899248319,13.4223542975514,13.7551399412923,177817.165833225,0.0,1.0
2002-02-27,120.95,122.85,119.65,120.0,17025,13.6963699966077,13.9115258708826,13.5491580826301,13.5887920594702,150344.489124492,2.5202,1.0
2002-02-28,120.7,121.5,119.2,120.0,20925,13.6680600131505,13.7586519602136,13.4982001124071,13.5887920594702,184784.636412921,0.0,1.0
2002-03-01,123.7,123.7,121.25,121.7,27650,14.0077798146372,14.0077798146372,13.7303419767564,13.7812999469794,244171.813467971,0.0,1.0
2002-03-04,126.2,127.75,124.5,124.5,37975,14.2908796492095,14.4664015466443,14.0983717617003,14.0983717617003,335349.895712339,0.0,1.0
2002-03-05,125.75,127.5,125.75,127.0,13325,14.2399216789865,14.4380915631871,14.2399216789865,14.3814715962726,117670.503235469,0.0,1.0
2002-03-06,127.25,127.4,124.6,124.61,9650,14.4097815797299,14.4267675698042,14.1096957550832,14.1108281544215,85217.2875213711,0.0,1.0
2002-03-07,126.51,128.8,126.51,128.8,11600,14.3259840286965,14.5853034771647,14.3259840286965,14.5853034771647,102437.361165586,0.0,1.0
2002-03-08,128.45,129.75,127.3,128.6,10625,14.5456695003246,14.6928814143022,14.4154435764213,14.5626554903989,93827.3243434786,0.0,1.0
2002-03-11,126.8,127.85,125.5,126.95,10850,14.3588236095069,14.4777255400272,14.2116116955293,14.3758095995812,95814.255917811,0.0,1.0
2002-03-12,123.5,127.0,123.0,125.5,64425,13.9851318278714,14.3814715962726,13.928511860957,14.2116116955293,568924.740783871,0.0,1.0
2002-03-13,125.6,127.62,125.6,126.0,24950,14.2229356889122,14.4516803552466,14.2229356889122,14.2682316624437,220328.63457598,0.0,1.0
2002-03-14,127.24,127.75,125.75,125.75,16600,14.4086491803916,14.4664015466443,14.2399216789865,14.2399216789865,146591.396150752,0.0,1.0
2002-03-15,128.5,130.0,128.0,128.5,15400,14.551331497016,14.7211913977594,14.4947115301016,14.551331497016,135994.427754313,0.0,1.0
2002-03-18,129.75,132.5,129.75,131.0,13875,14.6928814143022,15.0042912323317,14.6928814143022,14.8344313315883,122527.447083837,0.0,1.0
2002-03-19,129.5,132.5,129.0,130.76,21150,14.6645714308449,15.0042912323317,14.6079514639305,14.8072537474694,186771.567987255,0.0,1.0
2002-03-20,129.03,130.5,129.0,129.8,8225,14.6113486619453,14.7778113646739,14.6079514639305,14.6985434109936,72633.3875505991,0.0,1.0
2002-03-21,129.01,129.41,127.7,129.16,15725,14.6090838632688,14.6543798368003,14.4607395499529,14.6260698533431,138864.440028348,0.0,1.0
2002-03-22,127.8,128.0,126.5,127.5,5300,14.4720635433358,14.4947115301016,14.3248516293582,14.4380915631871,46803.2770842764,0.0,1.0
2002-03-25,122.8,125.8,122.71,125.8,38625,13.9058638741912,14.2455836756779,13.8956722801466,14.2455836756779,341089.920260411,0.0,1.0
2002-03-26,123.3,124.5,123.0,123.1,21025,13.9624838411056,14.0983717617003,13.928511860957,13.9398358543399,185667.717112626,0.0,1.0
2002-03-27,124.7,124.7,122.92,123.45,19075,14.1210197484661,14.1210197484661,13.9194526662507,13.97946983118,168447.64346841,0.0,1.0
2002-03-28,123.4,125.5,123.4,124.25,11825,13.9738078344885,14.2116116955293,13.9738078344885,14.0700617782431,104424.292739919,0.0,1.0
2002-04-01,124.7,125.0,123.45,123.45,12350,14.1210197484661,14.1549917286148,13.97946983118,13.97946983118,109060.466413361,0.0,1.0
2002-04-02,125.5,127.75,125.5,125.5,9425,14.2116116955293,14.4664015466443,14.2116116955293,14.2116116955293,83230.3559470386,0.0,1.0
2002-04-03,124.78,126.25,124.43,125.49,7375,14.1300789431724,14.296541645901,14.0904449663323,14.210479296191,65127.2016031207,0.0,1.0
2002-04-04,124.0,125.4,124.0,124.35,4975,14.0417517947859,14.2002877021464,14.0417517947859,14.081385771626,43933.2648102406,0.0,1.0
2002-04-05,126.0,126.4,124.3,124.75,9325,14.2682316624437,14.3135276359753,14.0757237749346,14.1266817451576,82347.2752473356,0.0,1.0
2002-04-08,124.8,124.8,123.33,123.75,10175,14.132343741849,14.132343741849,13.9658810391205,14.0134418113287,89853.4611948139,0.0,1.0
2002-04-09,124.9,126.68,124.9,126.0,9975,14.1436677352319,14.3452348174474,14.1436677352319,14.2682316624437,88087.2997954072,0.0,1.0
2002-04-10,128.0,129.35,127.9,128.0,23525,14.4947115301016,14.6475854407706,14.4833875367187,14.4947115301016,207744.734605208,0.0,1.0
2002-04-11,127.75,130.49,126.27,128.96,27550,14.4664015466443,14.7766789653356,14.2988064445775,14.6034218665773,243288.732768268,0.0,1.0
2002-04-12,128.5,130.5,128.5,130.0,14950,14.551331497016,14.7778113646739,14.551331497016,14.7211913977594,132020.564605648,0.0,1.0
2002-04-15,130.17,131.4,130.15,130.81,12025,14.7404421865103,14.8797273051199,14.7381773878337,14.8129157441608,106190.454139325,0.0,1.0
2002-04-16,133.95,133.95,131.51,131.51,17575,15.1684891363836,15.1684891363836,14.8921836978411,14.8921836978411,155201.43297286,0.0,1.0
2002-04-17,133.95,135.0,132.65,133.95,17250,15.1684891363836,15.287391066904,15.021277222406,15.1684891363836,152331.420698825,0.0,1.0
2002-04-18,134.3,136.04,134.3,135.55,21025,15.2081231132238,15.4051605980861,15.2081231132238,15.3496730305099,185667.717112624,0.0,1.0
2002-04-19,135.75,136.0,134.8,134.8,10075,15.3723210172757,15.4006310007329,15.2647430801382,15.2647430801382,88970.3804951103,0.0,1.0
2002-04-22,134.0,134.75,133.5,134.75,7250,15.1741511330751,15.2590810834468,15.1175311661606,15.2590810834468,64023.3507284913,0.0,1.0
2002-04-23,135.15,135.95,134.5,135.0,10300,15.3043770569783,15.3949690040415,15.2307710999895,15.287391066904,90957.3120694431,0.0,1.0
2002-04-24,140.01,142.48,139.0,139.0,29075,15.8547231353869,16.1344257719443,15.7403508022197,15.7403508022197,256755.713438743,0.0,1.0
2002-04-25,142.0,144.5,141.5,143.0,25050,16.0800706037064,16.3631704382787,16.023450636792,16.1933105375353,221211.715275684,0.0,1.0
2002-04-26,142.52,143.0,140.5,142.0,8675,16.1389553692975,16.1933105375353,15.910210702963,16.0800706037064,76607.2506992636,0.0,1.0
2002-04-29,144.01,146.0,142.5,142.5,9650,16.3076828707025,16.5330303390221,16.1366905706209,16.1366905706209,85217.2875213715,0.0,1.0
2002-04-30,142.85,142.88,140.5,141.67,6500,16.176324547461,16.1797217454759,15.910210702963,16.0427014255429,57400.2454807164,0.0,1.0
2002-05-01,142.5,142.5,138.75,141.5,9650,16.1366905706209,16.1366905706209,15.7120408187624,16.023450636792,85217.2875213712,0.0,1.0
2002-05-02,145.0,146.0,142.3,142.75,8225,16.4197904051932,16.5330303390221,16.1140425838551,16.1650005540781,72633.3875505987,0.0,1.0
2002-05-03,145.75,148.5,145.0,148.0,20600,16.5047203555649,16.8161301735944,16.4197904051932,16.7595102066799,181914.624138885,0.0,1.0
2002-05-06,36.0,38.0,35.55,38.0,14150,16.3065504713643,17.2124699419956,16.1027185904722,17.2124699419956,31238.9797520052,0.0,4.0
2002-05-07,36.18,36.28,35.5,36.05,63000,16.3880832237211,16.4333791972526,16.0800706037064,16.32919845813,139085.210203274,0.0,1.0
2002-05-08,36.21,36.4,35.75,36.4,55000,16.4016720157806,16.4877343654905,16.1933105375353,16.4877343654905,121423.596209207,0.0,1.0
2002-05-09,35.85,35.91,35.4,35.5,301300,16.2386065110669,16.2657840951858,16.0347746301749,16.0800706037064,665180.537051533,0.0,1.0
2002-05-10,36.15,36.4,35.59,35.95,84000,16.3744944316616,16.4877343654905,16.1208369798848,16.2839024845985,185446.946937699,0.0,1.0
2002-05-13,36.7,36.87,36.0,36.0,147800,16.6236222860852,16.7006254410889,16.3065504713643,16.3065504713643,326298.318540381,0.0,1.0
2002-05-14,36.63,36.64,36.08,36.45,122000,16.5919151046131,16.5964447019663,16.3427872501895,16.5103823522563,269339.613409516,0.0,1.0
2002-05-15,36.66,36.75,35.96,36.0,122700,16.6055038966726,16.646270272851,16.2884320819516,16.3065504713643,270885.004633996,0.0,1.0
2002-05-16,36.53,36.64,36.0,36.6,120100,16.5466191310816,16.5964447019663,16.3065504713643,16.5783263125537,265144.980085924,0.0,1.0
2002-05-17,36.8,37.05,36.5,36.73,56000,16.6689182596168,16.7821581934457,16.5330303390221,16.6372110781447,123631.297958466,0.0,1.0
2002-05-20,36.68,37.05,36.3,36.55,135500,16.6145630913789,16.7821581934457,16.442438391959,16.5556783257879,299143.587024503,0.0,1.0
2002-05-21,36.55,36.8,36.26,36.5,123100,16.5556783257879,16.6689182596168,16.4243200025463,16.5330303390221,271768.085333699,0.0,1.0
2002-05-22,36.0,36.15,35.69,36.15,175400,16.3065504713643,16.3744944316616,16.1661329534164,16.3744944316616,387230.886819909,0.0,1.0
2002-05-23,36.1,36.29,35.5,36.2,140600,16.3518464448958,16.4379087946058,16.0800706037064,16.3971424184274,310402.865945721,0.0,1.0
2002-05-24,36.61,36.75,36.27,36.3,68600,16.5828559099068,16.646270272851,16.4288495998995,16.442438391959,151448.339999121,0.0,1.0
2002-05-28,35.5,35.72,35.1,35.6,239500,16.0800706037064,16.1797217454759,15.8988867095802,16.125366577238,528744.568947369,0.0,1.0
2002-05-29,35.54,35.75,34.9,35.1,106500,16.098188993119,16.1933105375353,15.808294762517,15.8988867095802,235120.236296012,0.0,1.0
2002-05-30,35.15,35.65,34.5,35.2,300100,15.9215346963459,16.1480145640038,15.6271108683907,15.9441826831117,662531.294952424,0.0,1.0
2002-05-31,35.65,35.77,35.0,35.0,86500,16.1480145640038,16.2023697322417,15.8535907360486,15.8535907360486,190966.201310845,0.0,1.0
2002-06-03,35.06,35.6,35.05,35.6,54700,15.8807683201675,16.125366577238,15.8762387228144,16.125366577238,120761.28568443,0.0,1.0
2002-06-04,34.85,35.1,34.7,34.9,65400,15.7856467757512,15.8988867095802,15.7177028154539,15.808294762517,144383.694401495,0.0,1.0
2002-06-05,34.6,34.89,34.46,34.6,48800,15.6724068419223,15.8037651651639,15.6089924789781,15.6724068419223,107735.845363806,0.0,1.0
2002-06-06,33.25,34.65,33.25,34.45,61400,15.0609111992462,15.6950548286881,15.0609111992462,15.604462881625,135552.887404461,0.0,1.0
2002-06-07,33.6,34.8,33.0,33.75,356700,15.2194471066066,15.7629987889854,14.9476712654172,15.287391066904,787487.213960446,0.0,1.0
2002-06-10,34.15,34.49,34.04,34.2,71100,15.4685749610303,15.6225812710376,15.4187493901455,15.491222947796,156967.594372266,0.0,1.0
2002-06-11,34.1,34.55,33.9,34.14,37800,15.4459269742645,15.6497588551565,15.3553350272013,15.4640453636771,83451.1261219645,0.0,1.0
2002-06-12,33.7,34.3,33.51,34.05,40200,15.2647430801382,15.5365189213276,15.1786807304282,15.4232789874987,88749.6103201846,0.0,1.0
2002-06-13,33.12,33.65,33.12,33.45,34800,15.0020264336551,15.2420950933724,15.0020264336551,15.1515031463093,76828.0208741897,0.0,1.0
2002-06-14,33.11,33.11,32.0,32.5,49300,14.997496836302,14.997496836302,14.4947115301016,14.7211913977594,108839.696238435,0.0,1.0
2002-06-17,33.75,33.75,32.39,32.86,121400,15.287391066904,15.287391066904,14.6713658268747,14.884256902473,268014.99235996,0.0,1.0
2002-06-18,33.13,33.5,32.1,32.34,142500,15.0065560310083,15.1741511330751,14.5400075036331,14.6487178401089,314597.49926931,0.0,1.0
2002-06-19,32.15,32.9,31.79,32.0,164500,14.5626554903989,14.9023752918857,14.3995899856853,14.4947115301016,363166.937752994,0.0,1.0
2002-06-20,32.05,32.45,31.63,31.8,173000,14.5173595168673,14.6985434109936,14.3271164280348,14.4041195830384,381932.402621691,0.0,1.0
2002-06-21,33.0,33.31,32.6,32.66,137500,14.9476712654172,15.0880887833651,14.766487371291,14.7936649554099,303558.99052302,0.0,1.0
2002-06-24,32.0,32.78,31.6,32.7,60500,14.4947115301016,14.8480201236478,14.3135276359753,14.8117833448225,133565.955830128,0.0,1.0
2002-06-25,32.05,33.17,32.0,32.86,75900,14.5173595168673,15.0246744204209,14.4947115301016,14.884256902473,167564.562768707,0.0,1.0
2002-06-26,33.02,33.27,32.0,32.0,116700,14.9567304601236,15.0699703939525,14.4947115301016,14.4947115301016,257638.794138445,0.0,1.0
2002-06-27,33.24,33.35,32.4,32.4,71100,15.056381601893,15.1062071727777,14.6758954242278,14.6758954242278,156967.594372267,0.0,1.0
2002-06-28,33.71,34.31,33.55,33.56,48700,15.2692726774914,15.5410485186808,15.1967991198409,15.201328717194,107515.07518888,0.0,1.0
2002-07-01,33.5,34.4,33.45,34.03,103200,15.1741511330751,15.5818148948592,15.1515031463093,15.4142197927924,227834.820523459,0.0,1.0
2002-07-02,33.09,33.6,32.6,33.4,77300,14.9884376415956,15.2194471066066,14.766487371291,15.1288551595435,170655.345217669,0.0,1.0
2002-07-03,31.48,32.29,31.11,31.9,126400,14.2591724677374,14.6260698533431,14.0915773656706,14.44941555657,279053.501106252,0.0,1.0
2002-07-05,32.2,32.74,31.42,31.42,76300,14.5853034771647,14.8299017342352,14.2319948836185,14.2319948836185,168447.64346841,0.0,1.0
2002-07-08,31.96,32.4,31.4,32.05,181500,14.4765931406889,14.6758954242278,14.2229356889122,14.5173595168673,400697.867490387,0.0,1.0
2002-07-09,31.45,32.0,31.0,31.78,109100,14.2455836756779,14.4947115301016,14.0417517947859,14.3950603883321,240860.260844084,0.0,1.0
2002-07-10,30.1,31.25,30.0,31.25,150300,13.6340880330018,14.1549917286148,13.5887920594702,14.1549917286148,331817.572913526,0.0,1.0
2002-07-11,29.55,29.6,28.34,29.05,140100,13.3849601785782,13.4076081653439,12.8368788988462,13.1584803109203,309299.01507109,0.0,1.0
2002-07-12,28.83,29.35,27.75,29.35,130300,13.0588291691509,13.294368231515,12.5696326550099,13.294368231515,287663.537928359,0.0,1.0
2002-07-15,27.9,27.9,26.61,27.8,163500,12.6375766153073,12.6375766153073,12.0532585567501,12.5922806417757,360959.236003736,0.0,1.0
2002-07-16,27.7,27.98,26.45,27.46,152500,12.5469846682442,12.6738133941326,11.9807849990996,12.4382743317684,336674.516761893,0.0,1.0
2002-07-17,29.4,30.31,29.4,29.51,152300,13.3170162182808,13.7292095774181,13.3170162182808,13.3668417891655,336232.976412043,0.0,1.0
2002-07-18,30.38,31.69,30.31,30.88,225400,13.7609167588902,14.3542940121537,13.7292095774181,13.987396626548,497615.974282825,0.0,1.0
2002-07-19,28.8,30.25,28.78,29.8,87400,13.0452403770914,13.7020319932991,13.0361811823851,13.4982001124071,192953.132885178,0.0,1.0
2002-07-22,27.9,29.7,27.6,29.01,151600,12.6375766153073,13.4529041388755,12.5016886947126,13.1403619215077,334687.585187562,0.0,1.0
2002-07-23,26.1,27.49,26.05,27.25,278500,11.8222490917391,12.4518631238279,11.7996011049733,12.3431527873521,614844.937168442,0.0,1.0
2002-07-24,27.01,27.68,25.0,25.0,189900,12.2344424508764,12.5379254735379,11.3239933828918,11.3239933828918,419242.562184154,0.0,1.0
2002-07-25,28.15,28.15,26.8,27.05,140600,12.7508165491362,12.7508165491362,12.1393209064601,12.252560840289,310402.865945721,0.0,1.0
2002-07-26,28.56,29.16,27.52,27.65,186200,12.9365300406156,13.208305881805,12.4654519158873,12.5243366814784,411074.065711901,0.0,1.0
2002-07-29,30.65,30.72,29.83,30.09,349500,13.8832158874254,13.9149230688975,13.5117889044666,13.6295584356486,771591.761365784,0.0,1.0
2002-07-30,30.58,30.65,29.61,30.35,80100,13.8515087059533,13.8832158874254,13.4121377626971,13.7473279668307,176836.910115592,0.0,1.0
2002-07-31,30.48,31.17,30.0,30.48,77100,13.8062127324217,14.1187549497896,13.5887920594702,13.8062127324217,170213.804867817,0.0,1.0
2002-08-01,28.54,29.15,27.97,28.85,93900,12.9274708459093,13.2037762844519,12.6692837967794,13.0678883638572,207303.194255357,0.0,1.0
2002-08-02,27.65,27.65,26.6,27.29,140500,12.5243366814784,12.5243366814784,12.0487289593969,12.3612711767647,310182.095770794,0.0,1.0
2002-08-05,25.24,26.56,25.11,26.5,326500,11.4327037193676,12.0306105699843,11.3738189537766,12.0034329858654,720814.621132843,0.0,1.0
2002-08-06,26.97,27.29,25.92,25.92,112900,12.2163240614637,12.3612711767647,11.7407163393823,11.7407163393823,249249.527491265,0.0,1.0
2002-08-07,27.5,27.54,26.95,27.25,63900,12.456392721181,12.4745111105937,12.2072648667574,12.3431527873521,141072.141777607,0.0,1.0
2002-08-08,28.06,28.15,27.07,27.66,84400,12.7100501729578,12.7508165491362,12.2616200349953,12.5288662788315,186330.027637403,0.0,1.0
2002-08-09,28.25,28.72,27.46,27.64,71500,12.7961125226678,13.0090035982662,12.4382743317684,12.5198070841252,157850.67507197,0.0,1.0
2002-08-12,27.53,27.95,27.4,27.75,51100,12.4699815132405,12.6602246020731,12.4110967476495,12.5696326550099,112813.5593871,0.0,1.0
2002-08-13,27.34,28.2,27.09,27.18,55500,12.3839191635305,12.773464535902,12.2706792297016,12.31144560588,122527.447083837,0.0,1.0
2002-08-14,29.0,29.0,26.84,27.16,61300,13.3153402672601,13.3153402672601,12.3235769921815,12.4705048847857,133507.665919062,0.3963,1.0
2002-08-15,28.15,28.7,27.84,28.59,88600,12.9250630525301,13.1775953679437,12.7827266565697,13.1270889048609,192965.402943375,0.0,1.0
2002-08-16,28.03,28.78,28.0,28.26,49800,12.8699650928035,13.2143273410947,12.8561906028719,12.9755695156128,108461.366439956,0.0,1.0
2002-08-19,29.5,29.75,28.1,28.1,79300,13.5449150994543,13.6597025155514,12.9021055693107,12.9021055693107,172710.569451576,0.0,1.0
2002-08-20,28.35,29.49,28.35,29.25,55000,13.0168929854078,13.5403236028104,13.0168929854078,13.4301276833572,119786.649682682,0.0,1.0
2002-08-21,29.54,29.75,29.0,29.6,119800,13.5632810860298,13.6597025155514,13.3153402672601,13.5908300658931,260917.102399733,0.0,1.0
2002-08-22,29.98,30.3,29.4,29.66,68100,13.7653069383607,13.9122348309649,13.4990001330155,13.6183790457564,148317.651698011,0.0,1.0
2002-08-23,29.4,29.5,28.99,29.35,40700,13.4990001330155,13.5449150994543,13.3107487706163,13.476042649796,88642.1207651844,0.0,1.0
2002-08-26,29.5,29.65,28.93,29.65,37200,13.5449150994543,13.6137875491125,13.283199790753,13.6137875491125,81019.3339671957,0.0,1.0
2002-08-27,29.38,30.05,29.32,30.0,55300,13.4898171397277,13.7974474148678,13.4622681598644,13.7744899316484,120440.031408224,0.0,1.0
2002-08-28,29.0,29.74,28.7,29.46,40400,13.3153402672601,13.6551110189075,13.1775953679437,13.5265491128788,87988.7390396431,0.0,1.0
2002-08-29,28.7,28.9,28.2,28.55,54000,13.1775953679437,13.2694253008213,12.9480205357495,13.1087229182854,117608.710597542,0.0,1.0
2002-08-30,28.9,29.16,28.2,28.2,59100,13.2694253008213,13.3888042135623,12.9480205357495,12.9480205357495,128716.199931755,0.0,1.0
2002-09-03,27.02,27.58,26.84,27.45,102300,12.4062239317713,12.6633477438288,12.3235769921815,12.6036582874583,222803.168409789,0.0,1.0
2002-09-04,27.55,27.75,26.83,27.4,107400,12.6495732538971,12.7414031867748,12.3189854955376,12.5807008042389,233910.657744001,0.0,1.0
2002-09-05,26.9,27.2,26.46,26.5,76300,12.3511259720448,12.4888708713612,12.1491001197139,12.1674661062894,166176.752196156,0.0,1.0
2002-09-06,27.5,27.8,27.18,27.5,79800,12.6266157706777,12.7643606699942,12.4796878780735,12.6266157706777,173799.538994146,0.0,1.0
2002-09-09,27.8,27.82,26.83,26.84,48700,12.7643606699942,12.773543663282,12.3189854955376,12.3235769921815,106065.633446302,0.0,1.0
2002-09-10,27.7,28.32,27.5,27.85,859900,12.7184457035554,13.0031184954761,12.6266157706777,12.7873181532136,1872809.8193116,0.0,1.0
2002-09-11,28.1,28.4,27.8,27.8,92500,12.9021055693107,13.0398504686272,12.7643606699942,12.7643606699942,201459.36537542,0.0,1.0
2002-09-12,27.45,28.2,27.35,28.11,196800,12.6036582874583,12.9480205357495,12.5577433210195,12.9066970659546,428618.411955488,0.0,1.0
2002-09-13,27.15,27.64,26.7,27.0,99100,12.4659133881418,12.6908967236921,12.2592960391671,12.3970409384836,215833.763337342,0.0,1.0
2002-09-16,27.3,27.5,26.93,27.21,35800,12.5347858378001,12.6266157706777,12.3649004619764,12.4934623680051,77970.2192480001,0.0,1.0
2002-09-17,27.28,27.7,27.0,27.4,115800,12.5256028445123,12.7184457035554,12.3970409384836,12.5807008042389,252205.346059174,0.0,1.0
2002-09-18,25.8,26.15,25.35,26.1,142600,11.8460613412176,12.0067637237535,11.6394439922429,11.9838062405341,310574.113540919,0.0,1.0
2002-09-19,24.6,25.55,24.44,24.89,196400,11.2950817439517,11.7312739251206,11.2216177976496,11.4282351466243,427747.236321432,0.0,1.0
2002-09-20,25.3,25.55,24.64,25.51,117900,11.6164865090235,11.7312739251206,11.3134477305272,11.712907938545,256779.018137968,0.0,1.0
2002-09-23,23.5,23.78,22.67,23.61,327400,10.7900171131246,10.9185790191533,10.4089228916823,10.8405235762073,713057.256474729,0.0,1.0
2002-09-24,22.3,22.62,21.37,21.54,155900,10.2390375158587,10.3859654084629,9.81202832797756,9.89008377092357,339540.703373274,0.0,1.0
2002-09-25,23.42,24.25,22.83,24.25,263900,10.7532851399735,11.1343793614158,10.4823868379844,11.1343793614158,574758.124568362,0.0,1.0
2002-09-26,24.45,24.75,24.05,24.05,133900,11.2262092942935,11.36395419361,11.0425494285382,11.0425494285382,291626.043500201,0.0,1.0
2002-09-27,23.81,24.95,23.65,24.61,120300,10.932353509085,11.4557841264876,10.8588895627828,11.2996732405956,262006.071942302,0.0,1.0
2002-09-30,23.77,24.22,22.69,23.2,133500,10.9139875225094,11.1206048714842,10.4181058849701,10.6522722138081,290754.867866147,0.0,1.0
2002-10-01,25.96,25.96,24.53,24.62,185800,11.9195252875198,11.9195252875198,11.2629412674445,11.3042647372395,404661.08201895,0.0,1.0
2002-10-02,25.91,26.53,25.5,25.7,167300,11.8965678043004,12.1812405962211,11.7083164419012,11.8001463747788,364369.208943866,0.0,1.0
2002-10-03,25.25,26.19,24.89,25.65,289400,11.5935290258041,12.0251297103291,11.4282351466243,11.7771888915594,630295.571239421,0.0,1.0
2002-10-04,24.36,24.77,24.1,24.56,123600,11.1848858244985,11.3731371868977,11.0655069117576,11.2767157573762,269193.270923264,0.0,1.0
2002-10-07,24.56,25.71,24.51,25.5,183400,11.2767157573762,11.8047378714227,11.2537582741568,11.7083164419012,399434.028214615,0.0,1.0
2002-10-08,25.05,25.3,24.04,25.1,137500,11.5016990929264,11.6164865090235,11.0379579318943,11.5246565761458,299466.624206706,0.0,1.0
2002-10-09,24.3,24.56,23.81,24.1,92700,11.1573368446352,11.2767157573762,10.932353509085,11.0655069117576,201894.953192448,0.0,1.0
2002-10-10,25.2,25.74,24.2,24.2,126900,11.5705715425847,11.8185123613543,11.1114218781964,11.1114218781964,276380.469904224,0.0,1.0
2002-10-11,27.2,27.57,26.51,26.75,123700,12.4888708713612,12.6587562471849,12.1720576029333,12.2822535223865,269411.064831778,0.0,1.0
2002-10-14,26.8,27.0,25.9,26.25,106600,12.3052110056059,12.3970409384836,11.8919763076565,12.0526786901924,232168.30647589,0.0,1.0
2002-10-15,28.58,28.75,27.5,27.8,148600,13.1224974082171,13.2005528511631,12.6266157706777,12.7643606699942,323641.748051754,0.0,1.0
2002-10-16,28.16,28.65,27.98,27.98,67300,12.929654549174,13.1546378847242,12.8470076095841,12.8470076095841,146575.3004299,0.0,1.0
2002-10-17,29.7,30.0,29.27,29.68,130300,13.6367450323319,13.7744899316484,13.439310676645,13.6275620390442,283785.4627937,0.0,1.0
2002-10-18,28.65,28.94,28.07,28.75,122100,13.1546378847242,13.2877912873968,12.888331079379,13.2005528511631,265926.362295555,0.0,1.0
2002-10-21,29.4,29.4,28.15,28.51,101500,13.4990001330155,13.4990001330155,12.9250630525301,13.0903569317099,221060.817141676,0.0,1.0
2002-10-22,29.27,29.37,28.8,28.9,162300,13.439310676645,13.4852256430838,13.2235103343825,13.2694253008213,353479.513518168,0.0,1.0
2002-10-23,28.0,28.06,27.29,27.7,189000,12.8561906028719,12.8837395827352,12.5301943411562,12.7184457035554,411630.487091397,0.0,1.0
2002-10-24,27.5,28.29,27.3,27.99,227000,12.6266157706777,12.9893440055445,12.5347858378001,12.851599106228,494392.172326707,0.0,1.0
2002-10-25,28.2,28.28,27.2,27.4,98300,12.9480205357495,12.9847525089006,12.4888708713612,12.5807008042389,214091.41206923,0.0,1.0
2002-10-28,28.25,28.57,28.0,28.45,109800,12.9709780189689,13.1179059115732,12.8561906028719,13.0628079518466,239137.711548337,0.0,1.0
2002-10-29,27.55,28.17,26.72,28.17,122300,12.6495732538971,12.9342460458179,12.2684790324549,12.9342460458179,266361.950112583,0.0,1.0
2002-10-30,27.9,27.9,27.01,27.13,86500,12.810275636433,12.810275636433,12.4016324351275,12.4567303948541,188391.730864582,0.0,1.0
2002-10-31,28.08,28.3,27.5,28.06,88400,12.8929225760229,12.9939355021883,12.6266157706777,12.8837395827352,192529.815126347,0.0,1.0
2002-11-01,27.8,28.1,27.11,27.25,104400,12.7643606699942,12.9021055693107,12.4475474015663,12.5118283545807,227376.840488582,0.0,1.0
2002-11-04,29.4,29.4,28.33,28.36,147700,13.4990001330155,13.4990001330155,13.00770999212,13.0214844820516,321681.602875129,0.0,1.0
2002-11-05,29.9,30.42,29.51,29.51,163700,13.7285749652096,13.9673327906915,13.5495065960982,13.5495065960982,356528.628237364,0.0,1.0
2002-11-06,30.39,30.39,28.9,29.5,167700,13.9535583007599,13.9535583007599,13.2694253008213,13.5449150994543,365240.384577922,0.0,1.0
2002-11-07,28.7,29.35,28.5,29.35,82800,13.1775953679437,13.476042649796,13.085765435066,13.476042649796,180333.356249564,0.0,1.0
2002-11-08,28.5,28.9,28.47,28.59,62900,13.085765435066,13.2694253008213,13.0719909451344,13.1270889048609,136992.368455285,0.0,1.0
2002-11-11,28.3,28.9,27.98,28.05,81000,12.9939355021883,13.2694253008213,12.8470076095841,12.8791480860913,176413.065896314,0.0,1.0
2002-11-12,28.45,29.0,27.72,27.85,134300,13.0628079518466,13.3153402672601,12.7276286968431,12.7873181532136,292497.219134258,0.0,1.0
2002-11-13,27.23,27.93,27.1,27.46,126100,12.5026453612929,12.8240501263647,12.4429559049224,12.6082497841022,274638.118636112,0.0,1.0
2002-11-14,28.0,28.3,27.55,28.0,128600,12.8561906028719,12.9939355021883,12.6495732538971,12.8561906028719,280082.966348961,0.0,1.0
2002-11-15,27.73,27.91,26.9,27.03,150900,12.732220193487,12.8148671330769,12.3511259720448,12.4108154284152,328651.007947577,0.0,1.0
2002-11-18,27.35,28.48,27.13,28.25,81500,12.5577433210195,13.0765824417782,12.4567303948541,12.9709780189689,177502.035438883,0.0,1.0
2002-11-19,27.61,28.18,27.5,28.0,61000,12.6771222337604,12.9388375424618,12.6266157706777,12.8561906028719,132854.28419352,0.0,1.0
2002-11-20,28.79,28.79,27.66,27.66,102200,13.2189188377386,13.2189188377386,12.7000797169798,12.7000797169798,222585.374501275,0.0,1.0
2002-11-21,29.65,30.04,29.22,29.25,135900,13.6137875491125,13.792855918224,13.4163531934256,13.4301276833572,295981.921670482,0.0,1.0
2002-11-22,29.5,30.24,29.38,29.5,109500,13.5449150994543,13.8846858511016,13.4898171397277,13.5449150994543,238484.329822794,0.0,1.0
2002-11-25,28.85,29.0,28.4,29.0,81100,13.2464678176019,13.3153402672601,13.0398504686272,13.3153402672601,176630.859804827,0.0,1.0
2002-11-26,27.9,28.38,27.89,28.1,85200,12.810275636433,13.0306674753394,12.8056841397892,12.9021055693107,185560.410053901,0.0,1.0
2002-11-27,27.9,28.63,27.75,27.75,150300,12.810275636433,13.1454548914365,12.7414031867748,12.7414031867748,327344.244496494,0.0,1.0
2002-11-29,29.35,29.47,28.65,28.76,45700,13.476042649796,13.5311406095226,13.1546378847242,13.205144347807,99531.8161908834,0.0,1.0
2002-12-02,28.4,29.75,28.16,29.7,129800,13.0398504686272,13.6597025155514,12.929654549174,13.6367450323319,282696.493251129,0.0,1.0
2002-12-03,27.14,27.46,26.56,26.85,217800,12.4613218914979,12.6082497841022,12.1950150861527,12.3281684888253,474355.132743422,0.0,1.0
2002-12-04,26.7,26.75,25.99,26.6,143400,12.2592960391671,12.2822535223865,11.9332997774514,12.2133810727283,312316.464809029,0.0,1.0
2002-12-05,26.16,27.1,25.89,26.75,221500,12.0113552203974,12.4429559049224,11.8873848110126,12.2822535223865,482413.507358439,0.0,1.0
2002-12-06,25.8,26.19,25.3,25.3,127900,11.8460613412176,12.0251297103291,11.6164865090235,11.6164865090235,278558.408989365,0.0,1.0
2002-12-09,25.15,25.48,24.84,25.1,118400,11.5476140593653,11.6991334486134,11.4052776634049,11.5246565761458,257867.987680536,0.0,1.0
2002-12-10,24.97,25.09,24.28,24.95,143600,11.4649671197754,11.520065079502,11.1481538513475,11.4557841264876,312752.052626056,0.0,1.0
2002-12-11,24.51,25.15,24.0,24.69,194500,11.2537582741568,11.5476140593653,11.0195919453187,11.3364052137467,423609.152059665,0.0,1.0
2002-12-12,24.6,25.17,24.25,24.45,251000,11.2950817439517,11.556797052653,11.1343793614158,11.2262092942935,546662.710370058,0.0,1.0
2002-12-13,23.6,24.31,23.6,24.02,152200,10.8359320795634,11.1619283412791,10.8359320795634,11.0287749386065,331482.328758259,0.0,1.0
2002-12-16,25.7,25.78,24.88,24.95,215600,11.8001463747788,11.8368783479299,11.4236436499804,11.4557841264876,469563.666756114,0.0,1.0
2002-12-17,25.05,25.5,24.75,25.1,106000,11.5016990929264,11.7083164419012,11.36395419361,11.5246565761458,230861.543024806,0.0,1.0
2002-12-18,24.41,24.95,24.2,24.84,303000,11.2078433077179,11.4557841264876,11.1114218781964,11.4052776634049,659915.542797323,0.0,1.0
2002-12-19,23.95,24.67,23.55,24.14,205200,10.9966344620993,11.3272222204589,10.812974596344,11.0838728983331,446913.100270662,0.0,1.0
2002-12-20,24.1,24.29,23.6,23.8,156800,11.0655069117576,11.1527453479913,10.8359320795634,10.9277620124411,341500.8485499,0.0,1.0
2002-12-23,24.44,24.52,23.74,24.3,140200,11.2216177976496,11.2583497708006,10.9002130325778,11.1573368446352,305347.059736582,0.0,1.0
2002-12-24,24.33,24.6,24.23,24.3,60700,11.1711113345669,11.2950817439517,11.125196368128,11.1573368446352,132200.902467978,0.0,1.0
2002-12-26,24.3,24.8,24.2,24.4,100500,11.1573368446352,11.3869116768294,11.1114218781964,11.2032518110741,218882.878056538,0.0,1.0
2002-12-27,24.08,24.45,23.9,24.29,154800,11.0563239184698,11.2262092942935,10.9736769788799,11.1527453479913,337144.970379621,0.0,1.0
2002-12-30,24.25,24.45,23.94,24.4,169100,11.1343793614158,11.2262092942935,10.9920429654554,11.2032518110741,368289.499297119,0.0,1.0
2002-12-31,24.7,24.7,24.25,24.5,93900,11.3409967103905,11.3409967103905,11.1343793614158,11.2491667775129,204508.480094616,0.0,1.0
2003-01-02,25.4,25.49,24.89,24.91,104300,11.6624014754623,11.7037249452573,11.4282351466243,11.4374181399121,227159.046580068,0.0,1.0
2003-01-03,25.7,25.85,25.34,25.56,121700,11.8001463747788,11.8690188244371,11.634852495599,11.7358654217645,265055.186661499,0.0,1.0
2003-01-06,25.65,25.65,24.45,25.2,202100,11.7771888915594,11.7771888915594,11.2262092942935,11.5705715425847,440161.489106728,0.0,1.0
2003-01-07,24.5,24.8,23.87,24.42,214100,11.2491667775129,11.3869116768294,10.9599024889483,11.2124348043618,466296.758128403,0.0,1.0
2003-01-08,24.59,24.85,24.15,24.34,134300,11.2904902473078,11.4098691600488,11.088464394977,11.1757028312108,292497.219134259,0.0,1.0
2003-01-09,25.12,25.36,24.94,25.05,112100,11.5338395694336,11.6440354888868,11.4511926298437,11.5016990929264,244146.971444158,0.0,1.0
2003-01-10,25.5,25.87,25.3,25.46,117600,11.7083164419012,11.8782018177248,11.6164865090235,11.6899504553256,256125.636412425,0.0,1.0
2003-01-13,25.58,25.78,25.03,25.68,420800,11.7450484150522,11.8368783479299,11.4925160996387,11.7909633814911,916476.767026776,0.0,1.0
2003-01-14,25.3,25.44,24.95,25.2,127000,11.6164865090235,11.6807674620379,11.4557841264876,11.5705715425847,276598.263812739,0.0,1.0
2003-01-15,24.33,25.0,24.3,25.0,197200,11.1711113345669,11.478741609707,11.1573368446352,11.478741609707,429489.587589542,0.0,1.0
2003-01-16,23.95,24.2,23.75,24.11,183300,10.9966344620993,11.1114218781964,10.9048045292217,11.0700984084015,399216.234306103,0.0,1.0
2003-01-17,23.65,23.94,23.57,23.75,124700,10.8588895627828,10.9920429654554,10.8221575896318,10.9048045292217,271589.003916918,0.0,1.0
2003-01-21,22.55,23.25,22.5,22.84,316600,10.3538249319557,10.6752296970275,10.3308674487363,10.4869783346283,689535.514355223,0.0,1.0
2003-01-22,22.81,23.16,22.7,22.71,108100,10.4732038446967,10.6339062272326,10.422697381614,10.4272888782579,235435.215103598,0.0,1.0
2003-01-23,22.5,23.62,22.5,23.5,148500,10.3308674487363,10.8451150728512,10.3308674487363,10.7900171131246,323423.954143242,0.0,1.0
2003-01-24,23.08,23.7,22.9,23.7,158500,10.5971742540815,10.8818470460023,10.5145273144916,10.8818470460023,345203.344994639,0.0,1.0
2003-01-27,22.7,23.04,22.2,22.59,251500,10.422697381614,10.578808267506,10.1931225494198,10.3721909185313,547751.679912626,0.0,1.0
2003-01-28,22.47,22.84,21.9,22.84,282500,10.3170929588047,10.4869783346283,10.0553776501033,10.4869783346283,615267.791551956,0.0,1.0
2003-01-29,22.18,22.58,21.56,22.58,268900,10.1839395561321,10.3675994218874,9.89926676421133,10.3675994218874,585647.819994056,0.0,1.0
2003-01-30,23.1,23.38,22.91,23.25,218400,10.6063572473693,10.734919153398,10.5191188111355,10.6752296970275,475661.896194504,0.0,1.0
2003-01-31,24.01,24.26,22.8,23.04,377200,11.0241834419626,11.1389708580597,10.4686123480528,10.578808267506,821518.622914686,0.0,1.0
2003-02-03,24.1,24.68,23.85,24.4,238700,11.0655069117576,11.3318137171028,10.9507194956605,11.2032518110741,519874.059622838,0.0,1.0
2003-02-04,24.0,24.34,23.83,24.11,300200,11.0195919453187,11.1757028312108,10.9415365023727,11.0700984084015,653817.313358932,0.0,1.0
2003-02-05,24.15,24.65,23.87,24.22,173200,11.088464394977,11.3180392271711,10.9599024889483,11.1206048714842,377219.049546191,0.0,1.0
2003-02-06,23.35,24.01,23.12,23.99,231800,10.7211446634664,11.0241834419626,10.6155402406571,11.0150004486749,504846.279935374,0.0,1.0
2003-02-07,23.22,23.81,23.15,23.74,115100,10.6614552070959,10.932353509085,10.6293147305887,10.9002130325778,250680.788699576,0.0,1.0
2003-02-10,22.75,23.1,22.47,23.1,79900,10.4456548648334,10.6063572473693,10.3170929588047,10.6063572473693,174017.33290266,0.0,1.0
2003-02-11,22.99,23.21,22.55,22.81,110300,10.5558507842866,10.656863710452,10.3538249319557,10.4732038446967,240226.681090905,0.0,1.0
2003-02-12,22.3,22.83,22.21,22.75,136900,10.2390375158587,10.4823868379844,10.1977140460637,10.4456548648334,298159.86075562,0.0,1.0
2003-02-13,24.1,24.4,23.52,23.65,341000,11.0655069117576,11.2032518110741,10.7992001064124,10.8588895627828,742677.228032626,0.0,1.0
2003-02-14,24.22,24.65,23.54,23.75,157100,11.1206048714842,11.3180392271711,10.8083830997001,10.9048045292217,342154.230275441,0.0,1.0
2003-02-18,24.75,24.98,24.41,24.42,142100,11.36395419361,11.4695586164193,11.2078433077179,11.2124348043618,309485.143998346,0.0,1.0
2003-02-19,24.56,25.0,24.5,25.0,116200,11.2767157573762,11.478741609707,11.2491667775129,11.478741609707,253076.521693229,0.0,1.0
2003-02-20,24.4,24.71,23.95,24.1,109400,11.2032518110741,11.3455882070344,10.9966344620993,11.0655069117576,238266.535914279,0.0,1.0
2003-02-21,24.24,24.53,23.6,23.95,159100,11.1297878647719,11.2629412674445,10.8359320795634,10.9966344620993,346510.108445723,0.0,1.0
2003-02-24,23.7,24.4,23.7,24.1,94500,10.8818470460023,11.2032518110741,10.8818470460023,11.0655069117576,205815.243545698,0.0,1.0
2003-02-25,23.81,23.89,22.92,23.44,225500,10.932353509085,10.969085482236,10.5237103077794,10.7624681332613,491125.263698995,0.0,1.0
2003-02-26,22.45,22.77,22.22,22.38,175600,10.6558076662239,10.807694457012,10.546639035345,10.622582430739,369959.755607808,0.7577,1.0
2003-02-27,22.31,22.45,21.8,22.45,228200,10.5893571952541,10.6558076662239,10.3472876224357,10.6558076662239,480779.135704453,0.0,1.0
2003-02-28,23.01,23.43,22.66,22.66,133500,10.921609550103,11.1209609630123,10.7554833726786,10.7554833726786,281262.114884068,0.0,1.0
2003-03-03,23.05,23.41,22.8,23.25,118500,10.9405953989515,11.111468038588,10.8219338436483,11.035524643194,249659.630065633,0.0,1.0
2003-03-04,22.35,22.82,22.29,22.7,103500,10.6083430441026,10.8314267680726,10.5798642708299,10.7744692215271,218057.1452472,0.0,1.0
2003-03-05,22.67,22.72,22.14,22.2,132100,10.7602298348907,10.7839621459513,10.508667337648,10.5371461109207,278312.549634347,0.0,1.0
2003-03-06,22.15,22.45,21.87,22.07,163900,10.5134137998601,10.6558076662239,10.3805128579206,10.4754421021631,345309.817449429,0.0,1.0
2003-03-07,21.99,22.1,21.55,21.7,129800,10.4374704044661,10.4896814887995,10.2286260671325,10.2998230003144,273466.83529552,0.0,1.0
2003-03-10,21.21,21.5,21.05,21.3,155100,10.0672463519202,10.2048937560719,9.9913029565262,10.1099645118294,326769.693022615,0.0,1.0
2003-03-11,21.32,21.65,21.2,21.35,136200,10.1194574362536,10.2760906892538,10.0624998897081,10.13369682289,286950.562151387,0.0,1.0
2003-03-12,20.6,20.95,20.3,20.62,200000,9.77771215698051,9.94383833440494,9.63531829061672,9.78720508140476,421366.464245795,0.0,1.0
2003-03-13,21.9,22.09,21.55,22.0,163700,10.3947522445569,10.4849350265874,10.2286260671325,10.4422168666782,344888.450985185,0.0,1.0
2003-03-14,22.32,22.53,22.08,22.2,201700,10.5941036574663,10.6937793639209,10.4801885643752,10.5371461109207,424948.079191882,0.0,1.0
2003-03-17,23.85,24.35,22.71,22.71,317700,11.3203123759216,11.5576354865279,10.7792156837392,10.7792156837392,669340.628454446,0.0,1.0
2003-03-18,23.8,24.07,23.25,23.8,197900,11.296580064861,11.4247345445884,11.035524643194,11.296580064861,416942.116371213,0.0,1.0
2003-03-19,24.07,24.75,23.55,24.5,289000,11.4247345445884,11.747493975013,11.1779185095578,11.6288324197098,608874.540835173,0.0,1.0
2003-03-20,24.19,24.3,23.4,23.51,143900,11.4816920911339,11.5339031754673,11.1067215763759,11.1589326607093,303173.17102485,0.0,1.0
2003-03-21,25.15,25.75,24.38,24.56,230200,11.937352463498,12.2221401962256,11.5718748731643,11.6573111929826,484992.800346912,0.0,1.0
2003-03-24,23.72,24.35,23.72,24.3,90900,11.258608367164,11.5576354865279,11.258608367164,11.5339031754673,191511.057999713,0.0,1.0
2003-03-25,23.99,24.3,23.61,23.61,109900,11.3867628468914,11.5339031754673,11.2063972828306,11.2063972828306,231540.872103064,0.0,1.0
2003-03-26,24.45,24.85,24.21,24.51,149200,11.6051001086492,11.7949585971343,11.4911850155582,11.633578881922,314339.382327363,0.0,1.0
2003-03-27,24.15,24.27,23.58,23.75,99700,11.4627062422854,11.5196637888309,11.1921578961942,11.2728477538003,210051.182426529,0.0,1.0
2003-03-28,23.5,24.05,23.37,23.5,83900,11.1541861984972,11.4152416201641,11.0924821897395,11.1541861984972,176763.231751111,0.0,1.0
2003-03-31,23.34,23.56,23.0,23.24,119800,11.0782428031032,11.1826649717699,10.9168630878909,11.0307781809819,252398.51208323,0.0,1.0
2003-04-01,23.93,24.0,23.34,23.59,83000,11.3582840736186,11.3915093091035,11.0782428031032,11.1969043584063,174867.082662005,0.0,1.0
2003-04-02,24.85,25.0,24.6,24.81,141700,11.7949585971343,11.8661555303162,11.6762970418311,11.7759727482857,298538.139918144,0.0,1.0
2003-04-03,25.3,25.35,24.75,25.35,144300,12.0085493966799,12.0322817077406,11.747493975013,12.0322817077406,304015.903953342,0.0,1.0
2003-04-04,25.05,25.35,24.95,25.15,108800,11.8898878413768,12.0322817077406,11.8424232192555,11.937352463498,229223.356549712,0.0,1.0
2003-04-07,25.78,26.15,25.51,25.91,225100,12.236379582862,12.4119986847107,12.1082251031346,12.2980835916197,474247.955508643,0.0,1.0
2003-04-08,25.48,25.59,24.9,25.25,214200,12.0939857164982,12.1461968008316,11.8186909081949,11.9848170856193,451283.483207247,0.0,1.0
2003-04-09,24.83,25.4,24.75,25.14,153300,11.78546567271,12.0560140188012,11.747493975013,11.9326060012859,322977.394844402,0.0,1.0
2003-04-10,25.39,25.55,25.2,25.26,172000,12.0512675565891,12.1272109519831,11.9610847745587,11.9895635478314,362375.159251383,0.0,1.0
2003-04-11,25.9,26.03,25.28,25.89,118200,12.2933371294075,12.3550411381652,11.9990564722557,12.2885906671954,249027.580369265,0.0,1.0
2003-04-14,26.27,26.27,25.86,25.9,84800,12.4689562312562,12.4689562312562,12.274351280559,12.2933371294075,178659.380840217,0.0,1.0
2003-04-15,26.98,27.01,26.6,26.7,91000,12.8059550483172,12.8201944349536,12.6255894842564,12.6730541063777,191721.741231836,0.0,1.0
2003-04-16,25.73,26.49,25.72,26.49,101700,12.2126472718014,12.573378399923,12.2079008095893,12.573378399923,214264.847068986,0.0,1.0
2003-04-17,26.52,26.7,25.9,26.11,86800,12.5876177865594,12.6730541063777,12.2933371294075,12.3930128358622,182873.045482674,0.0,1.0
2003-04-21,26.44,26.53,26.1,26.4,28500,12.5496460888624,12.5923642487715,12.3882663736501,12.5306602400139,60044.7211550256,0.0,1.0
2003-04-22,27.45,27.45,26.45,26.51,112900,13.0290387722871,13.0290387722871,12.5543925510745,12.5828713243472,237861.369066752,0.0,1.0
2003-04-23,28.05,28.22,27.61,27.73,119700,13.3138265050147,13.3945163626209,13.1049821676812,13.1619397142267,252187.828851109,0.0,1.0
2003-04-24,27.52,27.99,27.36,27.94,108200,13.062264007772,13.285347731742,12.986320612378,13.2616154206813,227959.257156975,0.0,1.0
2003-04-25,27.01,27.53,26.89,27.52,64500,12.8201944349536,13.0670104699841,12.7632368884081,13.062264007772,135890.684719268,0.0,1.0
2003-04-28,28.53,28.64,27.61,27.61,160000,13.5416566911968,13.5938677755302,13.1049821676812,13.1049821676812,337093.171396636,0.0,1.0
2003-04-29,28.45,28.9,28.25,28.73,115900,13.5036849934998,13.7172757930455,13.4087557492573,13.6365859354393,244181.866030438,0.0,1.0
2003-04-30,28.02,28.22,27.66,28.02,169500,13.2995871183783,13.3945163626209,13.1287144787418,13.2995871183783,357108.078448312,0.0,1.0
2003-05-01,27.14,27.61,26.95,27.32,181600,12.8818984437112,13.1049821676812,12.7917156616808,12.9673347635295,382600.749535182,0.0,1.0
2003-05-02,28.07,28.29,27.23,27.3,160600,13.323319429439,13.4277415981058,12.9246166036204,12.9578418391052,338357.270789373,0.0,1.0
2003-05-05,28.1,28.3,27.83,28.07,93400,13.3375588160754,13.4324880603179,13.2094043363479,13.323319429439,196778.138802785,0.0,1.0
2003-05-06,28.05,29.4,27.32,29.3,307000,13.3138265050147,13.9545989036518,12.9673347635295,13.9071342815305,646797.522617296,0.0,1.0
2003-05-07,27.59,27.9,27.4,27.82,108100,13.0954892432569,13.2426295718328,13.0053064612265,13.2046578741358,227748.573924852,0.0,1.0
2003-05-08,26.29,26.63,26.15,26.48,284700,12.4784491556805,12.6398288708928,12.4119986847107,12.5686319377109,599815.161853887,0.0,1.0
2003-05-09,26.8,27.0,26.29,26.54,179500,12.7205187284989,12.8154479727414,12.4784491556805,12.5971107109836,378176.401660601,0.0,1.0
2003-05-12,26.91,26.95,26.33,26.4,92500,12.7727298128323,12.7917156616808,12.497435004529,12.5306602400139,194881.98971368,0.0,1.0
2003-05-13,26.5,26.8,26.19,26.21,78700,12.5781248621351,12.7205187284989,12.4309845335592,12.4404774579835,165807.703680721,0.0,1.0
2003-05-14,26.84,27.06,26.61,26.96,89000,12.7395045773474,12.8439267460142,12.6303359464685,12.7964621238929,187508.076589379,0.0,1.0
2003-05-15,27.3,27.5,27.11,27.41,126700,12.9578418391052,13.0527710833478,12.8676590570748,13.0100529234386,266935.655099712,0.0,1.0
2003-05-16,28.01,28.32,27.6,28.06,96100,13.2948406561662,13.4419809847421,13.100235705469,13.3185729672268,202466.586070105,0.0,1.0
2003-05-19,27.56,28.01,27.34,27.88,135000,13.0812498566205,13.2948406561662,12.9768276879537,13.2331366474086,284422.363365912,0.0,1.0
2003-05-20,27.97,28.3,27.75,27.96,116400,13.2758548073177,13.4324880603179,13.1714326386509,13.2711083451056,245235.282191053,0.0,1.0
2003-05-21,27.62,27.9,27.3,27.42,115800,13.1097286298933,13.2426295718328,12.9578418391052,13.0147993856508,243971.182798315,0.0,1.0
2003-05-22,27.67,27.71,27.02,27.25,95300,13.1334609409539,13.1524467898024,12.8249408971657,12.9341095280446,200781.120213121,0.0,1.0
2003-05-23,27.0,27.59,26.8,27.11,132500,12.8154479727414,13.0954892432569,12.7205187284989,12.8676590570748,279155.28256284,0.0,1.0
2003-05-27,27.8,27.9,26.94,26.94,238200,13.1951649497116,13.2426295718328,12.7869691994687,12.7869691994687,501847.45891674,0.0,1.0
2003-05-28,28.45,28.6,27.96,27.96,99900,13.5036849934998,13.5748819266817,13.2711083451056,13.2711083451056,210472.548890774,0.0,1.0
2003-05-29,29.09,29.61,29.0,29.38,105600,13.8074585750759,14.0542746101065,13.7647404151667,13.9451059792275,222481.493121779,0.0,1.0
2003-05-30,28.85,29.38,28.5,28.93,150900,13.6935434819848,13.9451059792275,13.5274173045604,13.7315151796819,317920.997273453,0.0,1.0
2003-06-02,28.88,29.29,28.48,28.64,60200,13.7077828686212,13.9023878193184,13.5179243801362,13.5938677755302,126831.305737984,0.0,1.0
2003-06-03,28.55,28.68,28.26,28.39,109500,13.551149615621,13.6128536243787,13.4135022114694,13.475206220227,230698.139174573,0.0,1.0
2003-06-04,28.85,28.87,28.25,28.44,120600,13.6935434819848,13.7030364064091,13.4087557492573,13.4989385312877,254083.977940215,0.0,1.0
2003-06-05,29.12,29.3,28.95,29.1,84800,13.8216979617123,13.9071342815305,13.7410081041061,13.812205037288,178659.380840216,0.0,1.0
2003-06-06,29.36,29.71,29.2,29.52,64500,13.9356130548033,14.1017392322277,13.8596696594093,14.0115564501973,135890.684719269,0.0,1.0
2003-06-09,29.17,29.45,28.82,29.2,116800,13.8454302727729,13.9783312147124,13.6793040953485,13.8596696594093,246078.015119544,0.0,1.0
2003-06-10,29.43,29.53,29.07,29.26,79900,13.9688382902882,14.0163029124094,13.7979656506516,13.888148432682,168335.902466195,0.0,1.0
2003-06-11,30.72,30.73,30.04,30.21,129600,14.5811319156525,14.5858783778646,14.2583724852279,14.339062342834,273045.468831275,0.0,1.0
2003-06-12,30.9,31.3,30.8,31.3,127800,14.6665682354708,14.8564267239558,14.6191036133495,14.8564267239558,269253.170653062,0.0,1.0
2003-06-13,30.86,31.6,30.86,31.5,124200,14.6475823866223,14.9988205903196,14.6475823866223,14.9513559681984,261668.574296638,0.0,1.0
2003-06-16,31.64,31.67,31.35,31.5,67100,15.0178064391681,15.0320458258045,14.8801590350165,14.9513559681984,141368.448754464,0.0,1.0
2003-06-17,31.7,31.95,31.55,31.81,66600,15.0462852124409,15.164946767744,14.975088279259,15.0984962967743,140315.032593849,0.0,1.0
2003-06-18,32.04,32.37,31.9,32.01,110700,15.2076649276532,15.3642981806534,15.1412144566834,15.1934255410168,233226.337960047,0.0,1.0
2003-06-19,30.87,31.45,30.84,31.04,160900,14.6523288488344,14.9276236571377,14.638089462198,14.7330187064405,338989.320485741,0.0,1.0
2003-06-20,31.15,31.27,30.79,31.25,56600,14.7852297907739,14.8421873373194,14.6143571511374,14.8326944128952,119246.70938156,0.0,1.0
2003-06-23,30.67,30.99,30.44,30.99,100400,14.5573996045919,14.7092863953799,14.4482309737129,14.7092863953799,211525.965051388,0.0,1.0
2003-06-24,30.46,30.49,30.13,30.49,54600,14.4577238981372,14.4719632847736,14.301090645137,14.4719632847736,115033.044739102,0.0,1.0
2003-06-25,30.23,30.79,30.21,30.25,63900,14.3485552672583,14.6143571511374,14.339062342834,14.3580481916825,134626.585326531,0.0,1.0
2003-06-26,30.66,30.85,30.28,30.36,84900,14.5526531423797,14.6428359244101,14.3722875783189,14.4102592760159,178870.06407234,0.0,1.0
2003-06-27,29.98,30.34,29.8,30.34,78000,14.2298937119551,14.4007663515917,14.1444573921369,14.4007663515917,164332.92105586,0.0,1.0
2003-06-30,29.92,30.55,29.77,30.21,158000,14.2014149386824,14.5004420580463,14.1302180055005,14.339062342834,332879.506754177,0.0,1.0
2003-07-01,29.72,29.76,29.15,29.27,106900,14.1064856944398,14.1254715432883,13.8359373483486,13.8928948948942,225220.375139378,0.0,1.0
2003-07-02,30.08,30.22,29.53,29.78,132800,14.2773583340764,14.3438088050462,14.0163029124094,14.1349644677126,279787.332259208,0.0,1.0
2003-07-03,30.05,30.24,29.69,29.9,87800,14.26311894744,14.3533017294704,14.0922463078035,14.1919220142581,184979.877803904,0.0,1.0
2003-07-07,30.61,30.79,30.21,30.21,70900,14.5289208313191,14.6143571511374,14.339062342834,14.339062342834,149374.411575134,0.0,1.0
2003-07-08,30.37,30.5,30.0,30.35,67400,14.4150057382281,14.4767097469857,14.2393866363794,14.4055128138038,142000.498450832,0.0,1.0
2003-07-09,30.0,30.32,29.82,30.24,67800,14.2393866363794,14.3912734271674,14.1539503165611,14.3533017294704,142843.231379324,0.0,1.0
2003-07-10,29.51,29.57,29.3,29.3,86300,14.0068099879852,14.0352887612579,13.9071342815305,13.9071342815305,181819.62932206,0.0,1.0
2003-07-11,29.84,29.96,29.58,29.58,90900,14.1634432409854,14.2204007875309,14.0400352234701,14.0400352234701,191511.057999713,0.0,1.0
2003-07-14,30.05,30.74,30.04,30.31,91300,14.26311894744,14.5906248400767,14.2583724852279,14.3865269649553,192353.790928205,0.0,1.0
2003-07-15,29.77,30.34,29.4,30.26,71000,14.1302180055005,14.4007663515917,13.9545989036518,14.3627946538947,149585.094807257,0.0,1.0
2003-07-16,29.74,29.96,29.5,29.96,50000,14.1159786188641,14.2204007875309,14.0020635257731,14.2204007875309,105341.616061449,0.0,1.0
2003-07-17,29.09,29.25,28.86,29.0,142200,13.8074585750759,13.8834019704699,13.698289944197,13.7647404151667,299591.556078759,0.0,1.0
2003-07-18,29.44,29.45,28.6,29.13,115100,13.9735847525003,13.9783312147124,13.5748819266817,13.8264444239244,242496.400173455,0.0,1.0
2003-07-21,29.23,29.53,28.93,28.95,102400,13.8739090460456,14.0163029124094,13.7315151796819,13.7410081041061,215739.629693848,0.0,1.0
2003-07-22,29.75,29.8,29.25,29.38,92300,14.1207250810762,14.1444573921369,13.8834019704699,13.9451059792275,194460.623249435,0.0,1.0
2003-07-23,30.15,30.5,29.82,30.25,105700,14.3105835695613,14.4767097469857,14.1539503165611,14.3580481916825,222692.176353902,0.0,1.0
2003-07-24,30.0,30.63,30.0,30.21,133800,14.2393866363794,14.5384137557433,14.2393866363794,14.339062342834,281894.164580436,0.0,1.0
2003-07-25,30.9,30.9,30.01,30.01,132300,14.6665682354708,14.6665682354708,14.2441330985915,14.2441330985915,278733.916098593,0.0,1.0
2003-07-28,30.55,31.2,30.32,30.8,120300,14.5004420580463,14.8089621018346,14.3912734271674,14.6191036133495,253451.928243846,0.0,1.0
2003-07-29,30.83,31.15,30.52,31.05,44400,14.6333429999859,14.7852297907739,14.48620267141,14.7377651686527,93543.3550625663,0.0,1.0
2003-07-30,30.73,30.75,30.42,30.52,41300,14.5858783778646,14.5953713022889,14.4387380492887,14.48620267141,87012.1748667567,0.0,1.0
2003-07-31,30.25,30.78,30.2,30.73,101600,14.3580481916825,14.6096106889252,14.3343158806219,14.5858783778646,214054.163836864,0.0,1.0
2003-08-01,29.71,30.15,29.55,30.1,86900,14.1017392322277,14.3105835695613,14.0257958368337,14.2868512585006,183083.728714798,0.0,1.0
2003-08-04,29.85,30.05,29.47,29.89,77600,14.1681897031975,14.26311894744,13.9878241391367,14.187175552046,163490.188127368,0.0,1.0
2003-08-05,29.13,29.65,29.1,29.37,64100,13.8264444239244,14.073260458955,13.812205037288,13.9403595170154,135047.951790777,0.0,1.0
2003-08-06,28.9,28.92,28.28,28.55,151200,13.7172757930455,13.7267687174697,13.4229951358936,13.551149615621,318553.04696982,0.0,1.0
2003-08-07,31.27,31.39,30.75,30.9,203000,14.8421873373194,14.899144883865,14.5953713022889,14.6665682354708,427686.961209483,0.0,1.0
2003-08-08,31.15,31.69,30.9,31.69,184100,14.7852297907739,15.0415387502288,14.6665682354708,15.0415387502288,387867.830338255,0.0,1.0
2003-08-11,31.6,31.65,31.3,31.3,118300,14.9988205903196,15.0225529013802,14.8564267239558,14.8564267239558,249238.263601388,0.0,1.0
2003-08-12,31.8,31.97,31.45,31.71,109600,15.0937498345621,15.1744396921683,14.9276236571377,15.051031674653,230908.822406696,0.0,1.0
2003-08-13,31.44,32.05,31.39,32.05,181700,14.9228771949256,15.2124113898653,14.899144883865,15.2124113898653,382811.432767304,0.0,1.0
2003-08-14,31.23,31.47,31.1,31.26,87000,15.0450985968879,15.1607189511387,14.982470905002,15.0595511411692,180591.039832867,0.4675,1.0
2003-08-15,31.5,31.85,31.27,31.51,60600,15.17517149542,15.3437845120358,15.0643686559297,15.1799890101805,125791.000159446,0.0,1.0
2003-08-18,31.8,31.9,31.45,31.45,60800,15.3196969382335,15.3678720858381,15.1510839216178,15.1510839216178,126206.151975154,0.0,1.0
2003-08-19,31.13,31.3,31.0,31.28,67800,14.9969234492833,15.078821200211,14.9342957573975,15.0691861706901,140736.465524925,0.0,1.0
2003-08-20,30.97,31.1,30.52,30.75,51400,14.9198432131161,14.982470905002,14.7030550488958,14.8138578883862,106694.01663689,0.0,1.0
2003-08-21,30.6,31.09,30.35,30.97,71600,14.7415951669794,14.9776533902415,14.6211572979682,14.9198432131161,148624.350023372,0.0,1.0
2003-08-22,30.05,30.55,29.79,30.55,116800,14.4766318551547,14.7175075931772,14.3513764713829,14.7175075931772,242448.660373321,0.0,1.0
2003-08-25,29.75,30.12,29.64,30.05,52700,14.3321064123411,14.5103544584778,14.2791137499762,14.4766318551547,109392.50343899,0.0,1.0
2003-08-26,29.9,30.06,29.62,29.78,183000,14.4043691337479,14.4814493699151,14.2694787204553,14.3465589566225,379863.911372584,0.0,1.0
2003-08-27,30.07,30.45,29.91,30.09,55800,14.4862668846756,14.6693324455727,14.4091866485083,14.4959019141965,115827.35658246,0.0,1.0
2003-08-28,30.0,30.09,29.6,29.9,74500,14.4525442813524,14.4959019141965,14.2598436909344,14.4043691337479,154644.051351134,0.0,1.0
2003-08-29,29.58,29.64,29.25,29.26,84800,14.2502086614135,14.2791137499762,14.0912306743186,14.096048189079,176024.369860082,0.0,1.0
2003-09-02,29.45,29.63,29.1,29.26,85100,14.1875809695276,14.2742962352157,14.0189679529118,14.096048189079,176647.097583644,0.0,1.0
2003-09-03,30.01,30.2,29.77,30.01,69100,14.4573617961129,14.5488945765614,14.341741441862,14.4573617961129,143434.952327025,0.0,1.0
2003-09-04,30.11,30.35,30.0,30.21,134800,14.5055369437174,14.6211572979682,14.4525442813524,14.5537120913219,279812.323787018,0.0,1.0
2003-09-05,29.96,30.25,29.77,29.77,139700,14.4332742223106,14.5729821503637,14.341741441862,14.341741441862,289983.543271858,0.0,1.0
2003-09-08,30.18,30.38,30.12,30.28,101900,14.5392595470405,14.6356098422495,14.5103544584778,14.587434694645,211519.850103095,0.0,1.0
2003-09-09,30.49,30.75,30.24,30.54,115900,14.6886025046145,14.8138578883862,14.5681646356032,14.7126900784167,240580.477202637,0.0,1.0
2003-09-10,29.98,30.32,29.95,30.11,91000,14.4429092518315,14.6067047536868,14.4284567075501,14.5055369437174,188894.076147023,0.0,1.0
2003-09-11,30.15,30.42,29.83,30.19,53000,14.5248070027592,14.6548799012913,14.3706465304247,14.544077061801,110015.231162551,0.0,1.0
2003-09-12,31.31,31.51,31.06,31.14,151700,15.0836387149715,15.1799890101805,14.9632008459602,15.0017409640438,314892.652214322,0.0,1.0
2003-09-15,31.45,31.62,31.26,31.36,92200,15.1510839216178,15.2329816725454,15.0595511411692,15.1077262887737,191384.987041269,0.0,1.0
2003-09-16,32.15,32.15,31.46,31.46,97700,15.4883099548493,15.4883099548493,15.1559014363782,15.1559014363782,202801.661973233,0.0,1.0
2003-09-17,32.12,32.46,32.1,32.44,58600,15.473857410568,15.6376529124233,15.4642223810471,15.6280178829024,121639.482002368,0.0,1.0
2003-09-18,32.98,33.24,32.7,32.86,109500,15.8881636799667,16.0134190637385,15.7532732666741,15.8303535028413,227295.61909999,0.0,1.0
2003-09-19,32.84,33.03,32.46,33.0,130400,15.8207184733204,15.912251253769,15.6376529124233,15.8977987094876,270678.983841449,0.0,1.0
2003-09-22,32.82,32.98,32.58,32.71,161000,15.8110834437995,15.8881636799667,15.6954630895487,15.7580907814346,334197.211644733,0.0,1.0
2003-09-23,32.89,33.0,32.66,32.9,84400,15.8448060471227,15.8977987094876,15.7340032076323,15.8496235618831,175194.066228667,0.0,1.0
2003-09-24,31.92,32.55,31.9,32.4,142300,15.377507115359,15.6810105452674,15.3678720858381,15.6087478238606,295380.516876058,0.0,1.0
2003-09-25,31.99,32.55,31.75,31.99,184100,15.4112297186821,15.6810105452674,15.2956093644313,15.4112297186821,382147.246358977,0.0,1.0
2003-09-26,31.58,31.83,31.5,31.69,64900,15.2137116135036,15.3341494825149,15.17517149542,15.2667042758686,134716.764197163,0.0,1.0
2003-09-29,31.54,31.85,31.14,31.3,126800,15.1944415544618,15.3437845120358,15.0017409640438,15.078821200211,263206.251158709,0.0,1.0
2003-09-30,31.0,31.34,30.71,31.3,87800,14.9342957573975,15.0980912592528,14.7945878293444,15.078821200211,182251.647095699,0.0,1.0
2003-10-01,32.94,32.94,32.04,32.04,105300,15.8688936209249,15.8688936209249,15.4353172924844,15.4353172924844,218577.430970127,0.0,1.0
2003-10-02,33.34,33.4,33.07,33.07,148600,16.061594211343,16.0904992999057,15.9315213128108,15.9315213128108,308457.799070852,0.0,1.0
2003-10-03,34.15,34.48,33.93,33.96,133300,16.4518129069395,16.6107908940344,16.3458275822096,16.3602801264909,276698.68516921,0.0,1.0
2003-10-06,33.55,33.76,33.3,33.41,169100,16.1627620213124,16.2639298312819,16.0423241523012,16.0953168146661,351010.860180897,0.0,1.0
2003-10-07,33.79,33.8,33.3,33.41,128400,16.2783823755633,16.2831998903237,16.0423241523012,16.0953168146661,266527.46568437,0.0,1.0
2003-10-08,34.28,34.35,33.8,34.21,135200,16.5144405988253,16.5481632021485,16.2831998903237,16.4807179955022,280642.627418435,0.0,1.0
2003-10-09,34.1,34.6,34.02,34.25,92500,16.4277253331372,16.6686010711598,16.3891852150536,16.499988054544,192007.714764831,0.0,1.0
2003-10-10,34.81,35.3,34.38,35.3,172100,16.7697688811292,17.0058271043913,16.5626157464299,17.0058271043913,357238.137416513,0.0,1.0
2003-10-13,35.06,36.15,34.67,34.76,241900,16.8902067501405,17.4153158590296,16.7023236744829,16.745681307327,502126.121098515,0.0,1.0
2003-10-14,34.97,34.98,34.36,34.36,129400,16.8468491172964,16.8516666320569,16.552980716909,16.552980716909,268603.22476291,0.0,1.0
2003-10-15,34.98,35.47,34.85,35.01,85600,16.8516666320569,17.087724855319,16.789038940171,16.8661191763383,177684.977122914,0.0,1.0
2003-10-16,34.94,35.35,34.8,34.89,116900,16.8323965730151,17.0299146781936,16.7649513663688,16.8083089992128,242656.236281175,0.0,1.0
2003-10-17,34.86,35.19,34.67,34.9,101700,16.7938564549315,16.9528344420264,16.7023236744829,16.8131265139733,211104.698287387,0.0,1.0
2003-10-20,35.58,35.7,35.12,35.48,113200,17.1407175176839,17.1985276948094,16.9191118387032,17.0925423700794,234975.927690583,0.0,1.0
2003-10-21,35.83,36.1,35.74,35.92,121800,17.2611553866952,17.3912282852274,17.2177977538512,17.3045130195393,252827.455766015,0.0,1.0
2003-10-22,34.92,35.23,34.8,34.9,152000,16.8227615434942,16.9721045010682,16.7649513663688,16.8131265139733,315515.379937884,0.0,1.0
2003-10-23,34.79,34.95,34.33,34.62,76100,16.7601338516083,16.8372140877755,16.5385281726276,16.6782361006807,157965.265876796,0.0,1.0
2003-10-24,34.79,35.03,34.5,34.61,64400,16.7601338516083,16.8757542058592,16.6204259235553,16.6734185859202,133678.884657893,0.0,1.0
2003-10-27,34.08,34.32,33.8,34.25,259800,16.4180903036163,16.5337106578671,16.2831998903237,16.499988054544,539282.208604358,0.0,1.0
2003-10-28,34.12,34.19,33.4,33.5,169600,16.4373603626581,16.4710829659813,16.0904992999057,16.1386744475102,352048.739720166,0.0,1.0
2003-10-29,34.07,34.21,33.8,34.0,94800,16.4132727888559,16.4807179955022,16.2831998903237,16.3795501855327,196781.96064547,0.0,1.0
2003-10-30,34.41,34.56,34.19,34.5,114000,16.5770682907112,16.649331012118,16.4710829659813,16.6204259235553,236636.534953413,0.0,1.0
2003-10-31,34.5,34.66,33.99,34.04,85200,16.6204259235553,16.6975061597225,16.3747326707723,16.3988202445745,176854.673491498,0.0,1.0
2003-11-03,34.01,34.09,33.6,34.09,188400,16.3843677002932,16.4229078183768,16.1868495951147,16.4229078183768,391073.010396693,0.0,1.0
2003-11-04,33.9,34.07,33.75,33.91,144700,16.3313750379282,16.4132727888559,16.2591123165215,16.3361925526887,300362.338664552,0.0,1.0
2003-11-05,33.55,33.64,33.21,33.33,156700,16.1627620213124,16.2061196541565,15.9989665194571,16.0567766965825,325271.447607017,0.0,1.0
2003-11-06,33.79,33.88,33.5,33.6,131800,16.2783823755633,16.3217400084073,16.1386744475102,16.1868495951147,273585.046551402,0.0,1.0
2003-11-07,33.95,34.17,33.78,33.85,77900,16.3554626117305,16.4614479364604,16.2735648608028,16.307287464126,161701.632218165,0.0,1.0
2003-11-10,33.69,33.87,33.47,33.74,147900,16.2302072279587,16.3169224936469,16.1242219032288,16.254294801761,307004.767715876,0.0,1.0
2003-11-11,33.41,33.79,33.36,33.5,68100,16.0953168146661,16.2783823755633,16.0712292408639,16.1386744475102,141359.193248487,0.0,1.0
2003-11-12,34.05,34.3,33.46,33.46,75000,16.403637759335,16.5240756283462,16.1194043884684,16.1194043884684,155681.930890403,0.0,1.0
2003-11-13,33.77,33.92,33.43,33.6,105600,16.2687473460424,16.3410100674491,16.104951844187,16.1868495951147,219200.158693687,0.0,1.0
2003-11-14,33.04,33.55,33.04,33.55,164100,15.9170687685294,16.1627620213124,15.9170687685294,16.1627620213124,340632.064788204,0.0,1.0
2003-11-17,33.58,33.66,33.08,33.08,129600,16.1772145655938,16.2157546836774,15.9363388275712,15.9363388275712,269018.376578617,0.0,1.0
2003-11-18,33.35,33.85,33.35,33.58,55400,16.0664117261034,16.307287464126,16.0664117261034,16.1772145655938,114997.052951045,0.0,1.0
2003-11-19,33.55,33.65,33.24,33.45,75400,16.1627620213124,16.2109371689169,16.0134190637385,16.1145868737079,156512.234521819,0.0,1.0
2003-11-20,33.33,33.76,33.23,33.3,70900,16.0567766965825,16.2639298312819,16.008601548978,16.0423241523012,147171.318668395,0.0,1.0
2003-11-21,33.33,33.75,33.15,33.37,59800,16.0567766965825,16.2591123165215,15.9700614308944,16.0760467556243,124130.392896615,0.0,1.0
2003-11-24,34.3,34.44,34.0,34.0,161500,16.5240756283462,16.5915208349926,16.3795501855327,16.3795501855327,335235.091184003,0.0,1.0
2003-11-25,34.82,35.04,34.55,34.95,150300,16.7745863958897,16.8805717206196,16.6445134973575,16.8372140877755,311986.589504368,0.0,1.0
2003-11-26,35.58,35.59,35.12,35.17,102900,17.1407175176839,17.1455350324444,16.9191118387032,16.9431994125055,213595.609181634,0.0,1.0
2003-11-28,35.6,35.99,35.53,35.6,34600,17.1503525472049,17.3382356228624,17.1166299438817,17.1503525472049,71821.2641174392,0.0,1.0
2003-12-01,35.78,36.0,35.58,35.75,64300,17.237067812893,17.3430531376229,17.1407175176839,17.2226152686116,133471.308750039,0.0,1.0
2003-12-02,35.14,35.5,34.79,35.23,127400,16.9287468682241,17.1021773996003,16.7601338516083,16.9721045010682,264451.706605832,0.0,1.0
2003-12-03,35.33,35.86,35.33,35.5,168700,17.0202796486727,17.2756079309766,17.0202796486727,17.1021773996003,350180.55654948,0.0,1.0
2003-12-04,35.2,35.4,34.76,34.85,101300,16.9576519567868,17.0540022519958,16.745681307327,16.789038940171,210274.394655972,0.0,1.0
2003-12-05,34.8,35.3,34.66,34.76,82600,16.7649513663688,17.0058271043913,16.6975061597225,16.745681307327,171457.699887298,0.0,1.0
2003-12-08,35.15,35.25,34.67,34.7,58200,16.9335643829846,16.9817395305891,16.7023236744829,16.7167762187643,120809.178370953,0.0,1.0
2003-12-09,35.05,35.25,34.72,35.04,126700,16.8853892353801,16.9817395305891,16.7264112482852,16.8805717206196,262998.675250854,0.0,1.0
2003-12-10,34.23,34.54,33.98,34.35,90000,16.4903530250231,16.6396959825971,16.3699151560118,16.5481632021485,186818.317068484,0.0,1.0
2003-12-11,34.01,34.24,33.5,33.77,134400,16.3843677002932,16.4951705397835,16.1386744475102,16.2687473460424,278982.020155602,0.0,1.0
2003-12-12,33.82,34.14,33.65,33.87,89200,16.2928349198446,16.446995392179,16.2109371689169,16.3169224936469,185157.709805653,0.0,1.0
2003-12-15,33.94,34.29,33.83,34.07,102300,16.35064509697,16.5192581135858,16.2976524346051,16.4132727888559,212350.153734511,0.0,1.0
2003-12-16,34.05,34.1,33.72,33.86,160300,16.403637759335,16.4277253331372,16.2446597722401,16.3121049788864,332744.180289755,0.0,1.0
2003-12-17,34.95,35.05,34.65,34.65,116800,16.8372140877755,16.8853892353801,16.692688644962,16.692688644962,242448.660373322,0.0,1.0
2003-12-18,35.6,35.6,34.96,35.04,161500,17.1503525472049,17.1503525472049,16.842031602536,16.8805717206196,335235.091184001,0.0,1.0
2003-12-19,35.31,35.53,35.2,35.34,120200,17.0106446191518,17.1166299438817,16.9576519567868,17.0250971634331,249506.241240353,0.0,1.0
2003-12-22,35.45,35.5,34.95,35.01,79800,17.0780898257981,17.1021773996003,16.8372140877755,16.8661191763383,165645.574467389,0.0,1.0
2003-12-23,35.1,35.35,34.65,34.75,114300,16.9094768091823,17.0299146781936,16.692688644962,16.7408637925665,237259.262676975,0.0,1.0
2003-12-24,35.71,35.85,35.15,35.15,37500,17.2033452095698,17.2707904162161,16.9335643829846,16.9335643829846,77840.9654452018,0.0,1.0
2003-12-26,35.63,35.78,35.32,35.71,32900,17.1648050914862,17.237067812893,17.0154621339122,17.2033452095698,68292.4736839237,0.0,1.0
2003-12-29,35.55,35.73,35.2,35.4,61700,17.1262649734026,17.2129802390907,16.9576519567868,17.0540022519958,128074.335145839,0.0,1.0
2003-12-30,36.16,36.23,35.75,35.75,82600,17.4201333737901,17.4538559771132,17.2226152686116,17.2226152686116,171457.699887298,0.0,1.0
2003-12-31,36.35,36.57,36.15,36.16,69000,17.5116661542387,17.6176514789686,17.4153158590296,17.4201333737901,143227.376419171,0.0,1.0
2004-01-02,36.67,36.95,36.18,36.7,92100,17.6658266265731,17.8007170398657,17.429768403311,17.6802791708544,191177.411133415,0.0,1.0
2004-01-05,37.15,37.34,36.75,36.75,132000,17.8970673350747,17.9886001155233,17.7043667446567,17.7043667446567,274000.19836711,0.0,1.0
2004-01-06,38.09,38.11,37.66,37.74,127400,18.3499137225571,18.359548752078,18.1427605878577,18.1813007059413,264451.706605832,0.0,1.0
2004-01-07,37.98,38.09,37.52,38.04,159800,18.2969210601921,18.3499137225571,18.0753153812114,18.3258261487548,331706.300750487,0.0,1.0
2004-01-08,37.94,38.24,37.79,38.06,132100,18.2776510011503,18.4221764439639,18.2053882797436,18.3354611782757,274207.774274964,0.0,1.0
2004-01-09,38.33,38.72,38.12,38.12,62600,18.4655340768079,18.6534171524655,18.3643662668384,18.3643662668384,129942.518316524,0.0,1.0
2004-01-12,38.38,38.4,38.08,38.28,66700,18.4896216506102,18.4992566801311,18.3450962077966,18.4414465030057,138453.130538532,0.0,1.0
2004-01-13,38.0,38.65,37.88,38.63,157200,18.306556089713,18.6196945491423,18.2487459125876,18.6100595196214,326309.327146286,0.0,1.0
2004-01-14,38.96,39.15,38.53,38.53,117000,18.7690375067163,18.8605702871649,18.5618843720169,18.5618843720169,242863.81218903,0.0,1.0
2004-01-15,39.21,39.34,38.66,39.1,104200,18.8894753757276,18.9521030676135,18.6245120639028,18.8364827133626,216294.095983734,0.0,1.0
2004-01-16,38.86,39.43,38.8,39.22,82800,18.7208623591118,18.9954607004575,18.6919572705491,18.894292890488,171872.851703006,0.0,1.0
2004-01-20,38.58,38.78,38.07,38.34,151300,18.5859719458192,18.6823222410282,18.3402786930362,18.4703515915684,314062.348582907,0.0,1.0
2004-01-21,38.72,38.8,37.85,38.14,132400,18.6534171524655,18.6919572705491,18.2342933683063,18.3740012963594,274830.501998525,0.0,1.0
2004-01-22,38.9,39.07,38.7,39.0,81900,18.7401324181536,18.8220301690813,18.6437821229446,18.7883075657581,170004.668532321,0.0,1.0
2004-01-23,37.63,38.0,37.34,37.7,183200,18.1283080435764,18.306556089713,17.9886001155233,18.1620306468995,380279.063188291,0.0,1.0
2004-01-26,37.84,38.12,37.38,38.03,318200,18.2294758535458,18.3643662668384,18.0078701745651,18.3210086339944,660506.538791019,0.0,1.0
2004-01-27,37.14,37.31,36.87,37.12,261100,17.8922498203143,17.9741475712419,17.7621769217821,17.8826147907934,541980.695406457,0.0,1.0
2004-01-28,37.28,38.3,37.22,37.65,165400,17.9596950269606,18.4510815325266,17.9307899383979,18.1379430730973,343330.551590303,0.0,1.0
2004-01-29,37.02,37.28,36.74,37.28,170800,17.8344396431889,17.9596950269606,17.6995492298962,17.9596950269606,354539.650614411,0.0,1.0
2004-01-30,36.72,36.94,36.35,36.71,251900,17.6899142003753,17.7958995251053,17.5116661542387,17.6850966856149,522883.711883903,0.0,1.0
2004-02-02,36.58,36.81,36.2,36.52,108300,17.622468993729,17.7332718332194,17.4394034328319,17.5935639051663,224804.708205743,0.0,1.0
2004-02-03,37.0,37.13,36.5,36.61,218400,17.824804613668,17.8874323055538,17.5839288756454,17.6369215380104,453345.782752854,0.0,1.0
2004-02-04,37.12,37.24,36.9,37.18,102300,17.8826147907934,17.9404249679188,17.7766294660635,17.9115198793561,212350.15373451,0.0,1.0
2004-02-05,37.44,37.55,37.12,37.55,135800,18.0367752631278,18.0897679254928,17.8826147907934,18.0897679254928,281888.082865557,0.0,1.0
2004-02-06,38.21,38.38,37.69,37.69,197500,18.4077238996825,18.4896216506102,18.1572131321391,18.1572131321391,409962.418011396,0.0,1.0
2004-02-09,39.1,39.15,38.5,38.75,155300,18.8364827133626,18.8605702871649,18.5474318277356,18.6678696967469,322365.384897063,0.0,1.0
2004-02-10,38.55,38.9,38.43,38.59,92300,18.5715194015378,18.7401324181536,18.5137092244124,18.5907894605796,191592.562949124,0.0,1.0
2004-02-11,39.76,39.88,38.56,38.56,119300,19.1544386875524,19.2122488646778,18.5763369162983,18.5763369162983,247638.058069668,0.0,1.0
2004-02-12,38.04,38.19,37.77,37.85,201200,18.3258261487548,18.3980888701616,18.1957532502227,18.2342933683063,417642.72660199,0.0,1.0
2004-02-13,38.01,38.12,37.59,38.0,250200,18.3113736044735,18.3643662668384,18.1090379845346,18.306556089713,519354.921450386,0.0,1.0
2004-02-17,39.06,39.15,38.68,38.88,175400,18.8172126543208,18.8605702871649,18.6341470934237,18.7304973886327,364088.142375691,0.0,1.0
2004-02-18,38.55,38.9,38.5,38.9,311100,18.5715194015378,18.7401324181536,18.5474318277356,18.7401324181536,645768.649333395,0.0,1.0
2004-02-19,38.92,39.35,38.76,39.02,242000,18.7497674476745,18.9569205823739,18.6726872115073,18.797942595279,502333.697006369,0.0,1.0
2004-02-20,38.6,39.07,38.41,39.07,190800,18.5956069753401,18.8220301690813,18.5040741948915,18.8220301690813,396054.832185186,0.0,1.0
2004-02-23,38.43,38.69,38.4,38.55,260400,18.5137092244124,18.6389646081841,18.4992566801311,18.5715194015378,540527.664051482,0.0,1.0
2004-02-24,38.91,39.15,38.32,38.4,326800,18.7449499329141,18.8605702871649,18.4607165620475,18.4992566801311,678358.06686645,0.0,1.0
2004-02-25,37.92,37.94,37.6,37.67,233400,18.7303046880423,18.7401835407259,18.5722430451052,18.6068190294977,472524.50760453,0.9596,1.0
2004-02-26,37.18,37.3,36.54,36.84,221600,18.3647871387503,18.4240602548517,18.0486638528762,18.1968466431297,448635.093766769,0.0,1.0
2004-02-27,36.85,36.9,36.26,36.71,264900,18.2017860694715,18.2264832011804,17.9103599153063,18.1326341006865,536297.095391773,0.0,1.0
2004-03-01,37.32,37.44,36.82,37.01,226700,18.4339391075353,18.4932122236367,18.1869677904461,18.28081689094,458960.179408513,0.0,1.0
2004-03-02,36.58,36.9,36.47,36.8,227400,18.0684215582433,18.2264832011804,18.0140878684837,18.1770889377626,460377.348026008,0.0,1.0
2004-03-03,36.66,36.72,36.13,36.3,157100,18.1079369689776,18.1375735270283,17.8461473728631,17.9301176206734,318053.12829765,0.0,1.0
2004-03-04,36.98,37.12,36.58,36.8,121600,18.2659986119147,18.3351505806996,18.0684215582433,18.1770889377626,246182.434124724,0.0,1.0
2004-03-05,37.4,37.78,36.95,36.97,177700,18.4734545182696,18.6611527192573,18.2511803328893,18.2610591855729,359758.376183911,0.0,1.0
2004-03-08,37.03,37.47,36.95,37.2,254600,18.2906957436236,18.508030502662,18.2511803328893,18.3746659914339,515444.471448642,0.0,1.0
2004-03-09,37.04,37.5,37.01,37.14,120300,18.2956351699654,18.5228487816874,18.28081689094,18.3450294333832,243550.549549378,0.0,1.0
2004-03-10,36.51,36.88,36.44,36.59,146100,18.0338455738508,18.2166043484968,17.9992695894584,18.0733609845851,295783.335737026,0.0,1.0
2004-03-11,35.47,36.1,35.47,36.0,244300,17.5201452343054,17.8313290938377,17.5201452343054,17.7819348304199,494591.847505512,0.0,1.0
2004-03-12,35.62,35.7,35.17,35.51,226200,17.5942366294321,17.6337520401664,17.3719624440519,17.5399029396725,457947.916110303,0.0,1.0
2004-03-15,35.21,35.7,34.94,35.51,190200,17.391720149419,17.6337520401664,17.2583556381909,17.5399029396725,385064.958639167,0.0,1.0
2004-03-16,35.68,35.79,35.2,35.68,141900,17.6238731874828,17.6782068772424,17.3867807230772,17.6238731874828,287280.32403206,0.0,1.0
2004-03-17,36.2,36.33,35.89,36.02,116200,17.8807233572556,17.9449358996987,17.7276011406603,17.7918136831035,235249.990504054,0.0,1.0
2004-03-18,35.96,36.4,35.88,36.11,119800,17.7621771250528,17.9795118840912,17.7226617143185,17.8362685201795,242538.286251168,0.0,1.0
2004-03-19,35.74,36.15,35.65,35.9,130000,17.6535097455335,17.8560262255466,17.6090549084575,17.7325405670021,263188.457534657,0.0,1.0
2004-03-22,35.3,35.61,35.04,35.56,99000,17.4361749864951,17.5892972030904,17.3077499016087,17.5646000713814,200428.133045623,0.0,1.0
2004-03-23,35.78,35.88,35.42,35.72,111700,17.6732674509007,17.7226617143185,17.4954481025965,17.64363089285,226139.620820162,0.0,1.0
2004-03-24,35.4,35.73,35.31,35.37,112200,17.4855692499129,17.6485703191917,17.4411144128369,17.4707509708876,227151.884118373,0.0,1.0
2004-03-25,35.59,35.71,34.96,35.05,150500,17.5794183504068,17.6386914665082,17.2682344908744,17.3126893279505,304691.252761275,0.0,1.0
2004-03-26,35.3,35.69,35.1,35.35,144000,17.4361749864951,17.6288126138246,17.3373864596594,17.460872118204,291531.829884542,0.0,1.0
2004-03-29,35.91,36.06,35.66,35.75,205000,17.7374799933438,17.8115713884706,17.6139943347993,17.6584491718753,415027.95226619,0.0,1.0
2004-03-30,35.75,36.04,35.43,35.53,193600,17.6584491718753,17.801692535787,17.5003875289383,17.5497817923561,391948.349066997,0.0,1.0
2004-03-31,36.14,36.29,35.55,35.68,124500,17.8510867992049,17.9251781943316,17.5596606450396,17.6238731874828,252053.561254344,0.0,1.0
2004-04-01,36.43,36.5,35.99,35.99,136000,17.9943301631166,18.0289061475091,17.7769954040781,17.7769954040781,275335.617113179,0.0,1.0
2004-04-02,36.2,36.63,36.08,36.39,227800,17.8807233572556,18.0931186899522,17.8214502411542,17.9745724577494,461187.158664574,0.0,1.0
2004-04-05,36.4,36.6,35.79,35.92,120100,17.9795118840912,18.0783004109269,17.6782068772424,17.7424194196856,243145.644230095,0.0,1.0
2004-04-06,35.98,36.3,35.83,35.99,165300,17.7720559777363,17.9301176206734,17.6979645826096,17.7769954040781,334654.246388299,0.0,1.0
2004-04-07,36.0,36.28,35.8,36.26,137600,17.7819348304199,17.9202387679898,17.6831463035842,17.9103599153063,278574.859667452,0.0,1.0
2004-04-08,36.23,36.27,35.95,36.25,147400,17.8955416362809,17.9152993416481,17.757237698711,17.9054204889645,298415.220312372,0.0,1.0
2004-04-12,36.47,36.57,36.31,36.57,79900,18.0140878684837,18.0634821319015,17.9350570470152,18.0634821319015,161759.675053993,0.0,1.0
2004-04-13,35.88,36.42,35.82,36.3,147100,17.7226617143185,17.9893907367748,17.6930251562678,17.9301176206734,297807.862333446,0.0,1.0
2004-04-14,35.4,35.79,35.06,35.17,163700,17.4855692499129,17.6782068772424,17.3176287542923,17.3719624440519,331415.003834025,0.0,1.0
2004-04-15,35.6,35.67,35.2,35.48,65100,17.5843577767486,17.6189337611411,17.3867807230772,17.5250846606472,131796.68142697,0.0,1.0
2004-04-16,35.78,35.92,35.35,35.62,115300,17.6732674509007,17.7424194196856,17.460872118204,17.5942366294321,233427.916567276,0.0,1.0
2004-04-19,36.01,36.3,35.73,35.75,223600,17.7868742567617,17.9301176206734,17.6485703191917,17.6584491718753,452684.146959609,0.0,1.0
2004-04-20,36.34,37.14,36.33,36.63,186700,17.9498753260405,18.3450294333832,17.9449358996987,18.0931186899522,377979.115551696,0.0,1.0
2004-04-21,36.35,36.51,36.15,36.34,177600,17.9548147523823,18.0338455738508,17.8560262255466,17.9498753260405,359555.92352427,0.0,1.0
2004-04-22,36.63,36.9,36.0,36.13,202800,18.0931186899522,18.2264832011804,17.7819348304199,17.8461473728631,410573.993754065,0.0,1.0
2004-04-23,36.8,36.95,36.34,36.5,315600,18.1770889377626,18.2511803328893,17.9498753260405,18.0289061475091,638940.593830288,0.0,1.0
2004-04-26,36.88,37.15,36.77,37.05,169500,18.2166043484968,18.349968859725,18.1622706587372,18.3005745963071,343157.258093264,0.0,1.0
2004-04-27,37.18,37.5,36.86,36.91,133200,18.3647871387503,18.5228487816874,18.2067254958133,18.2314226275222,269666.942643202,0.0,1.0
2004-04-28,36.37,36.75,36.35,36.75,113000,17.9646936050659,18.1523918060536,17.9548147523823,18.1523918060536,228771.505395509,0.0,1.0
2004-04-29,36.33,36.74,36.14,36.36,155400,17.9449358996987,18.1474523797119,17.8510867992049,17.9597541787241,314611.433083737,0.0,1.0
2004-04-30,36.58,37.0,36.46,36.58,177100,18.0684215582433,18.2758774645982,18.0091484421419,18.0684215582433,358543.66022606,0.0,1.0
2004-05-03,36.87,36.99,36.7,36.78,163500,18.211664922155,18.2709380382564,18.1276946743447,18.167210085079,331010.098514742,0.0,1.0
2004-05-04,37.44,37.55,37.1,37.18,220300,18.4932122236367,18.5475459133963,18.3252717280161,18.3647871387503,446003.209191422,0.0,1.0
2004-05-05,37.22,37.78,37.11,37.35,156100,18.3845448441175,18.6611527192573,18.3302111543578,18.4487573865606,316028.601701229,0.0,1.0
2004-05-06,37.07,37.07,36.45,36.76,231400,18.3104534489907,18.3104534489907,18.0042090158001,18.1573312323954,468475.454411689,0.0,1.0
2004-05-07,36.0,36.4,35.88,36.31,170700,17.7819348304199,17.9795118840912,17.7226617143185,17.9350570470152,345586.690008968,0.0,1.0
2004-05-10,35.53,35.75,35.17,35.35,141500,17.5497817923561,17.6584491718753,17.3719624440519,17.460872118204,286470.513393491,0.0,1.0
2004-05-11,35.6,36.0,35.46,35.47,127500,17.5843577767486,17.7819348304199,17.5152058079636,17.5201452343054,258127.141043605,0.0,1.0
2004-05-12,36.25,36.32,35.45,35.76,165100,17.9054204889645,17.939996473357,17.5102663816218,17.6633885982171,334249.341069014,0.0,1.0
2004-05-13,35.15,35.95,35.0,35.47,181000,17.3620835913683,17.757237698711,17.2879921962416,17.5201452343054,366439.313952099,0.0,1.0
2004-05-14,35.26,35.79,35.14,35.4,102400,17.4164172811279,17.6782068772424,17.3571441650265,17.4855692499129,207311.523473453,0.0,1.0
2004-05-17,35.33,35.59,35.04,35.34,138900,17.4509932655204,17.5794183504068,17.3077499016087,17.4559326918622,281206.744242799,0.0,1.0
2004-05-18,35.5,35.65,35.15,35.15,123200,17.5349635133307,17.6090549084575,17.3620835913683,17.3620835913683,249421.676678998,0.0,1.0
2004-05-19,36.08,36.48,36.08,36.36,112500,17.8214502411542,18.0190272948255,17.8214502411542,17.9597541787241,227759.242097299,0.0,1.0
2004-05-20,35.74,36.1,35.49,35.91,116300,17.6535097455335,17.8313290938377,17.530024086989,17.7374799933438,235452.443163697,0.0,1.0
2004-05-21,36.63,36.8,36.4,36.66,146100,18.0931186899522,18.1770889377626,17.9795118840912,18.1079369689776,295783.335737026,0.0,1.0
2004-05-24,36.42,36.54,36.08,36.54,154200,17.9893907367748,18.0486638528762,17.8214502411542,18.0486638528762,312182.001168031,0.0,1.0
2004-05-25,37.16,37.16,36.45,36.48,136700,18.3549082860668,18.3549082860668,18.0042090158001,18.0190272948255,276752.785730673,0.0,1.0
2004-05-26,36.69,36.85,35.91,36.11,182400,18.1227552480029,18.2017860694715,17.7374799933438,17.8362685201795,369273.651187089,0.0,1.0
2004-05-27,36.15,36.29,35.84,36.04,323800,17.8560262255466,17.9251781943316,17.7029040089514,17.801692535787,655541.711920939,0.0,1.0
2004-05-28,35.55,35.77,35.26,35.77,203200,17.5596606450396,17.6683280245589,17.4164172811279,17.6683280245589,411383.804392634,0.0,1.0
2004-06-01,36.01,36.09,35.46,35.64,219900,17.7868742567617,17.8263896674959,17.5152058079636,17.6041154821157,445193.398552853,0.0,1.0
2004-06-02,35.98,36.2,35.67,36.09,202700,17.7720559777363,17.8807233572556,17.6189337611411,17.8263896674959,410371.541094423,0.0,1.0
2004-06-03,35.7,35.97,35.48,35.64,178100,17.6337520401664,17.7671165513945,17.5250846606472,17.6041154821157,360568.18682248,0.0,1.0
2004-06-04,36.13,36.26,35.83,35.9,136300,17.8461473728631,17.9103599153063,17.6979645826096,17.7325405670021,275942.975092105,0.0,1.0
2004-06-07,36.58,36.65,36.03,36.22,117200,18.0684215582433,18.1029975426358,17.7967531094452,17.8906022099391,237274.517100475,0.0,1.0
2004-06-08,36.5,36.56,36.21,36.53,155300,18.0289061475091,18.0585427055598,17.8856627835973,18.0437244265344,314408.980424093,0.0,1.0
2004-06-09,36.1,36.5,36.03,36.5,144500,17.8313290938377,18.0289061475091,17.7967531094452,18.0289061475091,292544.093182754,0.0,1.0
2004-06-10,36.75,36.93,36.35,36.4,128700,18.1523918060536,18.2413014802057,17.9548147523823,17.9795118840912,260556.572959311,0.0,1.0
2004-06-14,35.59,35.91,35.35,35.55,221100,17.5794183504068,17.7374799933438,17.460872118204,17.5596606450396,447622.830468558,0.0,1.0
2004-06-15,35.7,35.88,35.45,35.8,175000,17.6337520401664,17.7226617143185,17.5102663816218,17.6831463035842,354292.154373576,0.0,1.0
2004-06-16,35.85,36.01,35.67,35.98,201300,17.7078434352931,17.7868742567617,17.6189337611411,17.7720559777363,407537.203859435,0.0,1.0
2004-06-17,36.11,36.35,35.94,36.0,130500,17.8362685201795,17.9548147523823,17.7522982723692,17.7819348304199,264200.720832867,0.0,1.0
2004-06-18,36.29,36.31,35.98,35.98,108600,17.9251781943316,17.9350570470152,17.7720559777363,17.7720559777363,219863.58837126,0.0,1.0
2004-06-21,36.0,36.73,35.91,36.19,155500,17.7819348304199,18.1425129533701,17.7374799933438,17.8757839309138,314813.885743378,0.0,1.0
2004-06-22,35.9,35.96,35.47,35.74,170800,17.7325405670021,17.7621771250528,17.5201452343054,17.6535097455335,345789.14266861,0.0,1.0
2004-06-23,35.57,35.64,35.25,35.52,240200,17.5695394977232,17.6041154821157,17.4114778547862,17.5448423660143,486291.288460189,0.0,1.0
2004-06-24,35.3,35.48,34.98,34.98,288800,17.4361749864951,17.5250846606472,17.278113343558,17.278113343558,584683.281046221,0.0,1.0
2004-06-25,34.99,35.18,34.78,35.0,293900,17.2830527698998,17.3769018703937,17.1793248167223,17.2879921962416,595008.366687966,0.0,1.0
2004-06-28,35.15,35.59,35.15,35.33,124700,17.3620835913683,17.5794183504068,17.3620835913683,17.4509932655204,252458.466573629,0.0,1.0
2004-06-29,34.87,35.05,34.61,34.76,175200,17.2237796537984,17.3126893279505,17.095354568912,17.1694459640388,354697.05969286,0.0,1.0
2004-06-30,34.86,34.99,34.49,34.98,233700,17.2188402274566,17.2830527698998,17.0360814528106,17.278113343558,473131.865583456,0.0,1.0
2004-07-01,34.65,35.05,34.3,35.05,221400,17.1151122742792,17.3126893279505,16.9422323523167,17.3126893279505,448230.188447483,0.0,1.0
2004-07-02,34.47,34.58,34.07,34.53,270200,17.0262026001271,17.0805362898867,16.8286255464557,17.0558391581778,547027.0863528,0.0,1.0
2004-07-06,34.28,34.55,34.02,34.21,203100,16.9323534996332,17.0657180108613,16.8039284147468,16.8977775152407,411181.35173299,0.0,1.0
2004-07-07,34.62,34.78,34.32,34.53,180300,17.1002939952538,17.1793248167223,16.9521112050003,17.0558391581778,365022.145334605,0.0,1.0
2004-07-08,34.45,34.72,34.34,34.54,190000,17.0163237474435,17.1496882586716,16.9619900576839,17.0607785845195,384660.053319883,0.0,1.0
2004-07-09,34.5,34.6,34.14,34.43,296600,17.0410208791524,17.0904151425702,16.8632015308482,17.0064448947599,600474.588498301,0.0,1.0
2004-07-12,34.36,34.44,34.03,34.21,208700,16.9718689103674,17.0113843211017,16.8088678410886,16.8977775152407,422518.700672946,0.0,1.0
2004-07-13,34.2,34.39,34.0,34.25,213500,16.8928380888989,16.9866871893928,16.7940495620632,16.9175352206078,432236.428335763,0.0,1.0
2004-07-14,34.26,34.64,34.05,34.07,163000,16.9224746469496,17.1101728479374,16.8187466937722,16.8286255464557,329997.835216531,0.0,1.0
2004-07-15,33.46,33.84,33.33,33.82,309100,16.5273205396069,16.7150187405947,16.4631079971638,16.7051398879111,625781.170953558,0.0,1.0
2004-07-16,33.75,34.0,33.58,33.83,205200,16.6705639035187,16.7940495620632,16.5865936557083,16.7100793142529,415432.857585472,0.0,1.0
2004-07-19,33.55,33.78,33.45,33.78,203000,16.571775376683,16.685382182544,16.5223811132652,16.685382182544,410978.899073348,0.0,1.0
2004-07-20,33.71,33.82,33.13,33.14,258300,16.6508061981515,16.7051398879111,16.3643194703281,16.3692588966699,522935.219855399,0.0,1.0
2004-07-21,33.95,34.29,33.9,34.18,181300,16.7693524303543,16.937292925975,16.7446552986454,16.8829592362153,367046.671931026,0.0,1.0
2004-07-22,33.4,33.49,33.05,33.21,265800,16.4976839815562,16.5421388186323,16.3248040595938,16.4038348810624,538119.169328553,0.0,1.0
2004-07-23,33.46,33.61,33.09,33.59,237300,16.5273205396069,16.6014119347337,16.344561764961,16.5915330820501,480420.161330571,0.0,1.0
2004-07-26,33.06,33.23,32.78,33.09,230400,16.3297434859356,16.4137137337459,16.1914395483657,16.344561764961,466450.927815269,0.0,1.0
2004-07-27,33.36,33.57,33.13,33.4,145300,16.4779262761891,16.5816542293666,16.3643194703281,16.4976839815562,294163.714459889,0.0,1.0
2004-07-28,34.05,34.3,33.62,33.84,195300,16.8187466937722,16.9422323523167,16.6063513610755,16.7150187405947,395390.04428091,0.0,1.0
2004-07-29,34.25,34.52,33.88,34.22,171600,16.9175352206078,17.050899731836,16.7347764459618,16.9027169415825,347408.763945747,0.0,1.0
2004-07-30,33.82,34.24,33.48,33.69,209700,16.7051398879111,16.912595794266,16.5371993922905,16.640927345468,424543.227269366,0.0,1.0
2004-08-02,34.47,34.59,34.04,34.1,187900,17.0262026001271,17.0854757162285,16.8138072674304,16.8434438254811,380408.547467399,0.0,1.0
2004-08-03,33.95,34.14,33.76,33.92,182100,16.7693524303543,16.8632015308482,16.6755033298604,16.754534151329,368666.293208162,0.0,1.0
2004-08-04,35.08,35.08,33.52,33.65,319800,17.3275076069758,17.3275076069758,16.5569570976576,16.6211696401008,647443.605535257,0.0,1.0
2004-08-05,34.95,35.73,34.95,35.4,299200,17.2632950645327,17.6485703191917,17.2632950645327,17.4855692499129,605738.357648993,0.0,1.0
2004-08-06,37.42,38.18,36.8,37.7,765600,18.4833333709531,18.8587297729287,18.1770889377626,18.6216373085231,1549977.56221949,0.0,1.0
2004-08-09,37.11,37.51,37.0,37.38,291300,18.3302111543578,18.5277882080292,18.2758774645982,18.463575665586,589744.597537274,0.0,1.0
2004-08-10,38.21,38.71,38.0,38.47,371200,18.873548051954,19.1205193690432,18.7698200987766,19.0019731368404,751504.272591266,0.0,1.0
2004-08-11,37.82,38.16,37.38,37.7,187200,18.6809104246245,18.8488509202451,18.463575665586,18.6216373085231,378991.378849905,0.0,1.0
2004-08-12,37.67,37.96,37.56,37.94,296300,18.6068190294977,18.7500623934094,18.5524853397381,18.7401835407259,599867.230519376,0.0,1.0
2004-08-13,38.11,38.31,37.78,38.01,314600,18.8241537885362,18.9229423153718,18.6611527192573,18.7747595251183,636916.067233868,0.0,1.0
2004-08-16,38.56,38.77,38.25,38.33,170600,19.0464279739164,19.1501559270939,18.8933057573211,18.9328211680554,345384.237349327,0.0,1.0
2004-08-17,38.55,38.81,38.3,38.61,143200,19.0414885475746,19.169913632461,18.9180028890301,19.0711251056253,289912.208607407,0.0,1.0
2004-08-18,38.12,38.13,37.25,37.63,206000,19.1234830248482,19.1284996783175,18.687034173022,18.8776670048541,410632.30949072,0.596,1.0
2004-08-19,37.28,37.41,37.0,37.41,282600,18.7020841334298,18.7673006285302,18.5616178362903,18.7673006285302,563323.741078044,0.0,1.0
2004-08-20,37.21,37.47,37.04,37.26,136000,18.6669675591449,18.7974005493458,18.5816844501673,18.6920508264912,271097.058692902,0.0,1.0
2004-08-23,37.31,37.6,37.09,37.3,122600,18.7171340938376,18.8626170444463,18.6067677175137,18.7121174403683,244386.024968748,0.0,1.0
2004-08-24,37.41,37.5,37.18,37.22,82400,18.7673006285302,18.8124505097536,18.6519175987371,18.6719842126142,164252.923796288,0.0,1.0
2004-08-25,38.02,38.12,37.6,37.67,215500,19.0733164901556,19.1234830248482,18.8626170444463,18.8977336187312,429569.236384708,0.0,1.0
2004-08-26,37.61,37.75,37.46,37.6,141300,18.8676336979156,18.9378668464853,18.7923838958766,18.8626170444463,281661.870539022,0.0,1.0
2004-08-27,37.5,37.72,37.34,37.72,119400,18.8124505097536,18.9228168860775,18.7321840542454,18.9228168860775,238007.270646563,0.0,1.0
2004-08-30,37.52,37.7,37.33,37.57,106100,18.8224838166922,18.912783579139,18.7271674007761,18.8475670840385,211495.572994977,0.0,1.0
2004-08-31,37.38,37.79,37.16,37.32,142000,18.7522506681224,18.9579334603624,18.6418842917985,18.7221507473068,283057.223047001,0.0,1.0
2004-09-01,37.55,37.8,37.38,37.47,92600,18.8375337771,18.9629501138317,18.7522506681224,18.7974005493458,184585.203198255,0.0,1.0
2004-09-02,37.83,37.83,37.45,37.52,113700,18.9780000742395,18.9780000742395,18.7873672424073,18.8224838166922,226645.114510169,0.0,1.0
2004-09-03,37.85,38.0,37.52,37.6,107700,18.988033381178,19.063283183217,18.8224838166922,18.8626170444463,214684.95015607,0.0,1.0
2004-09-07,37.8,38.21,37.7,37.85,167800,18.9629501138317,19.1686329060717,18.912783579139,18.988033381178,334485.929769624,0.0,1.0
2004-09-08,37.96,38.2,37.73,37.81,99200,19.04321656934,19.1636162526024,18.9278335395468,18.9679667673009,197741.383987763,0.0,1.0
2004-09-09,38.24,38.32,37.64,37.75,127200,19.1836828664795,19.2238160942336,18.8826836583234,18.9378668464853,253555.48430689,0.0,1.0
2004-09-10,38.67,38.78,38.45,38.64,159800,19.399398965658,19.4545821538199,19.2890325893341,19.3843490052502,318539.043964159,0.0,1.0
2004-09-13,38.82,38.92,38.57,38.79,296500,19.474648767697,19.5248153023897,19.3492324309653,19.4595988072892,591031.455165039,0.0,1.0
2004-09-14,38.85,38.95,37.98,38.62,125700,19.4896987281048,19.5398652627975,19.0532498762785,19.3743156983116,250565.443218366,0.0,1.0
2004-09-15,38.3,38.75,38.18,38.75,178600,19.2137827872951,19.4395321934121,19.1535829456638,19.4395321934121,356014.225607002,0.0,1.0
2004-09-16,38.68,38.95,38.3,38.3,124000,19.4044156191272,19.5398652627975,19.2137827872951,19.2137827872951,247176.729984705,0.0,1.0
2004-09-17,38.65,38.7,38.05,38.65,153000,19.3893656587194,19.4144489260658,19.0883664505634,19.3893656587194,304984.191029515,0.0,1.0
2004-09-20,38.2,38.34,38.0,38.16,123400,19.1636162526024,19.2338494011721,19.063283183217,19.1435496387253,245980.713549295,0.0,1.0
2004-09-21,39.37,39.5,38.75,39.04,283700,19.7505647085067,19.8157812036072,19.4395321934121,19.5850151440209,565516.437876296,0.0,1.0
2004-09-22,39.17,39.59,39.16,39.44,144300,19.6502316391213,19.8609310848306,19.6452149856521,19.7856812827916,287641.952716072,0.0,1.0
2004-09-23,37.68,38.81,37.6,38.75,214600,18.9027502722005,19.4696321142277,18.8626170444463,19.4395321934121,427775.211731593,0.0,1.0
2004-09-24,39.12,39.36,38.72,38.73,174900,19.625148371775,19.7455480550374,19.4244822330043,19.4294988864736,348638.790921975,0.0,1.0
2004-09-27,38.91,38.98,38.48,38.71,118300,19.5197986489204,19.5549152232053,19.3040825497419,19.419465579535,235814.573848311,0.0,1.0
2004-09-28,38.76,38.86,38.43,38.8,143400,19.4445488468814,19.494715381574,19.2789992823955,19.4646154607584,285847.928062957,0.0,1.0
2004-09-29,39.17,39.21,38.67,38.76,147400,19.6502316391213,19.6702982529984,19.399398965658,19.4445488468814,293821.37096569,0.0,1.0
2004-09-30,38.69,38.83,38.43,38.59,146100,19.4094322725965,19.4796654211662,19.2789992823955,19.3592657379038,291230.002022301,0.0,1.0
2004-10-01,39.7,39.84,39.04,39.17,218800,19.9161142729925,19.9863474215623,19.5850151440209,19.6502316391213,436147.326779464,0.0,1.0
2004-10-04,40.11,40.4,39.86,39.94,263700,20.1217970652325,20.2672800158413,19.9963807285008,20.036513956255,525649.223362634,0.0,1.0
2004-10-05,40.32,40.86,40.23,40.46,141200,20.2271467880871,20.4980460754276,20.1819969068637,20.2973799366569,281462.534466455,0.0,1.0
2004-10-06,40.33,40.35,39.85,39.94,133600,20.2321634415564,20.2421967484949,19.9913640750315,20.036513956255,266312.992951263,0.0,1.0
2004-10-07,40.25,40.52,39.9,40.03,150700,20.1920302138022,20.3274798574725,20.0164473423779,20.0816638374784,300399.461360444,0.0,1.0
2004-10-08,40.99,41.6,40.82,41.05,236500,20.5632625705281,20.8692784321534,20.4779794615505,20.5933624913437,471429.811624053,0.0,1.0
2004-10-11,41.36,41.72,41.3,41.58,263300,20.748878748891,20.9294782737846,20.7187788280754,20.8592451252148,524851.87907236,0.0,1.0
2004-10-12,40.22,40.54,40.03,40.54,266800,20.1769802533944,20.337513164411,20.0816638374784,20.337513164411,531828.641612253,0.0,1.0
2004-10-13,40.2,40.9,39.9,40.9,274500,20.1669469464559,20.5181126893046,20.0164473423779,20.5181126893046,547177.519200012,0.0,1.0
2004-10-14,40.02,40.63,39.99,40.59,231200,20.0766471840091,20.3826630456344,20.0615972236013,20.3625964317573,460864.999777933,0.0,1.0
2004-10-15,40.17,40.37,39.77,39.94,213800,20.1518969860481,20.2522300554335,19.9512308472774,20.036513956255,426180.523151048,0.0,1.0
2004-10-18,40.2,40.35,39.66,40.25,201200,20.1669469464559,20.2421967484949,19.8960476591155,20.1920302138022,401064.178007441,0.0,1.0
2004-10-19,40.12,40.57,40.04,40.36,212800,20.1268137187018,20.3525631248188,20.0866804909476,20.2472134019642,424187.162425364,0.0,1.0
2004-10-20,40.35,40.35,39.74,39.74,109800,20.2421967484949,20.2421967484949,19.9361808868696,19.9361808868696,218871.007680005,0.0,1.0
2004-10-21,39.93,40.2,39.65,40.2,234200,20.0314973027857,20.1669469464559,19.8910310056462,20.1669469464559,466845.081954982,0.0,1.0
2004-10-22,39.63,40.12,39.44,39.96,118100,19.8809976987077,20.1268137187018,19.7856812827916,20.0465472631935,235415.901703174,0.0,1.0
2004-10-25,39.42,39.77,39.29,39.62,96900,19.775647975853,19.9512308472774,19.7104314807526,19.8759810452384,193156.654318693,0.0,1.0
2004-10-26,40.15,40.31,39.62,39.67,120900,20.1418636791096,20.2221301346179,19.8759810452384,19.9010643125847,240997.311735087,0.0,1.0
2004-10-27,40.02,40.2,39.66,40.2,126000,20.0766471840091,20.1669469464559,19.8960476591155,20.1669469464559,251163.451436071,0.0,1.0
2004-10-28,39.98,40.2,39.48,39.9,1111700,20.056580570132,20.1669469464559,19.8057478966686,20.0164473423779,2216019.11874191,0.0,1.0
2004-10-29,39.46,39.64,39.35,39.57,243500,19.7957145897301,19.8860143521769,19.7405314015682,19.8508977778921,485383.336703836,0.0,1.0
2004-11-01,39.9,40.19,39.52,39.69,95900,20.0164473423779,20.1619302929866,19.8258145105457,19.9110976195233,191163.293593009,0.0,1.0
2004-11-02,40.73,41.1,40.65,40.71,204900,20.4328295803271,20.61844575869,20.392696352573,20.4227962733886,408439.612692468,0.0,1.0
2004-11-03,41.18,41.43,41.0,41.38,122000,20.6585789864441,20.7839953231758,20.5682792239973,20.7589120558295,243190.008533339,0.0,1.0
2004-11-04,41.6,41.62,40.84,41.15,81900,20.8692784321534,20.8793117390919,20.488012768489,20.6435290260363,163256.243433446,0.0,1.0
2004-11-05,41.77,41.87,41.52,41.65,111200,20.9545615411309,21.0047280758236,20.8291452043992,20.8943616994997,221661.712695961,0.0,1.0
2004-11-08,41.9,41.97,41.38,41.48,127300,21.0197780362314,21.0548946105163,20.7589120558295,20.8090785905222,253754.820379459,0.0,1.0
2004-11-09,41.7,41.85,41.47,41.65,95600,20.9194449668461,20.9946947688851,20.8040619370529,20.8943616994997,190565.285375304,0.0,1.0
2004-11-10,41.98,42.25,41.63,42.15,167000,21.0599112639855,21.1953609076558,20.8843283925612,21.1451943729631,332891.241189079,0.0,1.0
2004-11-11,42.33,42.44,42.01,42.28,151000,21.2354941354099,21.2906773235719,21.0749612243934,21.2104108680636,300997.469578149,0.0,1.0
2004-11-12,42.4,42.54,41.99,42.22,130400,21.2706107096948,21.3408438582645,21.0649279174548,21.180310947248,259934.238629077,0.0,1.0
2004-11-15,42.4,42.77,42.33,42.6,212400,21.2706107096948,21.4562268880577,21.2354941354099,21.3709437790801,423389.818135091,0.0,1.0
2004-11-16,42.46,42.65,42.24,42.35,123200,21.3007106305104,21.3960270464265,21.1903442541865,21.2455274423485,245582.041404158,0.0,1.0
2004-11-17,43.15,43.15,42.8,42.94,158700,21.6468597198899,21.6468597198899,21.4712768484655,21.5415099970352,316346.347165908,0.0,1.0
2004-11-18,42.74,43.02,42.66,42.93,107500,21.4411769276499,21.5816432247894,21.4010436998957,21.536493343566,214286.278010934,0.0,1.0
2004-11-19,42.46,42.88,42.06,42.88,126900,21.3007106305104,21.5114100762196,21.1000444917397,21.5114100762196,252957.476089186,0.0,1.0
2004-11-22,42.15,42.44,41.78,41.84,139800,21.1451943729631,21.2906773235719,20.9595781946002,20.9896781154158,278671.829450498,0.0,1.0
2004-11-23,42.45,42.65,42.09,42.27,116600,21.2956939770411,21.3960270464265,21.1150944521475,21.2053942145943,232425.86061465,0.0,1.0
2004-11-24,42.38,42.57,42.07,42.46,110900,21.2605774027563,21.3558938186723,21.105061145209,21.3007106305104,221063.704478256,0.0,1.0
2004-11-26,41.33,41.52,41.21,41.45,193800,20.7338287884832,20.8291452043992,20.6736289468519,20.7940286301144,386313.308637385,0.0,1.0
2004-11-29,41.64,41.97,41.5,41.63,254100,20.8893450460304,21.0548946105163,20.8191118974607,20.8843283925612,506512.960396078,0.0,1.0
2004-11-30,41.62,41.82,41.38,41.82,121600,20.8793117390919,20.9796448084773,20.7589120558295,20.9796448084773,242392.664243066,0.0,1.0
2004-12-01,42.95,43.1,42.31,42.31,112100,21.5465266505045,21.6217764525435,21.2254608284714,21.2254608284714,223455.737349076,0.0,1.0
2004-12-02,42.49,43.29,42.32,43.2,147800,21.3157605909182,21.7170928684596,21.2304774819406,21.6719429872362,294618.715255963,0.0,1.0
2004-12-03,43.33,43.5,42.83,42.84,146000,21.7371594823367,21.8224425913142,21.4863268088733,21.4913434623426,291030.665949733,0.0,1.0
2004-12-06,43.26,43.51,42.91,43.15,156400,21.7020429080518,21.8274592447835,21.5264600366274,21.6468597198899,311761.617496837,0.0,1.0
2004-12-07,42.26,43.07,42.25,43.07,144500,21.200377561125,21.6067264921357,21.1953609076558,21.6067264921357,288040.624861209,0.0,1.0
2004-12-08,42.67,43.0,42.34,42.42,132600,21.406060353365,21.5716099178509,21.2405107888792,21.2806440166333,264319.63222558,0.0,1.0
2004-12-09,42.75,42.96,42.15,42.34,95500,21.4461935811192,21.5515433039738,21.1451943729631,21.2405107888792,190365.949302736,0.0,1.0
2004-12-10,43.0,43.15,42.38,42.4,92400,21.5716099178509,21.6468597198899,21.2605774027563,21.2706107096948,184186.531053118,0.0,1.0
2004-12-13,43.74,43.88,43.1,43.3,178100,21.9428422745767,22.0130754231464,21.6217764525435,21.7221095219289,355017.54524416,0.0,1.0
2004-12-14,43.79,44.0,43.22,43.89,112600,21.967925541923,22.0732752647776,21.6819762941747,22.0180920766157,224452.417711917,0.0,1.0
2004-12-15,44.59,44.8,44.21,44.22,176000,22.3692578194644,22.474607542319,22.1786249876322,22.1836416411015,350831.487720226,0.0,1.0
2004-12-16,44.74,44.95,44.35,44.84,159900,22.4445076215034,22.549857344358,22.248858136202,22.4946741561961,318738.380036728,0.0,1.0
2004-12-17,44.35,44.59,43.89,44.36,176000,22.248858136202,22.3692578194644,22.0180920766157,22.2538747896712,350831.487720226,0.0,1.0
2004-12-20,44.69,45.12,44.6,44.91,133100,22.4194243541571,22.6351404533356,22.3742744729337,22.529790730481,265316.312588421,0.0,1.0
2004-12-21,44.41,44.53,44.14,44.44,98600,22.2789580570176,22.3391578986488,22.1435084133474,22.2940080174254,196545.367552354,0.0,1.0
2004-12-22,44.49,44.75,44.3,44.47,155000,22.3190912847717,22.4495242749727,22.2237748688556,22.3090579778332,308970.912480881,0.0,1.0
2004-12-23,44.95,45.2,44.67,44.82,103700,22.549857344358,22.6752736810897,22.4093910472185,22.4846408492576,206711.507253338,0.0,1.0
2004-12-27,45.43,45.6,45.1,45.3,111400,22.7906567108829,22.8759398198604,22.6251071463971,22.7254402157824,222060.384841098,0.0,1.0
2004-12-28,45.56,45.75,45.23,45.66,115200,22.8558732059834,22.9511896218994,22.6903236414975,22.906039740676,229635.155598693,0.0,1.0
2004-12-29,44.97,45.15,44.87,45.07,139700,22.5598906512966,22.6501904137434,22.5097241166039,22.6100571859893,278472.493377929,0.0,1.0
2004-12-30,45.55,45.8,45.14,45.32,89900,22.8508565525141,22.9762728892458,22.6451737602741,22.7354735227209,179203.129238911,0.0,1.0
2004-12-31,45.68,45.99,45.48,45.99,86200,22.9160730476146,23.0715893051619,22.8157399782292,23.0715893051619,171827.694553883,0.0,1.0
2005-01-03,45.06,45.97,45.01,45.97,96000,22.60504053252,23.0615559982233,22.5799572651736,23.0615559982233,191362.629665578,0.0,1.0
2005-01-04,44.67,45.29,44.5,45.29,145300,22.4093910472185,22.7204235623131,22.324107938241,22.7204235623131,289635.313441756,0.0,1.0
2005-01-05,44.97,45.19,44.68,44.9,166900,22.5598906512966,22.6702570276205,22.4144077006878,22.5247740770117,332691.90511651,0.0,1.0
2005-01-06,44.41,44.59,44.28,44.5,132200,22.2789580570176,22.3692578194644,22.2137415619171,22.324107938241,263522.287935306,0.0,1.0
2005-01-07,44.65,45.1,44.34,45.0,140000,22.39935774028,22.6251071463971,22.2438414827327,22.5749406117044,279070.501595635,0.0,1.0
2005-01-10,45.42,45.68,45.36,45.49,189300,22.7856400574136,22.9160730476146,22.755540136598,22.8207566316985,377343.185371812,0.0,1.0
2005-01-11,44.81,45.37,44.76,45.37,199400,22.4796241957883,22.7605567900673,22.454540928442,22.7605567900673,397476.128701211,0.0,1.0
2005-01-12,45.05,45.26,44.7,44.78,106200,22.6000238790507,22.7053736019053,22.4244410076263,22.4645742353805,211694.909067546,0.0,1.0
2005-01-13,44.44,44.91,43.99,44.91,217300,22.2940080174254,22.529790730481,22.0682586113083,22.529790730481,433157.285690938,0.0,1.0
2005-01-14,44.67,44.89,44.54,44.61,142700,22.4093910472185,22.5197574235424,22.3441745521181,22.3792911264029,284452.575554979,0.0,1.0
2005-01-18,44.48,44.48,43.93,44.22,202500,22.3140746313025,22.3140746313025,22.0381586904927,22.1836416411015,403655.546950828,0.0,1.0
2005-01-19,44.27,44.91,44.23,44.79,123300,22.2087249084478,22.529790730481,22.1886582945708,22.4695908888498,245781.377476727,0.0,1.0
2005-01-20,43.97,44.43,43.9,44.06,145700,22.0582253043698,22.2889913639561,22.0231087300849,22.1033751855932,290432.657732028,0.0,1.0
2005-01-21,44.15,44.4,43.85,43.97,129000,22.1485250668166,22.2739414035483,21.9980254627386,22.0582253043698,257143.533613121,0.0,1.0
2005-01-24,43.7,43.9,43.5,43.77,123500,21.9227756606996,22.0231087300849,21.8224425913142,21.9578922349845,246180.049621863,0.0,1.0
2005-01-25,43.74,44.23,43.46,43.95,281400,21.9428422745767,22.1886582945708,21.8023759774372,22.0481919974313,560931.708207224,0.0,1.0
2005-01-26,43.64,43.73,43.33,43.69,150900,21.892675739884,21.9378256211074,21.7371594823367,21.9177590072303,300798.13350558,0.0,1.0
2005-01-27,43.89,44.09,43.6,43.89,136300,22.0180920766157,22.118425146001,21.8726091260069,22.0180920766157,271695.066910607,0.0,1.0
2005-01-28,43.81,43.95,43.51,43.87,132400,21.9779588488615,22.0481919974313,21.8274592447835,22.0080587696771,263920.960080443,0.0,1.0
2005-01-31,44.15,44.45,44.0,44.16,93000,22.1485250668166,22.2990246708947,22.0732752647776,22.1535417202859,185382.547488529,0.0,1.0
2005-02-01,45.36,45.53,44.21,44.21,203900,22.755540136598,22.8408232455756,22.1786249876322,22.1786249876322,406446.251966785,0.0,1.0
2005-02-02,45.05,45.33,44.94,45.11,75400,22.6000238790507,22.7404901761902,22.5448406908888,22.6301237998663,150299.398716506,0.0,1.0
2005-02-03,45.28,45.4,44.97,45.17,111500,22.7154069088439,22.7756067504751,22.5598906512966,22.6602237206819,222259.720913666,0.0,1.0
2005-02-04,45.3,45.59,45.03,45.17,106300,22.7254402157824,22.8709231663912,22.5899905721122,22.6602237206819,211894.245140114,0.0,1.0
2005-02-07,44.5,45.04,44.26,44.95,167800,22.324107938241,22.5950072255814,22.2037082549786,22.549857344358,334485.929769625,0.0,1.0
2005-02-08,44.85,44.95,44.34,44.49,426200,22.4996908096654,22.549857344358,22.2438414827327,22.3190912847717,849570.341286137,0.0,1.0
2005-02-09,44.53,44.86,44.41,44.85,145100,22.3391578986488,22.5047074631346,22.2789580570176,22.4996908096654,289236.641296618,0.0,1.0
2005-02-10,44.68,45.0,44.08,44.2,164700,22.4144077006878,22.5749406117044,22.1134084925318,22.173608334163,328306.511520007,0.0,1.0
2005-02-11,45.8,45.99,44.99,45.02,125800,22.9762728892458,23.0715893051619,22.5699239582351,22.5849739186429,250764.779290934,0.0,1.0
2005-02-14,46.0,46.29,45.79,46.07,174200,23.0766059586311,23.2220889092399,22.9712562357765,23.111722532916,347243.438413997,0.0,1.0
2005-02-15,46.61,46.73,46.38,46.48,151100,23.3826218202565,23.4428216618877,23.2672387904633,23.317405325156,301196.805650717,0.0,1.0
2005-02-16,46.05,46.4,45.67,45.95,145800,23.1016892259775,23.2772720974018,22.9110563941453,23.0515226912848,290631.993804596,0.0,1.0
2005-02-17,46.22,46.5,46.1,46.3,157200,23.186972334955,23.3274386320945,23.1267724933238,23.2271055627092,313356.306077384,0.0,1.0
2005-02-18,46.76,47.0,46.38,46.5,215400,23.4578716222955,23.5782713055579,23.2672387904633,23.3274386320945,429369.90031214,0.0,1.0
2005-02-22,46.07,46.6,46.05,46.36,287700,23.111722532916,23.3776051667872,23.1016892259775,23.2572054835248,573489.880779029,0.0,1.0
2005-02-23,44.69,44.95,44.52,44.76,361000,23.022426101163,23.1563672689031,22.9348491837946,23.0584871847854,700755.425562427,1.202,1.0
2005-02-24,44.42,44.49,43.72,44.49,198400,22.8833333500484,22.9193944336707,22.5227225138252,22.9193944336707,385124.311444834,0.0,1.0
2005-02-25,44.34,44.35,43.8,43.95,242800,22.8421206830515,22.8472722664261,22.5639351808221,22.6412089314414,471311.405336722,0.0,1.0
2005-02-28,43.95,44.17,43.74,44.09,201300,22.6412089314414,22.754543765683,22.5330256805744,22.713331098686,390753.648658494,0.0,1.0
2005-03-01,44.49,44.8,44.2,44.2,136400,22.9193944336707,23.0790935182838,22.7699985158068,22.7699985158068,264772.964118324,0.0,1.0
2005-03-02,43.7,43.84,43.46,43.6,283700,22.512419347076,22.5845415143206,22.3887813460852,22.4609035133298,550704.471556952,0.0,1.0
2005-03-03,43.75,43.85,43.5,43.59,190800,22.5381772639491,22.5896930976952,22.4093876795836,22.4557519299552,370371.565643519,0.0,1.0
2005-03-04,44.69,44.95,44.3,44.34,176200,23.022426101163,23.1563672689031,22.821514349553,22.8421206830515,342030.764498891,0.0,1.0
2005-03-07,43.8,43.94,43.34,43.87,237100,22.5639351808221,22.6360573480668,22.3269623455898,22.5999962644445,460246.845985738,0.0,1.0
2005-03-08,43.61,44.0,43.5,43.91,222000,22.4660550967044,22.6669668483145,22.4093876795836,22.6206025979429,430935.469459442,0.0,1.0
2005-03-09,43.8,44.26,43.78,44.06,158000,22.5639351808221,22.8009080160545,22.5536320140729,22.6978763485622,306701.82060627,0.0,1.0
2005-03-10,43.83,44.1,43.57,43.89,161300,22.579389930946,22.7184826820607,22.445448763206,22.6102994311937,313107.618125261,0.0,1.0
2005-03-11,44.03,44.54,44.01,44.21,132300,22.6824215984383,22.9451523505438,22.6721184316891,22.7751500991814,256814.245988668,0.0,1.0
2005-03-14,43.55,43.8,43.43,43.66,141000,22.4351455964567,22.5639351808221,22.3733265959613,22.4918130135775,273702.257629646,0.0,1.0
2005-03-15,43.82,44.46,43.8,44.46,154200,22.5742383475714,22.9039396835469,22.5639351808221,22.9039396835469,299325.447705612,0.0,1.0
2005-03-16,43.47,44.0,43.32,43.81,195800,22.3939329294598,22.6669668483145,22.3166591788405,22.5690867641968,380077.319460174,0.0,1.0
2005-03-17,42.75,43.0,42.55,42.98,247300,22.0230189264874,22.1518085108528,21.919987258995,22.1415053441036,480046.583771711,0.0,1.0
2005-03-18,42.36,42.52,41.93,42.38,430900,21.8221071748773,21.9045325088712,21.6005890897688,21.8324103416265,836441.86391925,0.0,1.0
2005-03-21,41.93,42.16,41.51,41.8,264000,21.6005890897688,21.719075507385,21.3842225880349,21.5336185058988,512463.801519335,0.0,1.0
2005-03-22,41.35,42.13,40.5,41.71,288600,21.301797254041,21.7036207572611,20.8639126671986,21.4872542555272,560216.110297274,0.0,1.0
2005-03-23,41.05,41.43,40.9,41.02,250800,21.1472497528025,21.3430099210379,21.0699760021832,21.1317950026786,486840.611443369,0.0,1.0
2005-03-24,41.31,41.8,41.31,41.55,186700,21.2811909205425,21.5336185058988,21.2811909205425,21.4048289215333,362412.847513864,0.0,1.0
2005-03-28,41.42,42.02,41.38,41.4,138600,21.3378583376633,21.6469533401403,21.3172520041648,21.3275551709141,269043.495797652,0.0,1.0
2005-03-29,41.29,41.75,41.18,41.37,194400,21.2708877537933,21.5078605890257,21.2142203366725,21.3121004207902,377359.708391511,0.0,1.0
2005-03-30,41.35,41.44,41.06,41.15,186600,21.301797254041,21.3481615044125,21.1524013361771,21.1987655865487,362218.732437531,0.0,1.0
2005-03-31,41.44,41.66,41.2,41.5,442200,21.3481615044125,21.4614963386541,21.2245235034217,21.3790710046603,858376.86754489,0.0,1.0
2005-04-01,41.44,42.4,41.36,42.24,159400,21.3481615044125,21.8427135083758,21.3069488374156,21.7602881743819,309419.431674933,0.0,1.0
2005-04-04,41.5,41.6,40.95,41.16,135400,21.3790710046603,21.4305868384064,21.0957339190563,21.2039171699233,262831.813354992,0.0,1.0
2005-04-05,41.66,41.72,41.44,41.68,192400,21.4614963386541,21.4924058389018,21.3481615044125,21.4717995054034,373477.40686485,0.0,1.0
2005-04-06,41.79,42.01,41.56,41.78,152900,21.5284669225241,21.6418017567657,21.409980504908,21.5233153391495,296801.951713283,0.0,1.0
2005-04-07,41.91,42.15,41.75,41.84,356000,21.5902859230195,21.7139239240104,21.5078605890257,21.5542248393972,691049.671745772,0.0,1.0
2005-04-08,41.98,42.17,41.6,41.95,131500,21.6263470066419,21.7242270907596,21.4305868384064,21.610892256518,255261.325378002,0.0,1.0
2005-04-11,42.37,42.62,42.15,42.62,128000,21.8272587582519,21.9560483426173,21.7139239240104,21.9560483426173,248467.297706345,0.0,1.0
2005-04-12,42.25,42.38,41.71,42.16,152400,21.7654397577565,21.8324103416265,21.4872542555272,21.719075507385,295831.376331617,0.0,1.0
2005-04-13,42.61,43.02,42.55,42.75,186800,21.9508967592427,22.162111677602,21.919987258995,22.0230189264874,362606.962590197,0.0,1.0
2005-04-14,42.92,43.41,42.9,43.19,198100,22.1105958438559,22.3630234292121,22.1002926771066,22.2496885949705,384541.966215834,0.0,1.0
2005-04-15,42.24,42.73,42.05,42.49,186400,21.7602881743819,22.0127157597381,21.6624080902642,21.8890777587473,361830.502284865,0.0,1.0
2005-04-18,42.2,42.34,41.97,42.11,135800,21.7396818408834,21.8118040081281,21.6211954232672,21.6933175905119,263608.273660326,0.0,1.0
2005-04-19,43.01,43.1,42.7,42.7,233900,22.1569600942274,22.203324344599,21.9972610096143,21.9972610096143,454035.163543078,0.0,1.0
2005-04-20,42.21,42.76,42.16,42.74,151600,21.7448334242581,22.028170509862,21.719075507385,22.0178673431128,294278.455720951,0.0,1.0
2005-04-21,42.7,42.85,42.34,42.6,233700,21.9972610096143,22.0745347602335,21.8118040081281,21.9457451758681,453646.933390412,0.0,1.0
2005-04-22,42.77,42.98,42.54,42.76,125400,22.0333220932366,22.1415053441036,21.9148356756204,22.028170509862,243420.305721685,0.0,1.0
2005-04-25,42.86,42.9,42.55,42.6,171200,22.0796863436082,22.1002926771066,21.919987258995,21.9457451758681,332325.010682235,0.0,1.0
2005-04-26,41.97,42.25,41.74,42.03,222500,21.6211954232672,21.7654397577565,21.5027090056511,21.6521049235149,431906.044841108,0.0,1.0
2005-04-27,41.45,41.63,41.03,41.29,362000,21.3533130877872,21.4460415885303,21.1369465860533,21.2708877537933,702696.576325755,0.0,1.0
2005-04-28,40.81,41.25,40.67,40.75,452800,21.0236117518117,21.2502814202948,20.951489584567,20.992702251564,878953.065636194,0.0,1.0
2005-04-29,41.5,41.64,41.1,41.53,317400,21.3790710046603,21.4511931719049,21.1730076696756,21.3945257547841,616121.2522812,0.0,1.0
2005-05-02,41.49,42.58,41.2,41.7,159200,21.3739194212856,21.9354420091189,21.2245235034217,21.4821026721526,309031.201522267,0.0,1.0
2005-05-03,41.5,41.74,40.98,41.06,160300,21.3790710046603,21.5027090056511,21.1111886691802,21.1524013361771,311166.467361929,0.0,1.0
2005-05-04,42.0,42.2,41.42,41.59,161600,21.6366501733911,21.7396818408834,21.3378583376633,21.4254352550318,313689.96335426,0.0,1.0
2005-05-05,42.13,42.53,42.0,42.23,217400,21.7036207572611,21.9096840922458,21.6366501733911,21.7551365910073,422006.17594812,0.0,1.0
2005-05-06,41.92,42.21,41.81,42.21,129900,21.5954375063942,21.7448334242581,21.5387700892734,21.7448334242581,252155.484156673,0.0,1.0
2005-05-09,42.11,42.19,41.6,41.75,172700,21.6933175905119,21.7345302575088,21.4305868384064,21.5078605890257,335236.736827232,0.0,1.0
2005-05-10,41.02,41.38,40.9,41.37,243200,21.1317950026786,21.3172520041648,21.0699760021832,21.3121004207902,472087.865642056,0.0,1.0
2005-05-11,40.8,40.85,40.37,40.58,346700,21.0184601684371,21.0442180853102,20.7969420833285,20.9051253341955,672996.969646793,0.0,1.0
2005-05-12,40.49,40.86,40.41,40.74,157700,20.8587610838239,21.0493696686848,20.817548416827,20.9875506681894,306119.475377271,0.0,1.0
2005-05-13,40.0,40.48,39.9,40.17,211100,20.6063334984677,20.8536095004493,20.5548176647215,20.6939104158362,409776.926139136,0.0,1.0
2005-05-16,40.1,40.25,39.66,39.74,246100,20.6578493322139,20.7351230828331,20.4311796637307,20.4723923307277,477717.202855714,0.0,1.0
2005-05-17,40.08,40.4,39.69,39.7,308600,20.6475461654646,20.8123968334524,20.4466344138546,20.4517859972292,599039.125563892,0.0,1.0
2005-05-18,40.57,40.76,40.16,40.24,335900,20.8999737508209,20.9978538349386,20.6887588324616,20.7299714994585,652032.541402821,0.0,1.0
2005-05-19,40.52,40.75,40.5,40.75,206200,20.8742158339478,20.992702251564,20.8639126671986,20.992702251564,400265.287398815,0.0,1.0
2005-05-20,40.14,40.28,39.85,40.03,292400,20.6784556657123,20.750577832957,20.5290597478485,20.6217882485916,567592.483197932,0.0,1.0
2005-05-23,40.4,40.6,40.07,40.14,352200,20.8123968334524,20.9154285009447,20.64239458209,20.6784556657123,683673.298845114,0.0,1.0
2005-05-24,40.35,40.46,40.26,40.44,167700,20.7866389165793,20.8433063337001,20.7402746662077,20.8330031669509,325530.983010578,0.0,1.0
2005-05-25,40.41,40.73,40.39,40.49,332700,20.817548416827,20.9823990848147,20.8072452500778,20.8587610838239,645820.858960163,0.0,1.0
2005-05-26,38.82,38.95,38.35,38.45,616900,19.9984466602629,20.0654172441329,19.7563222416559,19.8078380754021,1197495.90589878,0.0,1.0
2005-05-27,38.5,38.65,38.23,38.5,337700,19.8335959922752,19.9108697428944,19.6945032411605,19.8335959922752,655526.612776816,0.0,1.0
2005-05-31,38.28,38.45,38.24,38.43,245500,19.7202611580336,19.8078380754021,19.6996548245351,19.7975349086529,476552.512397716,0.0,1.0
2005-06-01,38.49,38.75,38.18,38.18,218100,19.8284444089006,19.9623855766406,19.6687453242874,19.6687453242874,423364.98148245,0.0,1.0
2005-06-02,38.74,38.81,38.54,38.81,215400,19.957233993266,19.9932950768883,19.8542023257736,19.9932950768883,418123.874421458,0.0,1.0
2005-06-03,37.94,38.27,37.8,38.13,352600,19.5451073232966,19.715109574659,19.472985156052,19.6429874074143,684449.759150447,0.0,1.0
2005-06-06,38.21,38.37,37.85,38.06,240300,19.6842000744113,19.7666254084052,19.4987430729251,19.606926323792,466458.528428395,0.0,1.0
2005-06-07,38.72,38.88,38.39,38.5,204300,19.9469308265167,20.0293561605106,19.7769285751544,19.8335959922752,396577.100948487,0.0,1.0
2005-06-08,38.29,38.89,38.05,38.82,218800,19.7254127414082,20.0345077438852,19.6017747404174,19.9984466602629,424723.787016783,0.0,1.0
2005-06-09,38.43,38.46,37.89,38.14,163400,19.7975349086529,19.8129896587767,19.5193494064235,19.648138990789,317184.034728255,0.0,1.0
2005-06-10,38.68,38.91,38.42,38.85,165700,19.9263244930183,20.0448109106345,19.7923833252782,20.0139014103868,321648.681483916,0.0,1.0
2005-06-13,38.73,38.79,38.41,38.53,266100,19.9520824098914,19.9829919101391,19.7872317419036,19.849050742399,516540.21812233,0.0,1.0
2005-06-14,38.95,39.08,38.81,39.0,223900,20.0654172441329,20.132387828003,19.9932950768883,20.091175161006,434623.655909771,0.0,1.0
2005-06-15,39.1,39.2,38.75,39.2,260200,20.1426909947522,20.1942068284984,19.9623855766406,20.1942068284984,505087.428618679,0.0,1.0
2005-06-16,39.18,39.3,38.73,39.07,335600,20.1839036617491,20.2457226622445,19.9520824098914,20.1272362446283,651450.196173823,0.0,1.0
2005-06-17,39.68,39.81,39.51,39.73,316000,20.44148283048,20.50845341435,20.3539059131115,20.4672407473531,613403.641212538,0.0,1.0
2005-06-20,39.4,39.47,38.88,39.0,181700,20.2972384959907,20.333299579613,20.0293561605106,20.091175161006,352707.093697209,0.0,1.0
2005-06-21,40.01,40.14,39.55,39.6,203100,20.6114850818423,20.6784556657123,20.3745122466099,20.400270163483,394247.72003249,0.0,1.0
2005-06-22,40.7,40.73,40.32,40.43,278000,20.9669443346909,20.9823990848147,20.7711841664555,20.8278515835762,539639.912205967,0.0,1.0
2005-06-23,40.91,41.51,40.88,41.4,397500,21.0751275855579,21.3842225880349,21.059672835434,21.3275551709141,771607.428423998,0.0,1.0
2005-06-24,40.76,41.0,40.72,40.96,174300,20.9978538349386,21.1214918359294,20.9772475014401,21.1008855024309,338342.578048562,0.0,1.0
2005-06-27,40.36,40.58,40.34,40.44,132200,20.7917904999539,20.9051253341955,20.7814873332047,20.8330031669509,256620.130912334,0.0,1.0
2005-06-28,40.85,40.85,40.39,40.56,118000,21.0442180853102,21.0442180853102,20.8072452500778,20.8948221674463,229055.790073036,0.0,1.0
2005-06-29,40.4,40.5,40.14,40.35,355000,20.8123968334524,20.8639126671986,20.6784556657123,20.7866389165793,689108.52098244,0.0,1.0
2005-06-30,39.94,40.37,39.93,40.22,309500,20.57542399822,20.7969420833285,20.5702724148454,20.7196683327093,600786.161250888,0.0,1.0
2005-07-01,40.12,40.44,39.97,40.33,176200,20.6681524989631,20.8330031669509,20.5908787483439,20.7763357498301,342030.76449889,0.0,1.0
2005-07-05,39.65,39.82,39.3,39.5,232800,20.4260280803561,20.5136049977246,20.2457226622445,20.3487543297369,451899.897703415,0.0,1.0
2005-07-06,39.62,39.85,39.45,39.64,194200,20.4105733302323,20.5290597478485,20.3229964128638,20.4208764969815,376971.478238844,0.0,1.0
2005-07-07,38.85,39.0,38.27,38.3,580200,20.0139014103868,20.091175161006,19.715109574659,19.7305643247828,1126255.67288454,0.0,1.0
2005-07-08,39.24,39.4,38.75,38.86,188700,20.2148131619968,20.2972384959907,19.9623855766406,20.0190529937614,366295.149040526,0.0,1.0
2005-07-11,39.67,39.82,39.35,39.36,214700,20.4363312471054,20.5136049977246,20.2714805791176,20.2766321624922,416765.068887126,0.0,1.0
2005-07-12,40.35,40.54,40.1,40.23,235300,20.7866389165793,20.884519000697,20.6578493322139,20.7248199160839,456752.774611742,0.0,1.0
2005-07-13,40.63,40.68,40.32,40.5,259500,20.9308832510686,20.9566411679417,20.7711841664555,20.8639126671986,503728.623084347,0.0,1.0
2005-07-14,40.9,41.29,40.8,41.15,276600,21.0699760021832,21.2708877537933,21.0184601684371,21.1987655865487,536922.301137305,0.0,1.0
2005-07-15,40.82,40.95,40.54,40.59,222300,21.0287633351863,21.0957339190563,20.884519000697,20.9102769175701,431517.814688441,0.0,1.0
2005-07-18,40.03,40.32,40.0,40.24,188600,20.6217882485916,20.7711841664555,20.6063334984677,20.7299714994585,366101.033964192,0.0,1.0
2005-07-19,39.78,39.95,39.25,39.65,302200,20.4929986642261,20.5805755815946,20.2199647453714,20.4260280803561,586615.760678574,0.0,1.0
2005-07-20,39.83,40.01,39.05,39.19,315800,20.5187565810992,20.6114850818423,20.1169330778791,20.1890552451237,613015.411059873,0.0,1.0
2005-07-21,39.99,40.24,39.43,39.87,286100,20.6011819150931,20.7299714994585,20.3126932461145,20.5393629145977,555363.233388947,0.0,1.0
2005-07-22,39.66,39.85,39.45,39.78,191600,20.4311796637307,20.5290597478485,20.3229964128638,20.4929986642261,371924.486254185,0.0,1.0
2005-07-25,39.48,39.6,39.34,39.47,193700,20.3384511629876,20.400270163483,20.266328995743,20.333299579613,376000.90285718,0.0,1.0
2005-07-26,39.55,39.66,39.23,39.35,271000,20.3745122466099,20.4311796637307,20.2096615786222,20.2714805791176,526051.856862653,0.0,1.0
2005-07-27,40.01,40.04,39.56,39.78,212100,20.6114850818423,20.6269398319662,20.3796638299846,20.4929986642261,411718.076902467,0.0,1.0
2005-07-28,40.39,40.39,39.99,40.2,204600,20.8072452500778,20.8072452500778,20.6011819150931,20.7093651659601,397159.446177485,0.0,1.0
2005-07-29,39.51,40.08,39.4,39.62,395600,20.3539059131115,20.6475461654646,20.2972384959907,20.4105733302323,767919.241973671,0.0,1.0
2005-08-01,40.1,40.17,39.9,40.09,199500,20.6578493322139,20.6939104158362,20.5548176647215,20.6526977488393,387259.577284498,0.0,1.0
2005-08-02,40.32,40.44,40.25,40.39,182200,20.7711841664555,20.8330031669509,20.7351230828331,20.8072452500778,353677.669078874,0.0,1.0
2005-08-03,40.29,40.52,40.01,40.05,216100,20.7557294163316,20.8742158339478,20.6114850818423,20.6320914153408,419482.67995579,0.0,1.0
2005-08-04,40.01,40.35,39.41,39.58,362700,20.6114850818423,20.7866389165793,20.3023900793653,20.3899669967338,704055.381860089,0.0,1.0
2005-08-05,41.23,41.54,40.93,41.5,398100,21.2399782535456,21.3996773381587,21.0854307523071,21.3790710046603,772772.118881998,0.0,1.0
2005-08-08,41.73,42.13,41.63,42.03,276300,21.4975574222764,21.7036207572611,21.4460415885303,21.6521049235149,536339.955908306,0.0,1.0
2005-08-09,42.13,42.39,41.68,41.87,909300,21.7036207572611,21.8375619250012,21.4717995054034,21.5696795895211,1765088.38909671,0.0,1.0
2005-08-10,42.39,42.8,42.13,42.65,418900,21.8375619250012,22.0487768433605,21.7036207572611,21.9715030927412,813148.054759278,0.0,1.0
2005-08-11,42.53,42.61,42.33,42.39,197100,21.9096840922458,21.9508967592427,21.8066524247535,21.8375619250012,382600.815452504,0.0,1.0
2005-08-12,42.27,42.41,42.06,42.14,213300,21.7757429245058,21.8478650917504,21.6675596736388,21.7087723406357,414047.457818463,0.0,1.0
2005-08-15,42.3,42.39,41.98,42.1,181600,21.7911976746296,21.8375619250012,21.6263470066419,21.6881660071373,352512.978620877,0.0,1.0
2005-08-16,41.82,42.06,41.66,41.76,305200,21.543921672648,21.6675596736388,21.4614963386541,21.5130121724003,592439.212968565,0.0,1.0
2005-08-17,41.09,41.19,40.99,41.12,189000,21.5028120373185,21.5551430473875,21.4504810272496,21.5185113403392,361162.530115687,0.6502,1.0
2005-08-18,40.35,40.57,40.23,40.57,300200,21.1155625628086,21.2306907849602,21.0527653507258,21.2306907849602,573656.039898036,0.0,1.0
2005-08-19,40.45,40.53,40.09,40.22,240400,21.1678935728775,21.2097583809326,20.9795019366294,21.047532249719,459383.45100429,0.0,1.0
2005-08-22,40.58,41.0,40.42,40.92,209800,21.2359238859671,21.4557141282565,21.1521942698568,21.4138493202014,400909.517556989,0.0,1.0
2005-08-23,40.39,40.54,40.3,40.46,245600,21.1364949668361,21.2149914819395,21.0893970577741,21.1731266738844,469320.197864617,0.0,1.0
2005-08-24,40.15,40.42,40.03,40.4,169300,21.0109005426707,21.1521942698568,20.948103330588,21.141728067843,323517.546817914,0.0,1.0
2005-08-25,40.4,40.54,40.16,40.43,230900,21.141728067843,21.2149914819395,21.0161336436776,21.1574273708637,441229.778855619,0.0,1.0
2005-08-26,40.01,40.3,39.94,40.3,103800,20.9376371285742,21.0893970577741,20.901005421526,21.0893970577741,198352.754634964,0.0,1.0
2005-08-29,40.03,40.2,39.25,39.25,129900,20.948103330588,21.0370660477052,20.5399214520505,20.5399214520505,248227.580222369,0.0,1.0
2005-08-30,39.82,40.02,39.59,39.93,113200,20.8382082094433,20.9428702295811,20.7178468862848,20.8957723205191,216315.335497861,0.0,1.0
2005-08-31,40.3,40.31,39.68,39.86,115200,21.0893970577741,21.094630158781,20.7649447953468,20.8591406134708,220137.161213371,0.0,1.0
2005-09-01,40.94,41.08,40.49,40.5,195700,21.4243155222152,21.4975789363117,21.188825976905,21.1940590779119,373965.646262644,0.0,1.0
2005-09-02,41.3,41.48,41.0,41.29,147800,21.6127071584633,21.7069029765873,21.4557141282565,21.6074740574564,282432.920376182,0.0,1.0
2005-09-06,42.3,42.4,42.06,42.25,281100,22.1360172591525,22.1883482692214,22.0104228349871,22.109851754118,537157.604314916,0.0,1.0
2005-09-07,42.33,42.45,42.1,42.34,176300,22.1517165621731,22.2145137742558,22.0313552390146,22.15694966318,336893.936822199,0.0,1.0
2005-09-08,42.16,42.33,42.04,42.23,124200,22.062753845056,22.1517165621731,21.9999566329733,22.0993855521042,237335.376933165,0.0,1.0
2005-09-09,42.35,42.52,42.0,42.08,111200,22.1621827641869,22.2511454813041,21.9790242289457,22.0208890370008,212493.509782351,0.0,1.0
2005-09-12,41.86,42.04,41.78,41.88,121900,21.9057608148492,21.9999566329733,21.8638960067941,21.916227016863,232940.277360329,0.0,1.0
2005-09-13,41.99,42.25,41.82,42.19,131900,21.9737911279388,22.109851754118,21.8848284108217,22.0784531480766,252049.405937879,0.0,1.0
2005-09-14,41.64,42.03,41.56,41.99,106000,21.7906325926976,21.9947235319664,21.7487677846425,21.9737911279388,202556.762922025,0.0,1.0
2005-09-15,41.2,41.37,40.75,40.95,219800,21.5603761483944,21.6493388655115,21.3248866030842,21.4295486232221,420018.646134538,0.0,1.0
2005-09-16,41.19,41.27,40.83,41.19,296900,21.5551430473875,21.5970078554426,21.3667514111394,21.5551430473875,567350.027467445,0.0,1.0
2005-09-19,41.33,41.57,41.1,41.57,188000,21.6284064614839,21.7540008856494,21.5080451383254,21.7540008856494,359251.617257932,0.0,1.0
2005-09-20,41.26,41.93,41.12,41.5,131700,21.5917747544357,21.9423925218975,21.5185113403392,21.7173691786011,251667.223366327,0.0,1.0
2005-09-21,40.91,41.36,40.86,41.27,138300,21.4086162191945,21.6441057645046,21.38245071416,21.5970078554426,264279.24822751,0.0,1.0
2005-09-22,40.78,40.78,40.35,40.6,169400,21.3405859061049,21.3405859061049,21.1155625628086,21.2463900879808,323708.638103689,0.0,1.0
2005-09-23,40.78,40.96,40.64,40.8,111900,21.3405859061049,21.434781724229,21.2673224920084,21.3510521081187,213831.148782779,0.0,1.0
2005-09-26,40.84,41.03,40.75,40.91,121400,21.3719845121463,21.4714134312772,21.3248866030842,21.4086162191945,231984.820931451,0.0,1.0
2005-09-27,40.62,40.85,40.4,40.52,139600,21.2568562899946,21.3772176131531,21.141728067843,21.2045252799257,266763.434942592,0.0,1.0
2005-09-28,40.88,41.05,40.69,40.89,158500,21.3929169161738,21.481879633291,21.2934879970429,21.3981500171807,302879.68795416,0.0,1.0
2005-09-29,41.13,41.35,40.71,40.86,214100,21.5237444413461,21.6388726634977,21.3039541990567,21.38245071416,409126.442845336,0.0,1.0
2005-09-30,40.78,41.04,40.61,40.94,200800,21.3405859061049,21.4766465322841,21.2516231889877,21.4243155222152,383711.301837195,0.0,1.0
2005-10-03,41.41,41.65,41.18,41.18,241000,21.6702712695391,21.7958656937045,21.5499099463806,21.5499099463806,460529.998718943,0.0,1.0
2005-10-04,41.11,41.68,41.05,41.3,172000,21.5132782393323,21.8115649967252,21.481879633291,21.6127071584633,328677.011533852,0.0,1.0
2005-10-05,40.65,41.08,40.52,41.05,288500,21.2725555930153,21.4975789363117,21.2045252799257,21.481879633291,551298.359462304,0.0,1.0
2005-10-06,40.36,40.73,40.31,40.59,327900,21.1207956638154,21.3144204010704,21.094630158781,21.241156986974,626588.32605785,0.0,1.0
2005-10-07,39.95,40.19,39.87,40.11,368600,20.9062385225329,21.0318329466983,20.8643737144777,20.9899681386431,704362.479368475,0.0,1.0
2005-10-10,39.96,40.19,39.84,40.1,168200,20.9114716235398,21.0318329466983,20.8486744114571,20.9847350376363,321415.542674383,0.0,1.0
2005-10-11,39.83,40.16,39.71,40.15,211000,20.8434413104502,21.0161336436776,20.7806440983675,21.0109005426707,403202.612986295,0.0,1.0
2005-10-12,39.14,39.75,39.04,39.74,262400,20.4823573409746,20.801576502395,20.4300263309057,20.7963434013881,501423.533874901,0.0,1.0
2005-10-13,38.65,38.8,38.45,38.69,424700,20.2259353916369,20.3044319067403,20.1212733714991,20.2468677956645,811564.69068853,0.0,1.0
2005-10-14,39.37,39.45,38.64,38.78,509800,20.6027186641331,20.6445834721883,20.22070229063,20.2939657047265,974183.374883478,0.0,1.0
2005-10-17,38.41,38.5,38.22,38.49,581900,20.1003409674715,20.1474388765336,20.0009120483406,20.1422057755267,1111960.19192761,0.0,1.0
2005-10-18,37.57,38.07,37.5,38.06,663500,19.6607604828926,19.9224155332372,19.6241287758444,19.9171824322303,1267890.68112041,0.0,1.0
2005-10-19,37.84,38.05,37.16,37.43,469400,19.8020542100787,19.9119493312234,19.4462033416101,19.5874970687961,896982.495430175,0.0,1.0
2005-10-20,37.91,38.41,37.73,38.34,445500,19.8386859171269,20.1003409674715,19.7444900990029,20.0637092604233,851311.678129834,0.0,1.0
2005-10-21,38.28,38.52,38.05,38.37,332600,20.0323106543819,20.1579050785473,19.9119493312234,20.079408563444,635569.616489299,0.0,1.0
2005-10-24,39.0,39.0,38.51,38.53,236200,20.4090939268782,20.4090939268782,20.1526719775405,20.1631381795542,451357.617001719,0.0,1.0
2005-10-25,39.33,39.77,39.01,39.52,422600,20.5817862601056,20.8120427044088,20.414327027885,20.6812151792365,807551.773687243,0.0,1.0
2005-10-26,39.25,39.65,38.95,38.97,290000,20.5399214520505,20.7492454923261,20.3829284218437,20.3933946238575,554164.728748935,0.0,1.0
2005-10-27,38.83,39.13,38.75,39.1,210900,20.320131209761,20.4771242399677,20.2782664017059,20.4614249369471,403011.521700519,0.0,1.0
2005-10-28,39.01,39.15,38.6,38.99,209500,20.414327027885,20.4875904419815,20.1997698866025,20.4038608258713,400336.243699664,0.0,1.0
2005-10-31,39.62,39.74,39.42,39.55,165300,20.7335461893054,20.7963434013881,20.6288841691676,20.6969144822572,315873.895386895,0.0,1.0
2005-11-01,39.65,40.08,39.56,40.03,148100,20.7492454923261,20.9742688356225,20.7021475832641,20.948103330588,283006.194233509,0.0,1.0
2005-11-02,40.76,40.81,40.03,40.03,404000,21.3301197040911,21.3562852091256,20.948103330588,20.948103330588,772008.794533002,0.0,1.0
2005-11-03,41.29,41.67,41.2,41.38,359300,21.6074740574564,21.8063318957183,21.5603761483944,21.6545719665184,686590.989791354,0.0,1.0
2005-11-04,40.85,41.22,40.47,41.22,420700,21.3772176131531,21.5708423504081,21.1783597748913,21.5708423504081,803921.039257511,0.0,1.0
2005-11-07,41.25,41.35,40.91,41.02,144000,21.5865416534288,21.6388726634977,21.4086162191945,21.4661803302703,275171.451516714,0.0,1.0
2005-11-08,40.76,40.94,40.39,40.53,233800,21.3301197040911,21.4243155222152,21.1364949668361,21.2097583809326,446771.426143108,0.0,1.0
2005-11-09,40.54,40.78,40.32,40.54,231700,21.2149914819395,21.3405859061049,21.0998632597879,21.2149914819395,442758.509141823,0.0,1.0
2005-11-10,41.28,41.47,40.93,41.09,200000,21.6022409564495,21.7016698755804,21.4190824212083,21.5028120373185,382182.571550991,0.0,1.0
2005-11-11,41.54,41.67,41.27,41.27,145800,21.7383015826287,21.8063318957183,21.5970078554426,21.5970078554426,278611.094660672,0.0,1.0
2005-11-14,41.67,41.74,41.45,41.45,138100,21.8063318957183,21.8429636027665,21.6912036735667,21.6912036735667,263897.065655959,0.0,1.0
2005-11-15,41.7,42.04,41.57,41.71,238300,21.8220311987389,21.9999566329733,21.7540008856494,21.8272642997458,455370.534003006,0.0,1.0
2005-11-16,41.01,41.37,40.88,41.37,195700,21.4609472292634,21.6493388655115,21.3929169161738,21.6493388655115,373965.646262645,0.0,1.0
2005-11-17,41.69,41.71,41.32,41.36,141200,21.8167980977321,21.8272642997458,21.6231733604771,21.6441057645046,269820.895514999,0.0,1.0
2005-11-18,42.11,42.19,41.81,42.09,167900,22.0365883400215,22.0784531480766,21.8795953098148,22.0261221380077,320842.268817057,0.0,1.0
2005-11-21,41.98,42.19,41.69,42.13,172900,21.9685580269319,22.0784531480766,21.8167980977321,22.0470545420353,330396.833105832,0.0,1.0
2005-11-22,42.0,42.15,41.16,41.42,201700,21.9790242289457,22.0575207440491,21.5394437443668,21.675504370546,385431.123409174,0.0,1.0
2005-11-23,42.46,42.62,41.95,42.03,130300,22.2197468752627,22.303476491373,21.9528587239112,21.9947235319664,248991.945365471,0.0,1.0
2005-11-25,41.56,41.87,41.34,41.87,659100,21.7487677846425,21.9109939158561,21.6336395624908,21.9109939158561,1259482.66454629,0.0,1.0
2005-11-28,41.85,41.92,41.35,41.71,323500,21.9005277138423,21.9371594208906,21.6388726634977,21.8272642997458,618180.309483728,0.0,1.0
2005-11-29,40.92,41.2,40.58,40.89,385600,21.4138493202014,21.5603761483944,21.2359238859671,21.3981500171807,736847.99795031,0.0,1.0
2005-11-30,40.77,41.36,40.72,41.2,341700,21.335352805098,21.6441057645046,21.3091873000635,21.5603761483944,652958.923494868,0.0,1.0
2005-12-01,41.6,41.68,41.39,41.42,323300,21.76970018867,21.8115649967252,21.6598050675253,21.675504370546,617798.126912177,0.0,1.0
2005-12-02,41.6,41.7,41.29,41.67,196700,21.76970018867,21.8220311987389,21.6074740574564,21.8063318957183,375876.5591204,0.0,1.0
2005-12-05,41.66,41.8,41.37,41.47,208900,21.8010987947114,21.8743622088079,21.6493388655115,21.7016698755804,399189.695985009,0.0,1.0
2005-12-06,42.01,42.27,41.77,41.83,209900,21.9842573299526,22.1203179561318,21.8586629057872,21.8900615118285,401100.608842765,0.0,1.0
2005-12-07,41.74,41.89,41.59,41.63,244600,21.8429636027665,21.9214601178699,21.7644670876631,21.7853994916907,467409.285006862,0.0,1.0
2005-12-08,41.91,42.22,41.75,41.9,377500,21.9319263198837,22.0941524510973,21.8481967037734,21.9266932188768,721369.603802494,0.0,1.0
2005-12-09,42.21,42.34,41.88,41.96,172600,22.0889193500904,22.15694966318,21.916227016863,21.9580918249181,329823.559248505,0.0,1.0
2005-12-12,42.37,42.64,42.28,42.48,129300,22.1726489662007,22.3139426933868,22.1255510571387,22.2302130772765,247081.032507716,0.0,1.0
2005-12-13,42.46,42.67,42.12,42.32,131200,22.2197468752627,22.3296419964075,22.0418214410284,22.1464834611662,250711.76693745,0.0,1.0
2005-12-14,42.73,42.85,42.45,42.52,136800,22.3610406024488,22.4238378145315,22.2145137742558,22.2511454813041,261412.878940878,0.0,1.0
2005-12-15,42.25,42.42,42.02,42.42,170600,22.109851754118,22.1988144712352,21.9894904309595,22.1988144712352,326001.733532995,0.0,1.0
2005-12-16,42.47,42.68,42.37,42.43,117000,22.2249799762696,22.3348750974143,22.1726489662007,22.2040475722421,223576.80435733,0.0,1.0
2005-12-19,42.28,42.59,42.08,42.5,148700,22.1255510571387,22.2877771883523,22.0208890370008,22.2406792792903,284152.741948161,0.0,1.0
2005-12-20,42.44,42.53,42.25,42.37,141000,22.2092806732489,22.256378582311,22.109851754118,22.1726489662007,269438.712943449,0.0,1.0
2005-12-21,42.55,42.8,42.45,42.7,169900,22.2668447843248,22.397672309497,22.2145137742558,22.3453412994281,324664.094532566,0.0,1.0
2005-12-22,42.63,42.74,42.5,42.7,140800,22.3087095923799,22.3662737034557,22.2406792792903,22.3453412994281,269056.530371897,0.0,1.0
2005-12-23,42.71,42.81,42.57,42.64,71800,22.350574400435,22.4029054105039,22.2773109863385,22.3139426933868,137203.543186806,0.0,1.0
2005-12-27,42.44,42.85,42.4,42.85,119700,22.2092806732489,22.4238378145315,22.1883482692214,22.4238378145315,228736.269073268,0.0,1.0
2005-12-28,42.26,42.58,42.12,42.52,126900,22.1150848551249,22.2825440873454,22.0418214410284,22.2511454813041,242494.841649104,0.0,1.0
2005-12-29,42.2,42.38,42.05,42.05,83300,22.0836862490835,22.1778820672076,22.0051897339802,22.0051897339802,159179.041050988,0.0,1.0
2005-12-30,42.08,42.22,41.9,42.17,126900,22.0208890370008,22.0941524510973,21.9266932188768,22.0679869460629,242494.841649104,0.0,1.0
2006-01-03,43.58,43.72,42.6,42.75,436700,22.8058541880346,22.8791176021311,22.2930102893592,22.3715068044626,834495.644981589,0.0,1.0
2006-01-04,44.09,44.21,43.82,43.82,294600,23.0727423393861,23.1355395514688,22.9314486122,22.9314486122,562954.927894609,0.0,1.0
2006-01-05,43.74,43.99,43.62,43.94,200800,22.8895838041449,23.0204113293172,22.8267865920622,22.9942458242827,383711.301837194,0.0,1.0
2006-01-06,44.53,44.64,44.09,44.19,242200,23.3029987836893,23.3605628947651,23.0727423393861,23.125073349455,462823.094148251,0.0,1.0
2006-01-09,44.39,44.5,43.68,43.84,243400,23.2297353695929,23.2872994806687,22.8581851981035,22.9419148142138,465116.189577555,0.0,1.0
2006-01-10,43.78,43.87,43.63,43.72,190200,22.9105162081724,22.9576141172345,22.8320196930691,22.8791176021311,363455.625544993,0.0,1.0
2006-01-11,44.23,44.33,43.86,43.9,208500,23.1460057534826,23.1983367635515,22.9523810162276,22.9733134202551,398425.330841907,0.0,1.0
2006-01-12,44.09,44.44,43.99,44.21,221300,23.0727423393861,23.2559008746273,23.0204113293172,23.1355395514688,422885.015421171,0.0,1.0
2006-01-13,43.98,44.11,43.82,44.05,127100,23.0151782283103,23.0832085413999,22.9314486122,23.0518099353585,242877.024220654,0.0,1.0
2006-01-17,43.05,43.12,42.8,43.02,243500,22.5284998346693,22.5651315417176,22.397672309497,22.5128005316487,465307.280863332,0.0,1.0
2006-01-18,42.47,42.6,42.26,42.46,304800,22.2249799762696,22.2930102893592,22.1150848551249,22.2197468752627,582446.23904371,0.0,1.0
2006-01-19,42.71,42.99,42.57,42.8,376700,22.350574400435,22.497101228628,22.2773109863385,22.397672309497,719840.873516292,0.0,1.0
2006-01-20,42.03,42.95,41.96,42.91,203900,21.9947235319664,22.4761688246004,21.9580918249181,22.4552364205729,389635.131696235,0.0,1.0
2006-01-23,42.68,42.68,42.25,42.48,461100,22.3348750974143,22.3348750974143,22.109851754118,22.2302130772765,881121.918710811,0.0,1.0
2006-01-24,42.1,42.27,41.8,41.89,497500,22.0313552390146,22.1203179561318,21.8743622088079,21.9214601178699,950679.14673309,0.0,1.0
2006-01-25,42.1,42.29,41.85,42.29,245600,22.0313552390146,22.1307841581456,21.9005277138423,22.1307841581456,469320.197864617,0.0,1.0
2006-01-26,42.95,43.19,42.82,42.88,209100,22.4761688246004,22.6017632487658,22.4081385115108,22.4395371175522,399571.878556561,0.0,1.0
2006-01-27,43.41,43.72,43.3,43.66,216400,22.7168914709174,22.8791176021311,22.6593273598416,22.8477189960897,413521.542418173,0.0,1.0
2006-01-30,42.68,42.89,42.45,42.87,229300,22.3348750974143,22.4447702185591,22.2145137742558,22.4343040165453,438172.318283212,0.0,1.0
2006-01-31,42.73,43.05,42.54,42.6,189300,22.3610406024488,22.5284998346693,22.2616116833179,22.2930102893592,361735.803973013,0.0,1.0
2006-02-01,43.68,44.11,43.55,43.8,271900,22.8581851981035,23.0832085413999,22.7901548850139,22.9209824101862,519577.206023573,0.0,1.0
2006-02-02,43.59,43.92,43.41,43.73,278700,22.8110872890415,22.9837796222689,22.7168914709174,22.884350703138,532571.413456306,0.0,1.0
2006-02-03,43.37,43.51,42.95,43.06,173700,22.6959590668899,22.7692224809864,22.4761688246004,22.5337329356762,331925.563392035,0.0,1.0
2006-02-06,43.33,43.75,43.2,43.72,135400,22.6750266628623,22.8948169051518,22.6069963497727,22.8791176021311,258737.600940021,0.0,1.0
2006-02-07,43.19,43.54,43.16,43.43,196100,22.6017632487658,22.784921784007,22.5860639457452,22.7273576729312,374730.011405747,0.0,1.0
2006-02-08,43.48,43.6,43.1,43.43,183200,22.7535231779657,22.8163203900484,22.5546653397038,22.7273576729312,350079.235540707,0.0,1.0
2006-02-09,44.23,44.54,43.96,44.0,247200,23.1460057534826,23.3082318846962,23.0047120262965,23.0256444303241,472377.658437024,0.0,1.0
2006-02-10,45.03,45.2,44.68,45.06,286000,23.5646538340339,23.6536165511511,23.3814952987927,23.5803531370546,546521.077317917,0.0,1.0
2006-02-13,45.43,45.67,45.18,45.43,388500,23.7739778743096,23.899572298475,23.6431503491373,23.7739778743096,742389.6452378,0.0,1.0
2006-02-14,45.9,45.96,45.27,45.43,239400,24.0199336216335,24.0513322276749,23.6902482581993,23.7739778743096,457472.538146536,0.0,1.0
2006-02-15,45.36,45.48,45.01,45.15,253800,23.7373461672614,23.8001433793441,23.5541876320201,23.6274510461166,484989.683298206,0.0,1.0
2006-02-16,45.7,45.71,45.17,45.33,252500,23.9152716014957,23.9205047025026,23.6379172481304,23.7216468642407,482505.496583125,0.0,1.0
2006-02-17,45.57,45.69,45.4,45.42,196000,23.8472412884061,23.9100385004888,23.7582785712889,23.7687447733027,374538.920119971,0.0,1.0
2006-02-21,45.07,45.15,44.87,45.03,285500,23.5855862380615,23.6274510461166,23.4809242179237,23.5646538340339,545565.620889039,0.0,1.0
2006-02-22,46.47,46.55,46.17,46.2,359800,24.3182203790264,24.3600851870815,24.1612273488196,24.1769266518403,687546.446220231,0.0,1.0
2006-02-23,46.65,47.0,46.57,46.8,345500,24.4124161971504,24.5955747323916,24.3705513890953,24.4909127122538,660220.392354337,0.0,1.0
2006-02-24,46.8,47.1,46.77,46.9,253300,24.4909127122538,24.6479057424605,24.4752134092331,24.5432437223227,484034.226869329,0.0,1.0
2006-02-27,46.89,47.05,46.75,46.84,253100,24.5380106213158,24.6217402374261,24.4647472072193,24.5118451162814,483652.044297779,0.0,1.0
2006-02-28,46.87,47.14,46.62,47.11,322800,24.527544419302,24.6688381464881,24.3967168941297,24.6531388434674,616842.6704833,0.0,1.0
2006-03-01,46.11,46.35,45.95,46.0,285500,24.7793089087436,24.9082838412549,24.6933256204027,24.7201953980092,531266.027171356,1.2411,1.0
2006-03-02,45.94,45.95,45.46,45.88,200900,24.6879516648814,24.6933256204027,24.4300017998587,24.6557079317535,373840.087070842,0.0,1.0
2006-03-03,45.96,46.16,45.51,45.51,203100,24.698699575924,24.8061786863501,24.4568715774652,24.4568715774652,377933.905844142,0.0,1.0
2006-03-06,45.66,45.97,45.45,45.92,222000,24.5374809102848,24.7040735314453,24.4246278443374,24.6772037538388,413103.530760214,0.0,1.0
2006-03-07,45.24,45.4,44.98,45.0,233900,24.3117747783899,24.3977580667308,24.172051934836,24.1827998458786,435247.368670334,0.0,1.0
2006-03-08,45.1,45.27,44.71,44.88,222600,24.2365394010917,24.3278966449539,24.0269551357607,24.1183123796229,414220.026789295,0.0,1.0
2006-03-09,44.67,45.07,44.67,44.96,129500,24.0054593136755,24.2204175345277,24.0054593136755,24.1613040237934,240977.059610125,0.0,1.0
2006-03-10,45.76,45.82,45.26,45.38,282600,24.5912204654979,24.6234641986257,24.3225226894326,24.3870101556882,525869.629697461,0.0,1.0
2006-03-13,46.08,46.31,45.98,46.02,228700,24.7631870421797,24.8867880191697,24.7094474869666,24.7309433090518,425571.069751625,0.0,1.0
2006-03-14,46.99,47.08,46.61,46.64,401400,25.2522169946186,25.3005825943103,25.0480066848089,25.0641285513728,746935.843455629,0.0,1.0
2006-03-15,46.91,46.93,46.44,46.82,987100,25.2092253504481,25.2199732614907,24.9566494409467,25.1608597507563,1836822.05051084,0.0,1.0
2006-03-16,47.09,47.24,46.73,46.74,186900,25.3059565498316,25.3865658826512,25.1124941510646,25.1178681065859,347788.513058937,0.0,1.0
2006-03-17,47.58,47.62,47.27,47.6,249500,25.5692803703756,25.5907761924609,25.4026877492151,25.5800282814182,464276.265426457,0.0,1.0
2006-03-20,47.76,48.0,47.56,47.93,294100,25.6660115697591,25.7949865022705,25.558532459333,25.7573688136213,547269.136921527,0.0,1.0
2006-03-21,47.0,47.42,46.92,47.13,282700,25.2575909501399,25.4832970820347,25.2145993059694,25.3274523719168,526055.712368974,0.0,1.0
2006-03-22,47.72,47.77,47.23,47.23,248000,25.6445157476739,25.6713855252804,25.3811919271299,25.3811919271299,461485.025353753,0.0,1.0
2006-03-23,47.48,47.79,47.24,47.6,245600,25.5155408151626,25.6821334363231,25.3865658826512,25.5800282814182,457019.041237425,0.0,1.0
2006-03-24,47.59,47.7,47.27,47.44,150700,25.5746543258969,25.6337678366313,25.4026877492151,25.4940449930773,280426.58597101,0.0,1.0
2006-03-27,47.02,47.18,46.84,47.12,172500,25.2683388611825,25.3543221495234,25.171607661799,25.3220784163955,320992.608360977,0.0,1.0
2006-03-28,46.35,46.85,46.22,46.78,301100,24.9082838412549,25.1769816173203,24.838422419478,25.1393639286711,560294.92392748,0.0,1.0
2006-03-29,46.48,46.69,46.09,46.1,464000,24.9781452630319,25.0909983289794,24.768560997701,24.7739349532223,863423.59582315,0.0,1.0
2006-03-30,47.21,47.69,47.04,47.17,413300,25.3704440160873,25.62839388111,25.2790867722251,25.3489481940021,769079.681365749,0.0,1.0
2006-03-31,46.8,47.06,46.65,47.06,232000,25.1501118397137,25.2898346832677,25.0695025068941,25.2898346832677,431711.797911575,0.0,1.0
2006-04-03,46.63,46.98,46.12,46.22,224200,25.0587545958515,25.2468430390972,24.7846828642649,24.838422419478,417197.349533514,0.0,1.0
2006-04-04,47.42,47.5,46.87,46.87,197600,25.4832970820347,25.5262887262052,25.1877295283629,25.1877295283629,367699.358910893,0.0,1.0
2006-04-05,47.71,47.86,47.29,47.46,297200,25.6391417921526,25.7197511249722,25.4134356602577,25.50479290412,553037.699738449,0.0,1.0
2006-04-06,48.22,48.3,47.82,47.97,427700,25.9132135237392,25.9562051679097,25.698255302887,25.7788646357066,795875.58606371,0.0,1.0
2006-04-07,48.6,48.84,48.07,48.68,484000,26.1174238335489,26.2463987660602,25.8326041909196,26.1604154777193,900640.130125871,0.0,1.0
2006-04-10,48.26,48.64,48.17,48.62,181500,25.9347093458245,26.1389196556341,25.8863437461327,26.1281717445915,337740.048797201,0.0,1.0
2006-04-11,47.52,47.9,47.35,47.82,360900,25.5370366372478,25.7412469470574,25.4456793933856,25.698255302887,671572.361492618,0.0,1.0
2006-04-12,47.87,48.08,47.64,47.64,351800,25.7251250804935,25.8379781464409,25.6015241035035,25.6015241035035,654638.83838488,0.0,1.0
2006-04-13,47.82,47.97,47.51,47.62,137400,25.698255302887,25.7788646357066,25.5316626817265,25.5907761924609,255677.5906597,0.0,1.0
2006-04-17,47.9,48.4,47.9,48.22,168100,25.7412469470574,26.0099447231227,25.7412469470574,25.9132135237392,312804.970814378,0.0,1.0
2006-04-18,48.38,48.41,47.71,47.85,196400,25.9991968120801,26.0153186786441,25.6391417921526,25.7143771694509,365466.36685273,0.0,1.0
2006-04-19,48.76,48.83,48.15,48.19,235400,26.2034071218898,26.2410248105389,25.8755958350901,25.8970916571753,438038.608743037,0.0,1.0
2006-04-20,48.34,48.47,48.09,48.26,191200,25.9777009899949,26.0475624117719,25.8433521019623,25.9347093458245,355790.067934022,0.0,1.0
2006-04-21,48.55,48.81,48.22,48.51,212400,26.0905540559423,26.2302768994963,25.9132135237392,26.0690582338571,395239.594294908,0.0,1.0
2006-04-24,48.51,48.61,48.15,48.45,212900,26.0690582338571,26.1227977890702,25.8755958350901,26.0368145007293,396170.007652476,0.0,1.0
2006-04-25,48.68,49.0,48.46,48.94,209700,26.1604154777193,26.3323820544011,26.0421884562506,26.3001383212733,390215.36216404,0.0,1.0
2006-04-26,48.92,49.11,48.79,48.98,181600,26.2893904102307,26.3914955651355,26.2195289884537,26.3216341433585,337926.131468715,0.0,1.0
2006-04-27,49.41,49.53,48.47,48.74,306400,26.5527142307747,26.6172016970304,26.0475624117719,26.1926592108472,570157.3055177,0.0,1.0
2006-04-28,49.85,50.3,49.6,49.7,218600,26.7891682737122,27.030996272171,26.6548193856795,26.7085589408926,406776.719928751,0.0,1.0
2006-05-01,49.86,50.45,49.71,50.22,220200,26.7945422292335,27.1116056049906,26.7139328964139,26.9880046280005,409754.042672968,0.0,1.0
2006-05-02,51.02,51.03,50.6,50.68,234300,27.417921069705,27.4232950252263,27.1922149378101,27.2352065819806,435991.699356388,0.0,1.0
2006-05-03,50.1,50.12,49.79,50.06,277700,26.9235171617448,26.9342650727874,26.7569245405843,26.9020213396596,516751.578793295,0.0,1.0
2006-05-04,49.9,50.02,49.68,49.75,212600,26.8160380513187,26.8805255175744,26.69781102985,26.7354287184991,395611.759637935,0.0,1.0
2006-05-05,50.95,50.95,50.36,50.53,332000,27.3803033810559,27.3803033810559,27.0632400052988,27.154597249161,617794.469425184,0.0,1.0
2006-05-08,50.52,50.8,50.31,50.77,350700,27.1492232936397,27.2996940482363,27.0363702276923,27.2835721816724,652591.92899823,0.0,1.0
2006-05-09,50.43,50.53,50.15,50.38,202300,27.1008576939479,27.154597249161,26.9503869393514,27.0739879163414,376445.244472033,0.0,1.0
2006-05-10,50.04,50.14,49.7,50.06,245500,26.891273428617,26.9450129838301,26.7085589408926,26.9020213396596,456832.958565912,0.0,1.0
2006-05-11,49.19,49.56,49.12,49.56,333300,26.4344872093059,26.6333235635943,26.3968695206568,26.6333235635943,620213.544154863,0.0,1.0
2006-05-12,48.47,49.07,48.21,48.84,386900,26.0475624117719,26.3699997430503,25.9078395682179,26.2463987660602,719953.856086156,0.0,1.0
2006-05-15,47.94,48.21,47.63,47.79,331500,25.7627427691427,25.9078395682179,25.5961501479822,25.6821334363231,616864.056067616,0.0,1.0
2006-05-16,48.3,48.51,47.96,48.39,298900,25.9562051679097,26.0690582338571,25.7734906801853,26.0045707676014,556201.105154179,0.0,1.0
2006-05-17,46.26,47.69,46.04,47.52,607600,24.8599182415632,25.62839388111,24.7416912200944,25.5370366372478,1130638.31211669,0.0,1.0
2006-05-18,46.27,46.76,46.04,46.5,304200,24.8652921970845,25.1286160176285,24.7416912200944,24.9888931740745,566063.486744401,0.0,1.0
2006-05-19,46.29,46.44,45.71,46.33,397800,24.8760401081271,24.9566494409467,24.5643506878913,24.8975359302123,740236.86728114,0.0,1.0
2006-05-22,45.15,45.47,44.41,45.35,409500,24.2634091786982,24.43537575538,23.8657364701215,24.3708882891243,762008.539848232,0.0,1.0
2006-05-23,45.81,46.25,45.7,45.81,495000,24.6180902431044,24.8545442860419,24.55897673237,24.6180902431044,921109.223992369,0.0,1.0
2006-05-24,45.06,45.31,44.43,45.29,579600,24.2150435790064,24.3493924670391,23.8764843811641,24.3386445559965,1078535.16409288,0.0,1.0
2006-05-25,45.34,45.48,44.76,45.08,444700,24.365514333603,24.4407497109013,24.0538249133672,24.225791490049,827509.640221023,0.0,1.0
2006-05-26,45.65,45.71,44.88,45.33,450400,24.5321069547635,24.5643506878913,24.1183123796229,24.3601403780817,838116.352497299,0.0,1.0
2006-05-30,44.61,45.29,44.45,45.28,681000,23.9732155805476,24.3386445559965,23.8872322922067,24.3332706004752,1267222.99300769,0.0,1.0
2006-05-31,46.35,46.43,45.47,45.49,453500,24.9082838412549,24.9512754854254,24.43537575538,24.4461236664226,843884.915314222,0.0,1.0
2006-06-01,47.19,47.24,46.03,46.33,515000,25.3596961050447,25.3865658826512,24.7363172645731,24.8975359302123,958325.75829509,0.0,1.0
2006-06-02,47.35,47.36,46.93,47.19,352700,25.4456793933856,25.4510533489069,25.2199732614907,25.3596961050447,656313.582428501,0.0,1.0
2006-06-05,46.06,46.9,46.03,46.9,372000,24.7524391311371,25.2038513949268,24.7363172645731,25.2038513949268,692227.538030628,0.0,1.0
2006-06-06,45.65,45.67,45.0,45.52,426500,24.5321069547635,24.5428548658061,24.1827998458786,24.4622455329865,793642.594005546,0.0,1.0
2006-06-07,45.68,46.26,45.38,45.62,335500,24.5482288213274,24.8599182415632,24.3870101556882,24.5159850881996,624307.362928162,0.0,1.0
2006-06-08,45.07,45.2,44.25,45.03,459000,24.2204175345277,24.2902789563047,23.7797531817806,24.1989217124425,854119.46224747,0.0,1.0
2006-06-09,44.97,45.46,44.93,45.12,322300,24.1666779793147,24.4300017998587,24.1451821572294,24.2472873121343,599744.450288364,0.0,1.0
2006-06-12,44.27,44.82,44.2,44.7,288200,23.7905010928232,24.0860686464951,23.7528834041741,24.0215811802394,536290.259302224,0.0,1.0
2006-06-13,43.5,44.27,43.2,43.97,550300,23.3767065176826,23.7905010928232,23.2154878520434,23.629282427184,1024012.9413394,0.0,1.0
2006-06-14,43.72,44.32,43.27,43.89,303600,23.4949335391514,23.8173708704298,23.2531055406926,23.5862907830136,564946.990715319,0.0,1.0
2006-06-15,44.78,44.9,44.12,44.21,357900,24.0645728244098,24.1290602906655,23.7098917600036,23.7582573596954,665989.881347211,0.0,1.0
2006-06-16,44.8,44.93,44.52,44.84,192100,24.0753207354525,24.1451821572294,23.9248499808559,24.0968165575377,357464.811977644,0.0,1.0
2006-06-19,44.4,45.1,44.32,45.08,202200,23.8603625146002,24.2365394010917,23.8173708704298,24.225791490049,376259.161800519,0.0,1.0
2006-06-20,44.48,44.84,44.15,44.44,209400,23.9033541587707,24.0968165575377,23.7260136265675,23.8818583366854,389657.114149498,0.0,1.0
2006-06-21,44.93,45.04,44.31,44.48,267100,24.1451821572294,24.2042956679638,23.8119969149085,23.9033541587707,497026.815612853,0.0,1.0
2006-06-22,44.45,44.61,44.22,44.55,304600,23.8872322922067,23.9732155805476,23.7636313152167,23.9409718474198,566807.817430457,0.0,1.0
2006-06-23,43.9,44.09,43.5,43.71,310200,23.5916647385349,23.6937698934397,23.3767065176826,23.4895595836301,577228.447035217,0.0,1.0
2006-06-26,44.13,44.21,43.59,43.59,268600,23.7152657155249,23.7582573596954,23.4250721173744,23.4250721173744,499818.055685557,0.0,1.0
2006-06-27,43.29,43.75,43.28,43.74,202000,23.2638534517352,23.5110554057153,23.2584794962139,23.505681450194,375886.996457492,0.0,1.0
2006-06-28,43.8,43.89,43.47,43.7,320500,23.5379251833218,23.5862907830136,23.3605846511187,23.4841856281088,596394.96220112,0.0,1.0
2006-06-29,45.52,45.56,44.16,44.25,441900,24.4622455329865,24.4837413550717,23.7313875820889,23.7797531817806,822299.325418643,0.0,1.0
2006-06-30,45.78,46.0,45.6,45.88,315100,24.6019683765405,24.7201953980092,24.505237177157,24.6557079317535,586346.497939384,0.0,1.0
2006-07-03,46.22,46.33,45.85,46.21,183100,24.838422419478,24.8975359302123,24.6395860651896,24.8330484639567,340717.371541419,0.0,1.0
2006-07-05,46.03,46.16,45.59,45.79,221600,24.7363172645731,24.8061786863501,24.4998632216357,24.6073423320618,412359.20007416,0.0,1.0
2006-07-06,46.31,46.6,46.2,46.34,447500,24.8867880191697,25.0426327292876,24.8276745084354,24.9029098857336,832719.955023405,0.0,1.0
2006-07-07,46.55,47.0,46.54,46.85,373000,25.0157629516811,25.2575909501399,25.0103889961598,25.1769816173203,694088.364745764,0.0,1.0
2006-07-10,45.95,46.17,45.77,46.01,411500,24.6933256204027,24.8115526418714,24.5965944210192,24.7255693535305,765730.193278504,0.0,1.0
2006-07-11,45.6,45.67,44.93,45.41,383500,24.505237177157,24.5428548658061,24.1451821572294,24.4031320222521,713627.045254693,0.0,1.0
2006-07-12,44.45,45.07,44.41,44.96,347700,23.8872322922067,24.2204175345277,23.8657364701215,24.1613040237934,647009.448852823,0.0,1.0
2006-07-13,43.71,44.09,43.65,43.87,430000,23.4895595836301,23.6937698934397,23.4573158505022,23.575542871971,800155.487508521,0.0,1.0
2006-07-14,43.61,43.67,43.25,43.67,478400,23.435820028417,23.4680637615448,23.24235762965,23.4680637615448,890219.50052111,0.0,1.0
2006-07-17,43.23,43.75,42.9,43.1,461900,23.2316097186074,23.5110554057153,23.0542691864043,23.1617482968304,859515.859721362,0.0,1.0
2006-07-18,43.55,43.7,43.12,43.68,267800,23.4035762952892,23.4841856281088,23.172496207873,23.4734377170661,498329.394313446,0.0,1.0
2006-07-19,45.06,45.2,43.62,43.64,301400,24.2150435790064,24.2902789563047,23.4411939839383,23.4519418949809,560853.171942021,0.0,1.0
2006-07-20,45.25,45.79,45.18,45.79,623000,24.3171487339112,24.6073423320618,24.2795310452621,24.6073423320618,1159295.04352979,0.0,1.0
2006-07-21,44.73,45.21,44.47,45.21,416600,24.0377030468033,24.295652911826,23.8979802032494,24.295652911826,775220.409525699,0.0,1.0
2006-07-24,45.72,45.84,44.82,44.82,247400,24.5697246434126,24.6342121096683,24.0860686464951,24.0860686464951,460368.529324672,0.0,1.0
2006-07-25,45.52,45.58,45.0,45.14,372100,24.4622455329865,24.4944892661144,24.1827998458786,24.2580352231769,692413.620702143,0.0,1.0
2006-07-26,45.92,46.2,45.33,45.47,267400,24.6772037538388,24.8276745084354,24.3601403780817,24.43537575538,497585.063627392,0.0,1.0
2006-07-27,46.53,47.41,46.5,47.22,333400,25.0050150406385,25.4779231265134,24.9888931740745,25.3758179716086,620399.626826374,0.0,1.0
2006-07-28,47.55,47.8,47.13,47.13,243300,25.5531585038117,25.6875073918444,25.3274523719168,25.3274523719168,452739.139792613,0.0,1.0
2006-07-31,47.31,47.57,47.2,47.35,243600,25.4241835713004,25.5639064148543,25.365070060566,25.4456793933856,453297.387807153,0.0,1.0
2006-08-01,47.22,47.3,46.26,47.09,306800,25.3758179716086,25.418809615779,24.8599182415632,25.3059565498316,570901.636203755,0.0,1.0
2006-08-02,47.6,47.7,46.98,47.19,371800,25.5800282814182,25.6337678366313,25.2468430390972,25.3596961050447,691855.372687602,0.0,1.0
2006-08-03,47.42,47.5,46.83,46.89,382500,25.4832970820347,25.5262887262052,25.1662337062776,25.1984774394055,711766.218539558,0.0,1.0
2006-08-04,48.42,49.14,48.21,48.73,454500,26.0206926341654,26.4076174316994,25.9078395682179,26.1872852553259,845745.742029355,0.0,1.0
2006-08-07,48.52,49.0,48.32,48.93,327900,26.0744321893784,26.3323820544011,25.9669530789523,26.294764365752,610165.079893127,0.0,1.0
2006-08-08,48.53,49.9,48.48,48.92,331900,26.0798061448997,26.8160380513187,26.0529363672932,26.2893904102307,617608.386753672,0.0,1.0
2006-08-09,48.95,49.65,48.93,49.51,256600,26.3055122767946,26.681689163286,26.294764365752,26.6064537859878,477488.135103923,0.0,1.0
2006-08-10,48.81,48.82,48.39,48.68,241300,26.2302768994963,26.2356508550176,26.0045707676014,26.1604154777193,449017.486362341,0.0,1.0
2006-08-11,48.4,48.59,48.23,48.44,175700,26.0099447231227,26.1120498780276,25.9185874792605,26.031440545208,326947.253849413,0.0,1.0
2006-08-14,48.91,49.44,48.9,48.93,268200,26.2840164547094,26.5688360973386,26.2786424991881,26.294764365752,499073.724999501,0.0,1.0
2006-08-15,50.22,51.0,49.92,50.0,489700,26.9880046280005,27.4071731586624,26.8267859623613,26.8697776065318,911246.842402147,0.0,1.0
2006-08-16,49.8,50.0,49.47,49.86,298900,27.1901405909789,27.2993379427499,27.0099649605568,27.2228997965102,547449.173725074,0.79614,1.0
2006-08-17,49.64,50.02,49.45,49.77,285400,27.1027827095621,27.310257677927,26.9990452253797,27.1737609882133,522723.299368137,0.0,1.0
2006-08-18,49.5,49.54,49.04,49.29,213000,27.0263445633224,27.0481840336766,26.7751906542491,26.9116873439629,390119.350965008,0.0,1.0
2006-08-21,49.62,49.77,49.49,49.7,236700,27.091862974385,27.1737609882133,27.0208846957339,27.1355419150934,433526.997058297,0.0,1.0
2006-08-22,49.33,49.48,49.04,49.1,206900,26.9335268143171,27.0154248281453,26.7751906542491,26.8079498597804,378946.918848169,0.0,1.0
2006-08-23,49.15,49.46,48.79,49.32,201100,26.8352491977232,27.0045050929682,26.6386939645354,26.9280669467285,368323.950605929,0.0,1.0
2006-08-24,49.08,49.19,48.81,49.16,234600,26.7970301246033,26.8570886680774,26.6496136997125,26.8407090653117,429680.749936107,0.0,1.0
2006-08-25,49.46,49.59,49.26,49.48,242300,27.0045050929682,27.0754833716194,26.8953077411972,27.0154248281453,443783.656050805,0.0,1.0
2006-08-28,49.86,49.98,49.49,49.55,170200,27.2228997965102,27.2884182075728,27.0208846957339,27.0536439012652,311729.171522274,0.0,1.0
2006-08-29,50.58,50.65,50.05,50.41,330900,27.6160102628858,27.6542293360057,27.3266372806927,27.5231925138805,606058.653682258,0.0,1.0
2006-08-30,50.84,51.01,50.6,50.76,307800,27.7579668201881,27.8507845691935,27.6269299980629,27.7142878794797,563749.935338166,0.0,1.0
2006-08-31,50.6,50.63,50.19,50.51,339800,27.6269299980629,27.6433096008286,27.4030754269324,27.577791189766,622359.41529535,0.0,1.0
2006-09-01,51.41,51.75,50.93,51.05,299400,28.0691792727355,28.2548147707462,27.8071056284851,27.8726240395477,548364.946849404,0.0,1.0
2006-09-05,51.28,51.42,51.09,51.32,159000,27.9982009940843,28.074639140324,27.8944635099019,28.0200404644385,291215.853537259,0.0,1.0
2006-09-06,50.35,50.45,50.15,50.27,295400,27.4904333083492,27.5450319842347,27.3812359565782,27.4467543676408,541038.761854756,0.0,1.0
2006-09-07,49.7,49.91,49.47,49.69,244300,27.1355419150934,27.250199134453,27.0099649605568,27.1300820475049,447446.748548129,0.0,1.0
2006-09-08,49.62,49.66,49.36,49.57,288700,27.091862974385,27.1137024447392,26.9499064170827,27.0645636364423,528767.401988722,0.0,1.0
2006-09-11,49.99,50.06,49.45,49.66,255700,27.2938780751614,27.3320971482812,26.9990452253797,27.1137024447392,468326.375782875,0.0,1.0
2006-09-12,51.22,51.22,50.51,50.68,477100,27.965441788553,27.965441788553,27.577791189766,27.6706089387713,873830.715236644,0.0,1.0
2006-09-13,51.24,51.3,50.86,50.91,203500,27.9763615237301,28.0091207292614,27.7688865553652,27.796185893308,372719.661602719,0.0,1.0
2006-09-14,51.35,51.48,51.06,51.25,187300,28.0364200672042,28.1073983458553,27.8780839071362,27.9818213913187,343048.612374393,0.0,1.0
2006-09-15,51.49,51.64,51.17,51.35,177900,28.1128582134439,28.1947562272721,27.9381424506103,28.0364200672042,325832.077636971,0.0,1.0
2006-09-18,50.92,50.98,50.47,50.56,283500,27.8016457608965,27.8344049664278,27.5559517194118,27.6050905277087,519243.361495679,0.0,1.0
2006-09-19,50.09,50.5,49.97,50.5,529100,27.3484767510469,27.5723313221774,27.2829583399843,27.5723313221774,969071.120167067,0.0,1.0
2006-09-20,51.0,51.18,50.72,50.72,243600,27.8453247016049,27.9436023181988,27.6924484091255,27.6924484091255,446164.666174065,0.0,1.0
2006-09-21,50.91,51.22,50.83,51.22,208500,27.796185893308,27.965441788553,27.7525069525996,27.965441788553,381877.392846028,0.0,1.0
2006-09-22,50.55,50.65,50.3,50.62,255100,27.5996306601202,27.6542293360057,27.4631339704064,27.63784973324,467227.448033677,0.0,1.0
2006-09-25,50.89,50.98,50.15,50.7,395200,27.7852661581309,27.8344049664278,27.3812359565782,27.6815286739484,723827.077471224,0.0,1.0
2006-09-26,51.0,51.0,50.63,50.71,246200,27.8453247016049,27.8453247016049,27.6433096008286,27.686988541537,450926.686420586,0.0,1.0
2006-09-27,50.73,51.03,50.48,51.0,601000,27.6979082767141,27.8617043043706,27.5614115870003,27.8453247016049,1100759.29544586,0.0,1.0
2006-09-28,50.76,50.8,50.48,50.79,345800,27.7142878794797,27.7361273498339,27.5614115870003,27.7306674822454,633348.692787322,0.0,1.0
2006-09-29,50.77,50.96,50.56,50.73,322500,27.7197477470683,27.8234852312507,27.6050905277087,27.6979082767141,590673.665193497,0.0,1.0
2006-10-02,51.58,51.89,51.21,51.35,266500,28.1619970217408,28.3312529169859,27.9599819209645,28.0364200672042,488107.075268425,0.0,1.0
2006-10-03,51.48,51.71,51.02,51.25,549100,28.1073983458553,28.232975300392,27.856244436782,27.9818213913187,1005702.04514031,0.0,1.0
2006-10-04,52.64,52.68,52.09,52.37,577300,28.7407429861271,28.7625824564813,28.4404502687569,28.5933265612363,1057351.64935258,0.0,1.0
2006-10-05,52.05,52.27,51.58,52.19,708900,28.4186107984027,28.5387278853508,28.1619970217408,28.4950489446424,1298383.1356765,0.0,1.0
2006-10-06,52.67,52.78,52.28,52.47,523200,28.7571225888928,28.8171811323668,28.5441877529393,28.6479252371218,958264.997299961,0.0,1.0
2006-10-09,53.02,53.11,52.6,52.92,560000,28.948217954492,28.997356762789,28.7189035157729,28.8936192786065,1025665.89925072,0.0,1.0
2006-10-10,53.0,53.07,52.18,52.36,608400,28.9372982193149,28.9755172924348,28.4895890770538,28.5878666936477,1114312.73768597,0.0,1.0
2006-10-11,53.01,53.41,52.82,52.89,423600,28.9427580869035,29.1611527904455,28.839020602721,28.8772396758409,775842.990933225,0.0,1.0
2006-10-12,54.08,54.25,53.12,53.24,597400,29.5269639188783,29.6197816678837,29.0028166303775,29.0683350414401,1094165.72895068,0.0,1.0
2006-10-13,54.26,54.35,53.72,53.88,341500,29.6252415354722,29.6743803437692,29.3304086856905,29.4177665671073,625473.043918076,0.0,1.0
2006-10-16,54.34,54.44,54.14,54.3,333000,29.6689204761806,29.7235191520661,29.5597231244096,29.6470810058264,609904.900804449,0.0,1.0
2006-10-17,53.28,53.45,52.91,53.13,498600,29.0901745117943,29.1829922607997,28.888159411018,29.0082764979661,913208.959582877,0.0,1.0
2006-10-18,53.88,53.91,53.55,53.73,550800,29.4177665671073,29.434146169873,29.2375909366852,29.3358685532791,1008815.67376303,0.0,1.0
2006-10-19,54.06,54.17,53.78,53.88,271500,29.5160441837012,29.5761027271753,29.3631678912218,29.4177665671073,497264.806511735,0.0,1.0
2006-10-20,54.02,54.18,53.47,54.02,198000,29.494204713347,29.5815625947638,29.1939119959768,29.494204713347,362646.157235078,0.0,1.0
2006-10-23,54.28,54.34,53.82,53.91,245400,29.6361612706493,29.6689204761806,29.385007361576,29.434146169873,449461.449421657,0.0,1.0
2006-10-24,54.04,54.11,53.85,53.94,600200,29.5051244485241,29.543343521644,29.4013869643417,29.4505257726386,1099294.05844694,0.0,1.0
2006-10-25,54.07,54.09,53.67,53.81,594400,29.5215040512898,29.5324237864669,29.3031093477478,29.3795474939875,1088671.0902047,0.0,1.0
2006-10-26,54.38,54.49,53.55,53.81,611200,29.6907599465348,29.7508184900089,29.2375909366852,29.3795474939875,1119441.06718222,0.0,1.0
2006-10-27,53.95,54.3,53.72,54.17,518800,29.4559856402272,29.6470810058264,29.3304086856905,29.5761027271753,950206.193805848,0.0,1.0
2006-10-30,54.09,54.24,53.82,53.92,308200,29.5324237864669,29.6143218002951,29.385007361576,29.4396060374615,564482.55383763,0.0,1.0
2006-10-31,54.31,54.54,54.09,54.32,304200,29.652540873415,29.7781178279516,29.5324237864669,29.6580007410035,557156.368842982,0.0,1.0
2006-11-01,54.03,54.87,53.96,54.55,510100,29.4996645809356,29.9582934583738,29.4614455078157,29.7835776955402,934271.741442489,0.0,1.0
2006-11-02,53.74,53.94,53.36,53.56,330200,29.3413284208676,29.4505257726386,29.1338534525027,29.2430508042737,604776.571308195,0.0,1.0
2006-11-03,53.48,53.79,53.26,53.78,335900,29.1993718635653,29.3686277588104,29.0792547766172,29.3631678912218,615216.384925568,0.0,1.0
2006-11-06,54.07,54.16,53.65,53.89,249300,29.5215040512898,29.5706428595867,29.2921896125707,29.4232264346959,456604.479791438,0.0,1.0
2006-11-07,54.75,55.21,54.62,54.62,326200,29.8927750473112,30.1439289563845,29.82179676866,29.82179676866,597450.386313546,0.0,1.0
2006-11-08,54.92,55.0,54.34,54.49,436000,29.9855927963165,30.0292717370249,29.6689204761806,29.7508184900089,798554.164416635,0.0,1.0
2006-11-09,54.66,54.9,54.46,54.65,653000,29.8436362390142,29.9746730611394,29.7344388872432,29.8381763714257,1195999.70037629,0.0,1.0
2006-11-10,54.55,54.67,54.35,54.67,200200,29.7835776955402,29.8490961066028,29.6743803437692,29.8490961066028,366675.558982133,0.0,1.0
2006-11-13,54.1,54.28,53.97,54.01,830100,29.5378836540554,29.6361612706493,29.4669053754043,29.4887448457585,1520366.54101433,0.0,1.0
2006-11-14,53.82,53.84,53.11,53.73,1251900,29.385007361576,29.3959270967531,28.997356762789,29.3358685532791,2292912.74869997,0.0,1.0
2006-11-15,53.91,54.11,53.51,53.55,667800,29.434146169873,29.543343521644,29.215751466331,29.2375909366852,1223106.58485649,0.0,1.0
2006-11-16,53.75,53.88,53.55,53.82,510800,29.3467882884562,29.4177665671073,29.2375909366852,29.385007361576,935553.823816552,0.0,1.0
2006-11-17,54.05,54.14,53.43,53.54,279000,29.5105843161127,29.5597231244096,29.1720725256226,29.2321310690966,511001.403376699,0.0,1.0
2006-11-20,53.92,54.1,53.72,53.77,160900,29.4396060374615,29.5378836540554,29.3304086856905,29.3577080236333,294695.791409717,0.0,1.0
2006-11-21,54.11,54.33,53.85,54.2,191800,29.543343521644,29.6634606085921,29.4013869643417,29.5924823299409,351290.570493372,0.0,1.0
2006-11-22,54.01,54.13,53.82,54.04,252600,29.4887448457585,29.5542632568211,29.385007361576,29.5051244485241,462648.582412022,0.0,1.0
2006-11-24,53.75,53.93,53.5,53.53,140000,29.3467882884562,29.4450659050501,29.2102915987424,29.2266712015081,256416.474812681,0.0,1.0
2006-11-27,53.54,54.22,53.35,54.16,379500,29.2321310690966,29.603402065118,29.1283935849142,29.5706428595867,695071.801367232,0.0,1.0
2006-11-28,53.15,53.26,52.81,53.0,387300,29.0191962331432,29.0792547766172,28.8335607351325,28.9372982193149,709357.862106794,0.0,1.0
2006-11-29,54.04,54.46,53.85,54.25,560400,29.5051244485241,29.7344388872432,29.4013869643417,29.6197816678837,1026398.51775019,0.0,1.0
2006-11-30,54.06,54.29,53.8,54.23,232600,29.5160441837012,29.6416211382379,29.3740876263989,29.6088619327066,426017.657438783,0.0,1.0
2006-12-01,53.89,53.99,53.36,53.83,268800,29.4232264346959,29.4778251105814,29.1338534525027,29.3904672291646,492319.631640347,0.0,1.0
2006-12-04,53.92,54.03,53.27,53.31,286400,29.4396060374615,29.4996645809356,29.0847146442058,29.10655411456,524554.845616799,0.0,1.0
2006-12-05,53.98,54.0,53.6,53.75,405100,29.4723652429928,29.4832849781699,29.2648902746279,29.3467882884562,741959.385332979,0.0,1.0
2006-12-06,54.34,54.59,53.9,53.95,295500,29.6689204761806,29.8054171658944,29.4286863022844,29.4559856402272,541221.916479623,0.0,1.0
2006-12-07,55.79,56.24,55.73,56.05,763800,30.4606012765204,30.7062953180051,30.4278420709891,30.6025578338227,1398935.02472804,0.0,1.0
2006-12-08,58.25,61.52,56.79,56.8,7281100,31.8037287033037,33.5891054047595,31.0065880353754,31.0120479029639,13335671.3911329,0.0,1.0
2006-12-11,57.07,57.43,56.55,56.75,1527300,31.1594643278548,31.3560195610426,30.8755512132502,30.9847485650212,2797320.58558148,0.0,1.0
2006-12-12,56.61,56.98,56.26,56.55,1039400,30.9083104187815,31.1103255195578,30.7172150531822,30.8755512132502,1903709.17085929,0.0,1.0
2006-12-13,57.11,57.12,56.64,57.08,651700,31.181303798209,31.1867636657975,30.9246900215471,31.1649241954433,1193618.69025303,0.0,1.0
2006-12-14,57.23,57.3,56.43,56.52,892700,31.2468222092716,31.2850412823914,30.8100328021876,30.8591716104845,1635021.33618057,0.0,1.0
2006-12-15,57.18,57.35,56.82,57.28,425200,31.2195228713288,31.3123406203342,31.022967638141,31.2741215472143,778773.464931085,0.0,1.0
2006-12-18,56.63,56.86,56.56,56.75,515800,30.9192301539586,31.0448071084952,30.8810110808387,30.9847485650212,944711.555059862,0.0,1.0
2006-12-19,57.0,57.15,56.36,56.44,410900,31.1212452547349,31.2031432685632,30.7718137290677,30.8154926697761,752582.353575219,0.0,1.0
2006-12-20,56.85,57.83,56.85,57.78,395800,31.0393472409067,31.5744142645846,31.0393472409067,31.5471149266418,724926.005220421,0.0,1.0
2006-12-21,57.3,57.35,56.53,56.64,781000,31.2850412823914,31.3123406203342,30.8646314780731,30.9246900215471,1430437.62020503,0.0,1.0
2006-12-22,57.3,57.81,57.03,57.8,280700,31.2850412823914,31.5634945294075,31.1376248575006,31.5580346618189,514115.031999425,0.0,1.0
2006-12-26,57.62,57.69,57.14,57.63,241500,31.459757045225,31.4979761183449,31.1976834009746,31.4652169128136,442318.419051875,0.0,1.0
2006-12-27,57.96,58.08,57.5,57.71,244700,31.6453925432357,31.7109109542983,31.3942386341624,31.508895853522,448179.367047593,0.0,1.0
2006-12-28,58.38,58.57,58.06,58.41,333800,31.8747069819548,31.9784444661373,31.6999912191212,31.8910865847205,611370.137803378,0.0,1.0
2006-12-29,58.14,58.4,58.0,58.19,663000,31.7436701598296,31.8856267171319,31.6672320135899,31.7709694977724,1214315.16286291,0.0,1.0
2007-01-03,59.43,59.72,59.05,59.42,965100,32.4479930787526,32.6063292388205,32.2405181103877,32.442533211164,1767625.2845837,0.0,1.0
2007-01-04,59.51,59.71,59.25,59.45,1091700,32.491672019461,32.600869371232,32.3497154621587,32.4589128139297,1999499.03966431,0.0,1.0
2007-01-05,58.25,58.57,58.0,58.49,786500,31.8037287033037,31.9784444661373,31.6672320135899,31.9347655254289,1440511.12457267,0.0,1.0
2007-01-08,58.95,58.95,58.3,58.87,877900,32.1859194345022,32.1859194345022,31.8310280412464,32.1422404937938,1607914.45170037,0.0,1.0
2007-01-09,59.82,60.36,59.46,59.7,974400,32.660927914706,32.9557607644877,32.4643726815182,32.5954095036434,1784658.66469626,0.0,1.0
2007-01-10,58.95,59.02,58.69,59.01,521900,32.1859194345022,32.224138507622,32.0439628771999,32.2186786400335,955883.9871767,0.0,1.0
2007-01-11,59.61,59.79,58.32,58.32,958100,32.5462706953465,32.6445483119404,31.8419477764235,31.8419477764235,1754804.46084307,0.0,1.0
2007-01-12,59.99,60.18,59.54,59.59,739800,32.7537456637114,32.8574831478938,32.5080516222266,32.5353509601694,1354977.91476015,0.0,1.0
2007-01-16,59.73,60.28,59.42,60.2,540100,32.6117891064091,32.9120818237793,32.442533211164,32.8684028830709,989218.128902348,0.0,1.0
2007-01-17,59.43,59.73,59.05,59.25,613300,32.4479930787526,32.6117891064091,32.2405181103877,32.3497154621587,1123287.31430441,0.0,1.0
2007-01-18,59.14,59.52,58.93,59.43,393600,32.2896569186846,32.4971318870495,32.1749996993251,32.4479930787526,720896.603473366,0.0,1.0
2007-01-19,59.4,59.51,59.06,59.14,494800,32.4316134759869,32.491672019461,32.2459779779762,32.2896569186846,906249.083837961,0.0,1.0
2007-01-22,59.14,59.81,59.02,59.81,363000,32.2896569186846,32.6554680471175,32.224138507622,32.6554680471175,664851.288264309,0.0,1.0
2007-01-23,59.55,59.81,59.3,59.43,352700,32.5135114898152,32.6554680471175,32.3770148001014,32.4479930787526,645986.361903089,0.0,1.0
2007-01-24,60.21,60.38,59.78,60.05,350800,32.8738627506595,32.9666804996648,32.6390884443518,32.7865048692427,642506.424030631,0.0,1.0
2007-01-25,59.53,60.56,59.43,60.52,1066100,32.5025917546381,33.0649581162587,32.4479930787526,33.0431186459045,1952611.45569856,0.0,1.0
2007-01-26,59.11,59.49,58.69,59.48,664000,32.273277315919,32.4807522842839,32.0439628771999,32.4752924166953,1216146.70911157,0.0,1.0
2007-01-29,59.21,59.41,59.0,59.12,355600,32.3278759918045,32.4370733435755,32.2132187724449,32.2787371835075,651297.846024209,0.0,1.0
2007-01-30,59.65,59.72,59.34,59.7,550700,32.5681101657007,32.6063292388205,32.3988542704556,32.5954095036434,1008632.51913817,0.0,1.0
2007-01-31,58.99,59.19,58.2,58.48,772300,32.2077589048564,32.3169562566274,31.7764293653609,31.9293056578403,1414503.16784167,0.0,1.0
2007-02-01,59.81,59.89,59.27,59.63,686800,32.6554680471175,32.6991469878259,32.3606351973358,32.5571904305236,1257905.96358106,0.0,1.0
2007-02-02,60.13,60.24,59.77,59.9,329600,32.8301838099511,32.8902423534251,32.6336285767633,32.7046068554144,603677.643558997,0.0,1.0
2007-02-05,59.51,59.67,59.22,59.43,469100,32.491672019461,32.5790299008778,32.333335859393,32.4479930787526,859178.345247346,0.0,1.0
2007-02-06,60.55,61.0,60.31,60.61,541000,33.0594982486702,33.3051922901549,32.928461426545,33.0922574542015,990866.520526144,0.0,1.0
2007-02-07,60.57,60.78,59.94,60.14,584100,33.0704179838473,33.1850752032068,32.7264463257686,32.8356436775396,1069806.16384348,0.0,1.0
2007-02-08,60.39,60.62,60.03,60.5,428400,32.9721403672534,33.09771732179,32.7755851340656,33.0321989107274,784634.412926803,0.0,1.0
2007-02-09,60.32,60.9,60.19,60.84,371500,32.9339212941335,33.2505936142694,32.8629430154824,33.2178344087381,680419.431377936,0.0,1.0
2007-02-12,60.14,60.31,59.93,60.17,248300,32.8356436775396,32.928461426545,32.7209864581801,32.8520232803053,454772.933542776,0.0,1.0
2007-02-13,60.96,60.96,60.33,60.33,235700,33.2833528198007,33.2833528198007,32.9393811617221,32.9393811617221,431695.450809635,0.0,1.0
2007-02-14,61.76,61.86,61.07,61.16,289100,33.7201422268847,33.7747409027702,33.3434113632748,33.3925501715717,529500.020488186,0.0,1.0
2007-02-15,61.6,61.75,61.22,61.43,303200,33.6327843454679,33.7146823592962,33.425309377103,33.5399665964626,555324.822594321,0.0,1.0
2007-02-16,61.42,61.5,61.06,61.17,286100,33.534506728874,33.5781856695824,33.3379514956862,33.3980100391603,524005.3817422,0.0,1.0
2007-02-20,61.96,62.04,60.91,61.12,620400,33.8293395786557,33.8730185193641,33.256053481858,33.3707107012175,1136291.29266991,0.0,1.0
2007-02-21,61.67,61.78,61.26,61.62,330000,33.6710034185878,33.7310619620618,33.4471488474572,33.643704080645,604410.262058461,0.0,1.0
2007-02-22,61.84,61.96,61.45,61.55,464700,33.7638211675931,33.8293395786557,33.5508863316397,33.6054850075252,851119.541753235,0.0,1.0
2007-02-23,62.46,62.54,61.98,62.3,643800,34.1023329580832,34.1460118987916,33.8402593138328,34.0149750766664,1179149.4748886,0.0,1.0
2007-02-26,62.2,62.68,62.05,62.65,492000,33.9603764007809,34.2224500450313,33.8784783869527,34.2060704422656,901120.754341707,0.0,1.0
2007-02-27,59.15,60.87,58.63,60.47,971500,32.5211880636447,33.4668591282172,32.235287509239,33.2469356248283,1766978.03559763,0.41406,1.0
2007-02-28,58.56,59.08,58.22,58.76,729900,32.1968008961459,32.4827014505516,32.0098659182653,32.3067626478404,1327552.51485611,0.0,1.0
2007-03-01,57.39,57.68,54.27,56.94,1194100,31.5535246487332,31.7129691886902,29.8381213222992,31.3061107074206,2171846.08575103,0.0,1.0
2007-03-02,55.79,56.48,55.78,56.14,1119900,30.6738306351773,31.0531986785232,30.6683325475925,30.8662637006426,2036890.06903323,0.0,1.0
2007-03-05,54.7,55.5,54.7,55.0,862500,30.0745390884423,30.5143860952203,30.0745390884423,30.239481715984,1568727.28327633,0.0,1.0
2007-03-06,57.1,57.24,55.77,56.07,721800,31.3940801087762,31.4710533349623,30.6628344600078,30.8277770875495,1312820.11950012,0.0,1.0
2007-03-07,55.82,56.21,55.51,55.67,607800,31.5917858402353,31.8125095320606,31.4163388031433,31.5068921126101,1073930.93165344,1.63959,1.0
2007-03-08,56.59,56.89,56.37,56.43,438100,32.0275736420443,32.1973610972946,31.9030628415274,31.9370203325775,774085.457646224,0.0,1.0
2007-03-09,57.1,57.32,56.75,56.91,356400,32.3162123159698,32.4407231164867,32.1181269515111,32.2086802609779,629728.502864903,0.0,1.0
2007-03-12,56.72,56.84,56.3,56.7,359200,32.1011482059861,32.1690631880862,31.8634457686357,32.0898290423027,634675.864840273,0.0,1.0
2007-03-13,54.28,55.85,54.2,55.7,796100,30.7202102366172,31.6087645857603,30.6749335818838,31.5238708581351,1406641.02449705,0.0,1.0
2007-03-14,53.73,53.91,52.24,52.7,1989800,30.408933235325,30.5108057084751,29.5656555409153,29.8259963056324,3515807.44949659,0.0,1.0
2007-03-15,53.81,54.11,53.12,53.33,908400,30.4542098900584,30.6239973453087,30.0636987429827,30.1825499616579,1605065.5780092,0.0,1.0
2007-03-16,53.5,53.75,53.25,53.55,581600,30.2787628529664,30.4202523990083,30.1372733069245,30.3070607621748,1027637.75888392,0.0,1.0
2007-03-19,53.35,53.99,52.68,53.72,1654600,30.1938691253413,30.5560823632086,29.814677141949,30.4032736534833,2923537.5444452,0.0,1.0
2007-03-20,55.2,55.5,54.63,55.1,1898500,31.2408917660514,31.4106792213016,30.9182956010758,31.1842959476346,3354488.11079971,0.0,1.0
2007-03-21,57.4,57.5,55.9,56.33,1273300,32.4859997712201,32.5425955896368,31.6370624949687,31.8804245141607,2249812.85829933,0.0,1.0
2007-03-22,58.01,58.37,57.91,58.24,722500,32.8312342635623,33.0349792098626,32.7746384451455,32.9614046459208,1276596.08114448,0.0,1.0
2007-03-23,59.43,59.98,58.68,59.63,929600,33.6348948850803,33.9461718863725,33.2104262469546,33.7480865219138,1642524.17582271,0.0,1.0
2007-03-26,58.84,59.0,58.23,58.92,896700,33.3009795564214,33.3915328658882,32.9557450640792,33.3462562111548,1584392.67261212,0.0,1.0
2007-03-27,57.39,57.48,56.86,57.14,558600,32.4803401893784,32.5312764259535,32.1803823517696,32.3388506433365,986998.714086237,0.0,1.0
2007-03-28,56.66,57.11,56.51,57.03,379200,32.067190714936,32.3218718978115,31.9822969873109,32.276595243078,670014.164664342,0.0,1.0
2007-03-29,57.23,57.4,56.9,57.06,306100,32.3897868799116,32.4859997712201,32.2030206791363,32.2935739886031,540852.67880737,0.0,1.0
2007-03-30,56.94,57.1,56.38,56.49,600000,32.225659006503,32.3162123159698,31.9087224233691,31.9709778236275,1060148.99472206,0.0,1.0
2007-04-02,57.58,57.8,57.15,57.67,377600,32.5878722443702,32.7123830448871,32.3445102251782,32.6388084809453,667187.100678417,0.0,1.0
2007-04-03,57.92,58.21,57.35,57.68,444500,32.7802980269872,32.9444259003958,32.4577018620117,32.644468062787,785393.713589926,0.0,1.0
2007-04-04,57.83,57.83,57.04,57.04,423600,32.7293617904121,32.7293617904121,32.2822548249197,32.2822548249197,748465.190273775,0.0,1.0
2007-04-05,58.18,58.18,57.73,58.08,363600,32.9274471548708,32.9274471548708,32.6727659719954,32.870851336454,642450.290801568,0.0,1.0
2007-04-09,57.9,59.0,57.84,58.85,315000,32.7689788633039,33.3915328658882,32.7350213722538,33.3066391382631,556578.222229081,0.0,1.0
2007-04-10,58.35,58.43,57.97,58.15,218900,33.0236600461793,33.0689367009127,32.8085959361956,32.9104684093458,386777.691574431,0.0,1.0
2007-04-11,57.88,58.18,57.75,58.14,242100,32.7576596996205,32.9274471548708,32.6840851356787,32.9048088275041,427770.119370351,0.0,1.0
2007-04-12,58.6,58.79,57.23,57.41,347400,33.1651495922212,33.272681647213,32.3897868799116,32.4916593530617,613826.267944072,0.0,1.0
2007-04-13,59.99,60.0,58.71,58.85,815400,33.9518314682141,33.9574910500558,33.2274049924796,33.3066391382631,1440742.48382728,0.0,1.0
2007-04-16,60.37,60.56,60.0,60.12,498700,34.1668955781978,34.2744276331897,33.9574910500558,34.0254060321559,881160.506113152,0.0,1.0
2007-04-17,60.24,60.4,59.9,60.15,343900,34.093321014256,34.1838743237229,33.9008952316391,34.042384777681,607642.065474861,0.0,1.0
2007-04-18,59.9,60.19,59.62,59.99,589500,33.9008952316391,34.0650231050477,33.7424269400721,33.9518314682141,1041596.38731442,0.0,1.0
2007-04-19,59.15,59.48,58.8,58.82,411300,33.4764265935134,33.6631927942887,33.2783412290547,33.289660392738,726732.135881971,0.0,1.0
2007-04-20,60.0,60.99,59.94,60.94,636500,33.9574910500558,34.5177896523817,33.9235335590058,34.4894917431734,1124641.39190099,0.0,1.0
2007-04-23,58.27,59.07,58.21,58.54,886500,32.9783833914459,33.4311499387799,32.9444259003958,33.1311921011711,1566370.13970184,0.0,1.0
2007-04-24,56.85,57.46,56.69,57.02,1061900,32.1747227699279,32.5199572622701,32.0841694604611,32.2709356612364,1876287.02915892,0.0,1.0
2007-04-25,58.58,58.73,57.72,58.64,2046200,33.1538304285378,33.238724156163,32.6671063901537,33.1877879195879,3615461.45500047,0.0,1.0
2007-04-26,57.18,57.86,57.05,57.77,807000,32.3614889707032,32.7463405359372,32.2879144067614,32.6954042993621,1425900.39790117,0.0,1.0
2007-04-27,58.16,59.41,58.08,58.89,1123500,32.9161279911874,33.6235757213969,32.870851336454,33.3292774656298,1985128.99261706,0.0,1.0
2007-04-30,58.04,58.47,57.93,58.35,824600,32.8482130090873,33.0915750282794,32.7859576088289,33.0236600461793,1456998.10174635,0.0,1.0
2007-05-01,57.62,58.11,57.3,57.98,570300,32.6105105717369,32.8878300819791,32.4294039528033,32.8142555180373,1007671.61948332,0.0,1.0
2007-05-02,57.67,57.81,57.13,57.18,562700,32.6388084809453,32.7180426267288,32.3331910614948,32.3614889707032,994243.065550172,0.0,1.0
2007-05-03,59.13,59.86,57.42,57.53,1351900,33.46510742983,33.8782569042723,32.4973189349034,32.5595743351618,2388692.37660792,0.0,1.0
2007-05-04,58.44,58.96,58.11,58.93,1010300,33.0745962827544,33.3688945385215,32.8878300819791,33.3519157929965,1785114.21561283,0.0,1.0
2007-05-07,58.48,58.77,58.37,58.42,249300,33.0972346101211,33.2613624835297,33.0349792098626,33.063277119071,440491.907307015,0.0,1.0
2007-05-08,57.95,58.31,57.82,58.28,504600,32.7972767725122,33.0010217188126,32.7237022085705,32.9840429732876,891585.304561253,0.0,1.0
2007-05-09,57.66,57.69,57.2,57.34,529800,32.6331488991036,32.6501276446287,32.3728081343865,32.45204228017,936111.562339579,0.0,1.0
2007-05-10,55.95,56.8,55.89,56.63,583000,31.665360404177,32.1464248607195,31.631402913127,32.050211969411,1030111.4398716,0.0,1.0
2007-05-11,57.04,57.18,56.52,56.81,699400,32.2822548249197,32.3614889707032,31.9879565691526,32.1520844425612,1235780.34484768,0.0,1.0
2007-05-14,56.8,57.18,56.52,56.98,602300,32.1464248607195,32.3614889707032,31.9879565691526,32.2482973338697,1064212.89920183,0.0,1.0
2007-05-15,56.71,57.12,56.5,56.54,1267300,32.0954886241444,32.3275314796531,31.9766374054692,31.9992757328359,2239211.36835211,0.0,1.0
2007-05-16,56.67,56.9,56.23,56.89,946400,32.0728502967777,32.2030206791363,31.823828695744,32.1973610972946,1672208.34767493,0.0,1.0
2007-05-17,56.54,56.73,55.96,56.34,454300,31.9992757328359,32.1068077878278,31.6710199860187,31.8860840960024,802709.48050372,0.0,1.0
2007-05-18,57.85,58.0,57.35,57.59,653000,32.7406809540955,32.8255746817206,32.4577018620117,32.5935318262119,1153795.48925584,0.0,1.0
2007-05-21,57.07,57.29,56.84,57.12,507600,32.2992335704448,32.4237443709616,32.1690631880862,32.3275314796531,896886.049534861,0.0,1.0
2007-05-22,56.68,57.04,56.52,56.95,469200,32.0785098786194,32.2822548249197,31.9879565691526,32.2313185883446,829036.51387265,0.0,1.0
2007-05-23,57.05,57.7,57.03,57.54,349000,32.2879144067614,32.6557872264703,32.276595243078,32.5652339170035,616653.331929998,0.0,1.0
2007-05-24,56.48,57.67,56.32,57.15,578800,31.9653182417859,32.6388084809453,31.8747649323191,32.3445102251782,1022690.39690855,0.0,1.0
2007-05-25,57.35,57.41,57.0,57.35,413800,32.4577018620117,32.4916593530617,32.259616497553,32.4577018620117,731149.42335998,0.0,1.0
2007-05-29,57.92,58.21,56.99,57.07,524300,32.7802980269872,32.9444259003958,32.2539569157113,32.2992335704448,926393.52988796,0.0,1.0
2007-05-30,57.59,58.0,57.12,57.12,325300,32.5935318262119,32.8255746817206,32.3275314796531,32.3275314796531,574777.446638477,0.0,1.0
2007-05-31,57.23,57.65,56.57,57.65,313100,32.3897868799116,32.627489317262,32.016254478361,32.627489317262,553221.083745794,0.0,1.0
2007-06-01,57.8,57.98,57.19,57.31,320600,32.7123830448871,32.8142555180373,32.3671485525449,32.435063534645,566472.94617982,0.0,1.0
2007-06-04,58.59,58.59,58.27,58.35,448100,33.1594900103795,33.1594900103795,32.9783833914459,33.0236600461793,791754.607558258,0.0,1.0
2007-06-05,58.7,59.26,58.5,59.01,420800,33.2217454106379,33.5386819937718,33.1085537738044,33.3971924477299,743517.828298405,0.0,1.0
2007-06-06,58.28,58.61,57.79,58.61,644000,32.9840429732876,33.1708091740629,32.7067234630454,33.1708091740629,1137893.25433501,0.0,1.0
2007-06-07,56.84,57.85,56.84,57.52,597600,32.1690631880862,32.7406809540955,32.1690631880862,32.5539147533202,1055908.39874317,0.0,1.0
2007-06-08,57.31,57.39,56.15,56.31,510800,32.435063534645,32.4803401893784,31.7785520410106,31.8691053504774,902540.177506712,0.0,1.0
2007-06-11,57.96,58.23,57.61,57.8,349600,32.8029363543539,32.9557450640792,32.6048509898953,32.7123830448871,617713.48092472,0.0,1.0
2007-06-12,57.59,58.34,57.52,57.96,246900,32.5935318262119,33.0180004643376,32.5539147533202,32.8029363543539,436251.311328128,0.0,1.0
2007-06-13,58.35,58.41,57.56,57.94,1013100,33.0236600461793,33.0576175372293,32.5765530806869,32.7916171906706,1790061.5775882,0.0,1.0
2007-06-14,58.49,58.51,58.17,58.25,658700,33.1028941919627,33.1142133556461,32.9217875730291,32.9670642277625,1163866.9047057,0.0,1.0
2007-06-15,59.12,59.29,58.7,58.99,304500,33.4594478479883,33.5556607392968,33.2217454106379,33.3858732840465,538025.614821446,0.0,1.0
2007-06-18,59.22,59.84,58.87,59.67,235100,33.5160436664051,33.866937740589,33.3179583019464,33.7707248492805,415401.714431927,0.0,1.0
2007-06-19,59.51,59.6,59.22,59.54,170300,33.6801715398137,33.7311077763888,33.5160436664051,33.6971502853387,300905.623001944,0.0,1.0
2007-06-20,58.72,59.4,58.65,59.24,299100,33.2330645743213,33.6179161395553,33.1934475014296,33.5273628300884,528484.273868946,0.0,1.0
2007-06-21,58.2,58.47,57.67,58.14,437200,32.9387663185541,33.0915750282794,32.6388084809453,32.9048088275041,772495.234154142,0.0,1.0
2007-06-22,57.04,57.79,56.98,57.7,398600,32.2822548249197,32.7067234630454,32.2482973338697,32.6557872264703,704292.315493689,0.0,1.0
2007-06-25,56.8,57.7,56.59,57.11,636500,32.1464248607195,32.6557872264703,32.0275736420443,32.3218718978115,1124641.39190098,0.0,1.0
2007-06-26,56.58,56.98,56.43,56.95,387000,32.0219140602026,32.2482973338697,31.9370203325775,32.2313185883446,683796.101595729,0.0,1.0
2007-06-27,56.51,56.59,55.5,55.6,291100,31.9822969873109,32.0275736420443,31.4106792213016,31.4672750397184,514348.953939319,0.0,1.0
2007-06-28,55.87,56.2,55.62,55.97,508700,31.6200837494436,31.8068499502189,31.4785942034017,31.6766795678604,898829.656025187,0.0,1.0
2007-06-29,55.79,56.16,55.5,55.72,710600,31.5748070947102,31.7842116228522,31.4106792213016,31.5351900218185,1255569.79274916,0.0,1.0
2007-07-02,56.37,56.37,55.74,55.78,667700,31.9030628415274,31.9030628415274,31.5465091855019,31.5691475128686,1179769.13962653,0.0,1.0
2007-07-03,56.31,56.47,56.14,56.37,467500,31.8691053504774,31.9596586599442,31.7728924591689,31.9030628415274,826032.758387604,0.0,1.0
2007-07-05,57.37,57.7,56.9,57.52,400300,32.469021025695,32.6557872264703,32.2030206791363,32.5539147533202,707296.070978735,0.0,1.0
2007-07-06,57.8,57.9,57.38,57.51,135200,32.7123830448871,32.7689788633039,32.4746806075367,32.5482551714785,238886.906810704,0.0,1.0
2007-07-09,58.12,58.18,57.96,58.14,420000,32.8934896638207,32.9274471548708,32.8029363543539,32.9048088275041,742104.296305442,0.0,1.0
2007-07-10,57.19,57.82,57.14,57.45,475000,32.3671485525449,32.7237022085705,32.3388506433365,32.5142976804284,839284.62082163,0.0,1.0
2007-07-11,57.59,57.72,57.18,57.39,468200,32.5935318262119,32.6671063901537,32.3614889707032,32.4803401893784,827269.598881447,0.0,1.0
2007-07-12,58.95,59.07,58.17,58.35,400400,33.3632349566798,33.4311499387799,32.9217875730291,33.0236600461793,707472.762477855,0.0,1.0
2007-07-13,59.25,59.29,58.79,59.1,391900,33.5330224119301,33.5556607392968,33.272681647213,33.448128684305,692453.985052625,0.0,1.0
2007-07-16,59.24,59.94,59.2,59.87,558400,33.5273628300884,33.9235335590058,33.5047245027217,33.883916486114,986645.331087998,0.0,1.0
2007-07-17,59.74,60.28,59.74,59.8,548500,33.8103419221722,34.1159593416227,33.8103419221722,33.8442994132223,969152.872675084,0.0,1.0
2007-07-18,60.1,60.45,59.47,59.8,688900,34.0140868684726,34.2121722329312,33.657533212447,33.8442994132223,1217227.73744004,0.0,1.0
2007-07-19,59.57,59.81,59.37,59.66,388100,33.7141290308637,33.849958995064,33.6009373940302,33.7650652674388,685739.708086053,0.0,1.0
2007-07-20,58.63,59.6,58.5,59.59,759500,33.1821283377462,33.7311077763888,33.1085537738044,33.7254481945471,1341971.93581901,0.0,1.0
2007-07-23,60.35,60.68,60.06,60.16,689400,34.1555764145145,34.3423426152898,33.9914485411059,34.0480443595226,1218111.19493565,0.0,1.0
2007-07-24,59.88,61.55,59.68,61.53,1111200,33.8895760679557,34.8347262355156,33.7763844311222,34.8234070718322,1963395.93822525,0.0,1.0
2007-07-25,58.93,60.19,58.24,60.1,1178500,33.3519157929965,34.0650231050477,32.9614046459208,34.0140868684726,2082309.31713324,0.0,1.0
2007-07-26,56.06,57.03,55.6,56.59,1466300,31.7276158044355,32.276595243078,31.4672750397184,32.0275736420443,2590827.45160159,0.0,1.0
2007-07-27,54.93,56.22,54.91,55.75,806800,31.0880830563261,31.8181691139023,31.0767638926427,31.5521687673435,1425547.01490293,0.0,1.0
2007-07-30,55.88,56.02,54.8,54.96,786200,31.6257433312853,31.7049774770688,31.0145084923843,31.1050618018511,1389148.56608414,0.0,1.0
2007-07-31,55.99,56.96,55.85,56.66,734900,31.6879987315438,32.2369781701863,31.6087645857603,32.067190714936,1298505.8270354,0.0,1.0
2007-08-01,55.8,55.92,54.66,55.69,779600,31.5804666765519,31.648381658652,30.9352743466008,31.5182112762935,1377486.9271422,0.0,1.0
2007-08-02,56.13,56.67,55.45,55.63,644400,31.7672328773272,32.0728502967777,31.3823813120933,31.4842537852434,1138600.02033149,0.0,1.0
2007-08-03,54.7,55.85,54.69,55.74,539600,30.9579126739676,31.6087645857603,30.9522530921259,31.5465091855019,953427.329253371,0.0,1.0
2007-08-06,56.7,56.7,55.04,55.61,933100,32.0898290423027,32.0898290423027,31.1503384565845,31.4729346215601,1648708.37829192,0.0,1.0
2007-08-07,56.58,57.04,55.66,55.82,809000,32.0219140602026,32.2822548249197,31.5012325307684,31.5917858402353,1429434.22788358,0.0,1.0
2007-08-08,57.75,58.35,57.21,57.57,570800,32.6840851356787,33.0236600461793,32.3784677162282,32.5822126625286,1008555.07697892,0.0,1.0
2007-08-09,54.26,55.44,53.77,54.5,1056200,30.7088910729338,31.3767217302516,30.4315715626917,30.844721037134,1866215.61370907,0.0,1.0
2007-08-10,52.34,52.88,51.06,51.9,1626300,29.622251359332,29.9278687787825,28.8978248835975,29.3732297582983,2873533.85019414,0.0,1.0
2007-08-13,52.64,53.93,52.53,53.9,532000,29.7920388145823,30.5221248721585,29.7297834143239,30.5051461266335,939998.775320226,0.0,1.0
2007-08-14,50.95,52.68,50.59,52.61,890600,28.8355694833391,29.814677141949,28.6318245370387,29.7750600690573,1573614.49116577,0.0,1.0
2007-08-15,49.4,50.68,49.21,49.39,731500,28.4838547697881,29.2218979703008,28.374301482212,28.4780888072841,1268652.02382398,0.92855,1.0
2007-08-16,48.91,49.13,46.91,48.69,1148300,28.2013226070918,28.32817378218,27.0481301062907,28.0744714320037,1991514.85845123,0.0,1.0
2007-08-17,50.65,51.58,49.29,50.93,876400,29.2046000827888,29.7408345956613,28.420429182244,29.366047032901,1519954.38643792,0.0,1.0
2007-08-20,50.4,50.92,49.9,50.67,672900,29.0604510201887,29.360281070397,28.7721528949884,29.2161320077968,1167021.1166523,0.0,1.0
2007-08-21,49.75,50.18,49.34,49.53,1001300,28.6856634574283,28.9335998451006,28.4492589947641,28.5588122823402,1736570.43261101,0.0,1.0
2007-08-22,50.84,50.84,50.01,50.03,524200,29.3141533703649,29.3141533703649,28.8355784825325,28.8471104075405,909128.353914601,0.0,1.0
2007-08-23,50.53,51.0,50.0,51.0,660200,29.1354085327408,29.406408770429,28.8298125200284,29.406408770429,1144995.30571236,0.0,1.0
2007-08-24,48.66,49.57,48.21,49.53,1956300,28.0571735444917,28.5818761323562,27.7977052318114,28.5588122823402,3392842.04266145,0.0,1.0
2007-08-27,48.94,49.15,48.63,48.95,660900,28.2186204946038,28.339705707188,28.0398756569797,28.2243864571079,1146209.32678779,0.0,1.0
2007-08-28,46.61,48.16,46.6,47.79,1144400,26.8751512311705,27.7688754192914,26.8693852686665,27.5555348066432,1984751.02674527,0.0,1.0
2007-08-29,49.1,49.16,47.85,48.33,857900,28.3108758946679,28.345471669692,27.5901305816672,27.8668967818595,1487869.54373013,0.0,1.0
2007-08-30,47.72,48.41,47.07,47.19,1030800,27.5151730691151,27.9130244818915,27.1403855063548,27.2095770564028,1787732.74936126,0.0,1.0
2007-08-31,49.6,49.85,48.98,49.35,2105200,28.5991740198682,28.7433230824684,28.2416843446199,28.4550249572681,3651081.66856356,0.0,1.0
2007-09-04,51.47,51.6,51.05,51.42,763100,29.6774090081173,29.7523665206694,29.435238582949,29.6485791955973,1323456.40380052,0.0,1.0
2007-09-05,50.12,50.5,49.78,50.18,818500,28.8990040700765,29.1181106452287,28.7029613449403,28.9335998451006,1419537.50034166,0.0,1.0
2007-09-06,49.19,49.51,48.08,48.98,2054400,28.362769557204,28.5472803573322,27.7227477192594,28.2416843446199,3562978.4248038,0.0,1.0
2007-09-07,47.65,48.0,47.15,47.51,1105800,27.4748113315871,27.6766200192273,27.1865132063868,27.394087856531,1917806.43601443,0.0,1.0
2007-09-10,47.45,48.8,46.87,48.7,1079200,27.359492081507,28.1378970195478,27.0250662562747,28.0802373945077,1871673.63514811,0.0,1.0
2007-09-11,49.42,49.48,48.71,48.82,878300,28.4953866947961,28.5299824698202,28.0860033570117,28.1494289445558,1523249.5864998,0.0,1.0
2007-09-12,49.35,49.68,48.88,49.09,692600,28.4550249572681,28.6453017199003,28.1840247195798,28.3051099321639,1201187.13834653,0.0,1.0
2007-09-13,49.9,50.02,49.35,49.47,407300,28.7721528949884,28.8413444450365,28.4550249572681,28.5242165073161,706386.834317849,0.0,1.0
2007-09-14,48.15,48.41,47.39,47.46,1315900,27.7631094567874,27.9130244818915,27.324896306483,27.365258044011,2282186.19022553,0.0,1.0
2007-09-17,47.1,47.2,46.18,46.72,2098700,27.1576833938668,27.2153430189069,26.6272148434983,26.9385768187146,3639808.61572028,0.0,1.0
2007-09-18,50.12,50.16,47.86,48.5,1573000,28.8990040700765,28.9220679200925,27.5958965441712,27.9649181444276,2728078.78807262,0.0,1.0
2007-09-19,50.75,51.58,50.64,51.0,1104500,29.2622597078289,29.7408345956613,29.1988341202848,29.406408770429,1915551.82544578,0.0,1.0
2007-09-20,50.53,50.77,50.12,50.51,1064900,29.1354085327408,29.2737916328369,28.8990040700765,29.1238766077327,1846872.9188929,0.0,1.0
2007-09-21,51.35,51.42,51.11,51.4,773100,29.6082174580692,29.6485791955973,29.4698343579731,29.6370472705892,1340799.56202094,0.0,1.0
2007-09-24,49.37,50.4,49.36,50.25,941100,28.4665568822761,29.0604510201887,28.4607909197721,28.9739615826286,1632164.62012406,0.0,1.0
2007-09-25,48.48,48.48,47.46,47.5,944200,27.9533862194196,27.9533862194196,27.365258044011,27.388321894027,1637540.99917239,0.0,1.0
2007-09-26,48.33,48.99,47.85,48.83,839000,27.8668967818595,28.2474503071239,27.5901305816672,28.1551949070598,1455090.97469353,0.0,1.0
2007-09-27,49.23,49.44,48.56,49.25,683700,28.38583340722,28.5069186198041,27.9995139194516,28.397365332228,1185751.72753036,0.0,1.0
2007-09-28,48.62,48.8,47.75,48.52,631300,28.0341096944757,28.1378970195478,27.5324709566272,27.9764500694356,1094873.57845533,0.0,1.0
2007-10-01,49.57,49.92,48.97,48.98,807300,28.5818761323562,28.7836848199964,28.2359183821159,28.2416843446199,1400113.16313479,0.0,1.0
2007-10-02,50.9,51.48,50.5,51.3,905500,29.348749145389,29.6831749706213,29.1181106452287,29.5793876455492,1570422.97685935,0.0,1.0
2007-10-03,52.02,52.4,51.83,52.0,1820100,29.9945369458376,30.2136435209898,29.8849836582615,29.9830050208296,3156628.22769928,0.0,1.0
2007-10-04,53.33,53.7,52.29,53.6,1235100,30.7498780338623,30.9632186465106,30.1502179334458,30.9055590214705,2142053.47180451,0.0,1.0
2007-10-05,54.04,54.17,53.66,53.78,598000,31.1592613716467,31.2342188841988,30.9401547964945,31.0093463465426,1037120.86158133,0.0,1.0
2007-10-08,54.3,54.79,53.9,54.5,579200,31.3091763967509,31.5917085594472,31.0785378965907,31.424495646831,1004515.72412693,0.0,1.0
2007-10-09,54.48,54.52,53.84,53.95,1014800,31.412963721823,31.436027571839,31.0439421215666,31.1073677091107,1759983.69620858,0.0,1.0
2007-10-10,53.41,53.69,53.23,53.55,553100,30.7960057338944,30.9574526840065,30.6922184088223,30.8767292089505,959250.081171624,0.0,1.0
2007-10-11,52.6,53.2,52.32,52.77,642600,30.3289627710699,30.6749205213103,30.1675158209578,30.426984133638,1114471.34724442,0.0,1.0
2007-10-12,52.75,52.97,52.21,52.3,551700,30.41545220863,30.5423033837181,30.1040902334137,30.1559838959498,956822.039020765,0.0,1.0
2007-10-15,51.52,52.25,50.75,52.09,886500,29.7062388206373,30.1271540834297,29.2622597078289,30.0348986833656,1537470.97624054,0.0,1.0
2007-10-16,49.72,50.2,49.63,50.18,898200,28.6683655699163,28.9451317701086,28.6164719073802,28.9335998451006,1557762.47135844,0.0,1.0
2007-10-17,50.55,51.14,49.97,51.1,814500,29.1469404577488,29.4871322454851,28.8125146325164,29.4640683954691,1412600.23705349,0.0,1.0
2007-10-18,49.4,50.26,49.21,49.56,753900,28.4838547697881,28.9797275451326,28.374301482212,28.5761101698522,1307500.69823773,0.0,1.0
2007-10-19,47.86,48.59,47.78,48.23,1240100,27.5958965441712,28.0168118069636,27.5497688441392,27.8092371568194,2150725.05091472,0.0,1.0
2007-10-22,47.63,47.93,47.03,47.15,883500,27.4632794065791,27.6362582816993,27.1173216563388,27.1865132063868,1532268.02877442,0.0,1.0
2007-10-23,48.84,49.35,48.15,49.35,765000,28.1609608695638,28.4550249572681,27.7631094567874,28.4550249572681,1326751.6038624,0.0,1.0
2007-10-24,48.24,48.63,47.4,48.48,1221300,27.8150031193234,28.0398756569797,27.330662268987,27.9533862194196,2118119.91346033,0.0,1.0
2007-10-25,47.3,48.24,47.17,48.16,1344200,27.2730026439469,27.8150031193234,27.1980451313948,27.7688754192914,2331267.32798933,0.0,1.0
2007-10-26,49.0,49.17,48.12,48.9,1346000,28.2532162696279,28.351237632196,27.7458115692754,28.1955566445878,2334389.096469,0.0,1.0
2007-10-29,49.24,49.37,48.66,49.3,960800,28.391599369724,28.4665568822761,28.0571735444917,28.426195144748,1666330.64181829,0.0,1.0
2007-10-30,49.34,49.81,49.17,49.28,830100,28.4492589947641,28.7202592324523,28.351237632196,28.41466321974,1439655.56387735,0.0,1.0
2007-10-31,50.85,50.85,49.66,50.2,1619500,29.3199193328689,29.3199193328689,28.6337697948923,28.9451317701086,2808724.47379759,0.0,1.0
2007-11-01,47.23,47.88,46.89,47.64,1674200,27.2326409064189,27.6074284691792,27.0365981812827,27.4690453690831,2903591.5492633,0.0,1.0
2007-11-02,44.83,45.89,43.99,45.21,2910500,25.8488099054575,26.4600019308821,25.364469055121,26.0679164806097,5047726.20005426,0.0,1.0
2007-11-05,43.29,43.75,42.68,42.78,2729500,24.9608516798406,25.2260859550249,24.6091279670963,24.6667875921363,4733815.0362646,0.0,1.0
2007-11-06,44.18,44.23,43.43,43.72,1845200,25.4740223426971,25.5028521552172,25.0415751548967,25.2087880675129,3200159.55483255,0.0,1.0
2007-11-07,42.0,43.55,41.93,42.87,1774100,24.2170425168239,25.1107667049448,24.1766807792959,24.7186812546724,3076849.69988533,0.0,1.0
2007-11-08,41.34,42.0,40.2,41.95,2191900,23.8364889915595,24.2170425168239,23.1791692661029,24.1882127043039,3801446.85033463,0.0,1.0
2007-11-09,39.86,40.75,38.14,38.28,4344700,22.9831265409667,23.4962972038232,21.9913809902777,22.0721044653338,7535081.9520274,0.0,1.0
2007-11-12,41.49,42.91,41.01,41.13,3243200,23.9229784291196,24.7417451046884,23.6462122289273,23.7154037789754,5624733.07404775,0.0,1.0
2007-11-13,44.64,44.73,43.3,43.8,2087100,25.7392566178814,25.7911502804174,24.9666176423446,25.2549157675449,3619690.55218459,0.0,1.0
2007-11-14,43.88,44.66,43.36,44.38,1788500,25.301043467577,25.7507885428894,25.0012134173687,25.5893415927773,3101823.84772274,0.0,1.0
2007-11-15,43.0,44.14,42.54,43.06,1424900,24.7936387672245,25.4509584926811,24.5284044920402,24.8282345422485,2471226.61482814,0.0,1.0
2007-11-16,42.04,42.7,41.5,42.61,1621400,24.2401063668399,24.6206598921043,23.9287443916236,24.5687662295682,2812019.67385947,0.0,1.0
2007-11-19,40.44,41.0,39.96,40.94,1843700,23.317552366199,23.6404462664233,23.0407861660067,23.6058504913993,3197558.08109948,0.0,1.0
2007-11-20,42.27,42.88,41.41,41.78,1778800,24.3727235044321,24.7244472171764,23.8768507290876,24.0901913417358,3085000.98424893,0.0,1.0
2007-11-21,40.46,41.29,39.88,41.16,1831000,23.329084291207,23.8076591790395,22.9946584659747,23.7327016664874,3175532.27015955,0.0,1.0
2007-11-23,42.06,42.33,41.57,41.62,640300,24.2516382918479,24.4073192794561,23.9691061291517,23.9979359416717,1110482.42085372,0.0,1.0
2007-11-26,40.38,41.66,40.25,41.34,1344600,23.282956591175,24.0209997916877,23.2079990786229,23.8364889915595,2331961.05431814,0.0,1.0
2007-11-27,43.87,43.95,42.57,42.89,2514300,25.295277505073,25.341405205105,24.5457023795522,24.7302131796804,4360590.27136108,0.0,1.0
2007-11-28,46.4,46.51,44.98,45.0,1701300,26.7540660185864,26.8174916061305,25.9352993430176,25.9468312680256,2950591.50804065,0.0,1.0
2007-11-29,44.59,44.92,43.68,44.1,1285500,25.7104268053614,25.9007035679936,25.1857242174969,25.4278946426651,2229462.98923544,0.0,1.0
2007-11-30,46.36,47.1,45.82,47.0,1817700,26.7310021685704,27.1576833938668,26.4196401933541,27.1000237688267,3152465.86972638,0.0,1.0
2007-12-03,46.32,46.88,46.0,46.82,889200,26.7079383185544,27.0308322187787,26.5234275184262,26.9962364437546,1542153.62896006,0.0,1.0
2007-12-04,44.28,44.63,43.81,43.96,1324600,25.5316819677372,25.7334906553774,25.2606817300489,25.347171167609,2297274.7378773,0.0,1.0
2007-12-05,45.25,45.3,44.29,44.53,1145500,26.0909803306257,26.1198101431458,25.5374479302412,25.6758310303373,1986658.77414952,0.0,1.0
2007-12-06,45.46,45.55,44.43,44.48,1296700,26.2120655432099,26.2639592057459,25.6181714052973,25.6470012178173,2248887.32644231,0.0,1.0
2007-12-07,46.01,46.25,45.6,45.64,853200,26.5291934809302,26.6675765810263,26.2927890182659,26.315852868282,1479718.25936653,0.0,1.0
2007-12-10,46.9,47.03,46.16,46.32,960900,27.0423641437867,27.1173216563388,26.6156829184903,26.7079383185544,1666504.07340049,0.0,1.0
2007-12-11,44.2,46.3,44.16,46.2,1439100,25.4855542677052,26.6964063935463,25.4624904176891,26.6387467685063,2495853.89950114,0.0,1.0
2007-12-12,45.0,46.3,44.51,45.79,1712600,25.9468312680256,26.6964063935463,25.6642991053293,26.4023423058421,2970189.27682973,0.0,1.0
2007-12-13,43.24,43.58,42.5,43.34,2041700,24.9320218673206,25.1280645924568,24.5053406420242,24.9896814923607,3540952.61386387,0.0,1.0
2007-12-14,42.58,43.37,42.49,43.07,1131900,24.5514683420562,25.0069793798727,24.4995746795202,24.8340005047525,1963072.07896974,0.0,1.0
2007-12-17,41.36,42.19,41.36,41.83,1245700,23.8480209165675,24.3265958044,23.8480209165675,24.1190211542558,2160437.21951816,0.0,1.0
2007-12-18,41.27,42.08,40.68,42.05,1361000,23.7961272540315,24.2631702168559,23.4559354662951,24.2458723293439,2360403.83379964,0.0,1.0
2007-12-19,39.9,40.33,39.6,40.14,1712300,23.0061903909827,23.2541267786549,22.8332115158625,23.1445734910788,2969668.98208312,0.0,1.0
2007-12-20,40.2,40.33,39.64,40.03,1458200,23.1791692661029,23.2541267786549,22.8562753658786,23.0811479035348,2528979.33170215,0.0,1.0
2007-12-21,40.5,40.61,39.97,40.61,868100,23.352148141223,23.4155737287671,23.0465521285107,23.4155737287671,1505559.56511497,0.0,1.0
2007-12-24,40.92,41.0,40.08,40.08,493100,23.5943185663913,23.6404462664233,23.1099777160548,23.1099777160548,855191.131849083,0.0,1.0
2007-12-26,41.1,41.15,40.79,41.15,524900,23.6981058914634,23.7269357039834,23.5193610538392,23.7269357039834,910342.374990029,0.0,1.0
2007-12-27,40.57,41.01,40.43,41.0,935500,23.3925098787511,23.6462122289273,23.311786403695,23.6404462664233,1622452.45152062,0.0,1.0
2007-12-28,40.25,40.57,40.12,40.57,931400,23.2079990786229,23.3925098787511,23.1330415660708,23.3925098787511,1615341.75665025,0.0,1.0
2007-12-31,40.37,40.57,40.02,40.29,1095400,23.277190628671,23.3925098787511,23.0753819410308,23.2310629286389,1899769.55146519,0.0,1.0
2008-01-02,39.9,41.37,39.82,41.1,952400,23.0061903909827,23.8537868790715,22.9600626909507,23.6981058914634,1651762.38891314,0.0,1.0
2008-01-03,40.03,40.47,39.69,39.99,827300,23.0811479035348,23.334850253711,22.8851051783986,23.0580840535188,1434799.47957564,0.0,1.0
2008-01-04,38.19,39.42,38.06,39.42,1301700,22.0202108027977,22.7294241907904,21.9452532902457,22.7294241907904,2257558.90555253,0.0,1.0
2008-01-07,37.47,37.67,37.06,37.55,1787100,21.6050615025093,21.7203807525894,21.3686570398451,21.6511892025414,3099395.80557189,0.0,1.0
2008-01-08,37.05,38.33,36.96,37.18,2295300,21.3628910773411,22.1009342778538,21.310997414805,21.4378485898932,3980775.1063338,0.0,1.0
2008-01-09,36.68,36.68,35.67,36.11,1599800,21.1495504646929,21.1495504646929,20.5671882517883,20.8208906019645,2774558.45210335,0.0,1.0
2008-01-10,36.65,37.21,35.26,35.37,2728800,21.1322525771809,21.4551464774052,20.3307837891241,20.3942093766681,4732601.01518916,0.0,1.0
2008-01-11,36.64,37.16,36.39,36.92,1861700,21.1264866146768,21.4263166648851,20.9823375520767,21.287933564789,3228775.76589625,0.0,1.0
2008-01-14,38.08,38.1,37.63,38.05,1308700,21.9567852152537,21.9683171402617,21.6973169025734,21.9394873277416,2269699.11630682,0.0,1.0
2008-01-15,36.54,37.54,36.43,37.52,1295200,21.0688269896368,21.6454232400374,21.0054014020927,21.6338913150293,2246285.85270925,0.0,1.0
2008-01-16,36.84,37.53,36.5,36.91,1382200,21.241805864757,21.6396572775334,21.0457631396208,21.282167602285,2397171.32922693,0.0,1.0
2008-01-17,36.21,38.05,36.11,37.89,1655200,20.8785502270046,21.9394873277416,20.8208906019645,21.8472319276776,2870639.5486445,0.0,1.0
2008-01-18,34.85,36.27,34.48,35.79,2733200,20.0943793264598,20.9131460020286,19.8810387138116,20.6363798018364,4740232.00480616,0.0,1.0
2008-01-22,36.07,36.76,33.75,34.01,2777700,20.7978267519485,21.1956781647249,19.4601234510192,19.6100384761233,4817409.05888704,0.0,1.0
2008-01-23,37.72,37.8,34.77,35.09,2819500,21.7492105651095,21.7953382651415,20.0482516264278,20.232762426556,4889903.4602484,0.0,1.0
2008-01-24,39.19,39.6,38.54,39.38,2012800,22.5968070531983,22.8332115158625,22.2220194904379,22.7063603407744,3490830.88660684,0.0,1.0
2008-01-25,38.32,39.88,38.1,39.77,1162200,22.0951683153498,22.9946584659747,21.9683171402617,22.9312328784306,2015621.84837762,0.0,1.0
2008-01-28,39.23,39.68,37.83,38.2,1548600,22.6198709032143,22.8793392158946,21.8126361526535,22.0259767653017,2685761.48201479,0.0,1.0
2008-01-29,39.4,39.53,38.7,39.25,1558600,22.7178922657824,22.7928497783345,22.314274890502,22.6314028282223,2703104.64023521,0.0,1.0
2008-01-30,38.35,39.48,37.96,38.63,1407200,22.1124662028618,22.7640199658145,21.8875936652056,22.273913152974,2440529.224778,0.0,1.0
2008-01-31,37.77,38.11,35.5,35.63,3109800,21.7780403776295,21.9740831027657,20.4691668892202,20.5441244017723,5393375.3433873,0.0,1.0
2008-02-01,38.22,38.22,36.95,38.03,2079900,22.0375086903097,22.0375086903097,21.305231452301,21.9279554027336,3607203.47826589,0.0,1.0
2008-02-04,37.85,38.41,37.75,38.41,1364700,21.8241680776615,22.1470619778859,21.7665084526215,22.1470619778859,2366820.8023412,0.0,1.0
2008-02-05,35.83,37.0,35.72,36.59,2774700,20.6594436518524,21.3340612648211,20.5960180643083,21.0976568021568,4812206.11142091,0.0,1.0
2008-02-06,35.5,36.33,35.44,36.06,2003400,20.4691668892202,20.9477417770527,20.4345711141962,20.7920607894445,3474528.31787965,0.0,1.0
2008-02-07,35.26,35.59,34.6,35.09,2043100,20.3307837891241,20.5210605517563,19.9502302638597,20.232762426556,3543380.65601472,0.0,1.0
2008-02-08,34.39,34.66,34.01,34.34,1781500,19.8291450512756,19.9848260388837,19.6100384761233,19.8003152387555,3089683.63696844,0.0,1.0
2008-02-11,33.75,34.05,33.23,34.04,1394100,19.4601234510192,19.6331023261394,19.1602934008109,19.6273363636354,2417809.68750924,0.0,1.0
2008-02-12,35.62,35.97,35.3,35.71,1418200,20.5383584392683,20.7401671269085,20.3538476391401,20.5902521018043,2459606.69882046,0.0,1.0
2008-02-13,36.13,36.22,35.25,36.12,1464900,20.8324225269726,20.8843161895086,20.3250178266201,20.8266565644685,2540599.24770983,0.0,1.0
2008-02-14,34.65,35.43,34.64,35.43,1495500,19.9790600763797,20.4288051516922,19.9732941138757,20.4288051516922,2593669.31186434,0.0,1.0
2008-02-15,34.12,34.22,33.5,34.02,1771300,19.6734640636674,19.7311236887075,19.3159743884191,19.6158044386274,3071993.61558362,0.0,1.0
2008-02-19,37.41,38.2,37.13,38.08,2838700,21.5704657274853,22.0259767653017,21.4090187773731,21.9567852152537,4923202.32403162,0.0,1.0
2008-02-20,38.78,38.87,37.52,37.62,2472100,22.3604025905341,22.4122962530701,21.6338913150293,21.6915509400694,4287402.14367089,0.0,1.0
2008-02-21,37.49,38.55,37.49,38.43,1546900,21.6165934275173,22.2277854529419,21.6165934275173,22.1585939028939,2682813.14511732,0.0,1.0
2008-02-22,38.77,38.78,37.64,38.57,2061500,22.3546366280301,22.3604025905341,21.7030828650774,22.2393173779499,3575292.0671403,0.0,1.0
2008-02-25,40.57,40.57,39.1,39.51,2848700,23.3925098787511,23.3925098787511,22.5449133906622,22.7813178533265,4940545.48225204,0.0,1.0
2008-02-26,41.39,41.57,40.65,40.83,2501400,23.8653188040795,23.9691061291517,23.4386375787831,23.5424249038552,4338217.59725675,0.0,1.0
2008-02-27,41.0,41.58,40.01,40.1,1574000,23.6404462664233,23.9748720916557,23.0696159785268,23.1215096410628,2729813.10389466,0.0,1.0
2008-02-28,40.03,40.61,39.81,40.26,1134300,23.0811479035348,23.4155737287671,22.9542967284467,23.2137650411269,1967234.43694264,0.0,1.0
2008-02-29,37.57,38.51,37.49,38.42,2086200,21.6627211275494,22.2047216029259,21.6165934275173,22.1528279403899,3618129.66794475,0.0,1.0
2008-03-03,37.05,37.27,36.53,37.08,1915500,21.3628910773411,21.4897422524292,21.0630610271328,21.3801889648531,3322081.95712212,0.0,1.0
2008-03-04,37.0,37.05,36.17,36.3,2291400,21.3340612648211,21.3628910773411,20.8554863769886,20.9304438895407,3974011.27462783,0.0,1.0
2008-03-05,35.5,36.06,35.11,35.38,2165900,21.4813008833233,21.8201608409194,21.2453091271404,21.408688035267,3579366.55780898,1.75536,1.0
2008-03-06,34.05,35.08,34.03,35.05,1404600,20.6038956359763,21.2271559151263,20.5917934946336,21.2090027031122,2321242.10125052,0.0,1.0
2008-03-07,34.25,34.78,33.34,33.6,2161900,20.7249170494035,21.0456237949855,20.1742696183099,20.3315974557652,3572756.15740673,0.0,1.0
2008-03-10,33.51,34.82,33.39,34.75,1689900,20.277137819723,21.069828077671,20.2045249716667,21.0274705829714,2792728.90994108,0.0,1.0
2008-03-11,36.29,36.29,34.87,35.49,1762000,21.9593354663607,21.9593354663607,21.1000834310277,21.475249812652,2911881.37719166,0.0,1.0
2008-03-12,36.78,37.65,36.71,37.1,1616300,22.2558379292573,22.7822810776655,22.2134804345577,22.4494721907407,2671097.54253965,0.0,1.0
2008-03-13,37.05,37.22,35.53,35.9,1602200,22.4192168373839,22.522085038797,21.4994540953374,21.7233437101777,2647795.88112173,0.0,1.0
2008-03-14,34.93,37.15,34.4,37.15,2227500,21.1363898550559,22.4797275440975,20.8156831094739,22.4797275440975,3681166.72400364,0.0,1.0
2008-03-17,32.27,32.88,31.31,31.93,2929600,19.5268050564745,19.8959203674274,18.945902272024,19.3210686536483,4841457.25460879,0.0,1.0
2008-03-18,34.01,34.05,32.84,33.59,2429700,20.5796913532909,20.6038956359763,19.8717160847419,20.3255463850938,4015322.46433744,0.0,1.0
2008-03-19,32.78,34.55,32.78,34.24,1778500,19.8354096607138,20.9064491695443,19.8354096607138,20.7188659787322,2939149.27885094,0.0,1.0
2008-03-20,35.16,35.24,33.3,33.64,2681900,21.2755644804971,21.323973045868,20.1500653356244,20.3558017384506,4432108.20969939,0.0,1.0
2008-03-24,36.34,36.77,35.3,35.3,1847200,21.9895908197175,22.2497868585859,21.3602794698962,21.3602794698962,3052682.90575961,0.0,1.0
2008-03-25,37.07,37.52,36.29,37.41,1694500,22.4313189787267,22.7036171589378,21.9593354663607,22.6370553815528,2800330.87040367,0.0,1.0
2008-03-26,36.05,36.52,35.52,36.5,1571400,21.8141097702481,22.0985100918019,21.4934030246661,22.0864079504592,2596895.79802439,0.0,1.0
2008-03-27,35.85,37.25,35.78,37.25,1203500,21.6930883568209,22.5402382508111,21.6507308621214,22.5402382508111,1988904.22102733,0.0,1.0
2008-03-28,35.55,36.59,35.45,36.4,789800,21.5115562366801,22.1408675865014,21.4510455299665,22.0258972437456,1305223.5594245,0.0,1.0
2008-03-31,36.2,36.49,35.42,35.71,1290200,21.9048758303185,22.0803568797879,21.4328923179525,21.6083733674219,2132184.64974612,0.0,1.0
2008-04-01,38.76,38.78,37.88,38.28,1595900,23.4539499221863,23.466052063529,22.9214557031067,23.1634985299611,2637384.50048818,0.0,1.0
2008-04-02,39.89,40.3,39.36,39.94,1881200,24.1377209080498,24.3858148055755,23.8170141624678,24.1679762614066,3108871.30917875,0.0,1.0
2008-04-03,39.35,39.4,38.39,38.63,1186100,23.8109630917964,23.8412184451532,23.230060307346,23.3752860034586,1960148.97927754,0.0,1.0
2008-04-04,39.16,39.3,38.44,39.17,1007800,23.6959927490406,23.7807077384396,23.2603156607028,23.702043819712,1665490.3813472,0.0,1.0
2008-04-07,38.84,39.47,38.52,39.43,1063600,23.5023584875571,23.8835759398527,23.3087242260737,23.8593716571673,1757705.4669586,0.0,1.0
2008-04-08,37.69,37.86,37.07,37.1,1204600,22.8064853603509,22.909353561764,22.4313189787267,22.4494721907407,1990722.08113795,0.0,1.0
2008-04-09,37.18,37.57,37.05,37.57,843400,22.4978807561116,22.7338725122946,22.4192168373839,22.7338725122946,1393802.92481467,0.0,1.0
2008-04-10,36.57,37.36,35.9,36.19,1235700,22.1287654451587,22.6068000281961,21.7233437101777,21.8988247596471,2042117.94426546,0.0,1.0
2008-04-11,35.36,36.03,35.22,35.43,1533800,21.3965858939243,21.8020076289054,21.3118709045253,21.4389433886238,2534758.03424323,0.0,1.0
2008-04-14,35.27,35.63,35.18,35.47,1431200,21.3421262578821,21.559964802051,21.2876666218399,21.4631476713093,2365201.26392548,0.0,1.0
2008-04-15,35.71,35.95,35.26,35.95,1180900,21.6083733674219,21.7535990635345,21.3360751872107,21.7535990635345,1951555.45875461,0.0,1.0
2008-04-16,38.3,38.32,37.24,37.46,1632400,23.1756006713038,23.1877028126465,22.5341871801398,22.6673107349096,2697704.40415872,0.0,1.0
2008-04-17,38.72,38.88,37.62,38.55,972400,23.4297456395008,23.5265627702426,22.7641278656514,23.3268774380877,1606988.33778727,0.0,1.0
2008-04-18,39.45,39.98,39.17,39.73,1282100,23.87147379851,24.192180544092,23.702043819712,24.0409037773081,2118798.58893157,0.0,1.0
2008-04-21,38.14,38.4,37.78,38.11,1069700,23.078783540562,23.2361113780174,22.8609449963931,23.060630328548,1767786.32757203,0.0,1.0
2008-04-22,36.96,37.14,36.6,37.05,1568300,22.3647572013417,22.4736764734262,22.1469186571728,22.4192168373839,2591772.73771265,0.0,1.0
2008-04-23,36.1,36.28,35.37,35.62,1732000,21.8443651236049,21.9532843956893,21.4026369645957,21.5539137313796,2862303.37417477,0.0,1.0
2008-04-24,36.64,36.82,35.27,35.54,1686500,22.1711229398582,22.2800422119427,21.3421262578821,21.5055051660088,2787110.06959917,0.0,1.0
2008-04-25,37.85,37.86,36.93,37.49,941900,22.9033024910926,22.909353561764,22.3466039893276,22.6854639469237,1556584.03472011,0.0,1.0
2008-04-28,37.85,38.07,37.59,37.82,797500,22.9033024910926,23.0364260458625,22.7459746536373,22.8851492790786,1317948.58019884,0.0,1.0
2008-04-29,36.48,36.61,36.17,36.41,1313800,22.0743058091165,22.1529697278442,21.8867226183044,22.031948314417,2171186.01211941,0.0,1.0
2008-04-30,36.4,36.78,36.01,36.01,920100,22.0258972437456,22.2558379292573,21.7899054875626,21.7899054875626,1520557.35252784,0.0,1.0
2008-05-01,37.57,37.59,36.08,36.21,1322800,22.7338725122946,22.7459746536373,21.8322629822621,21.9109269009898,2186059.41302448,0.0,1.0
2008-05-02,37.85,38.16,37.51,38.14,881700,22.9033024910926,23.0908856819048,22.6975660882664,23.078783540562,1457097.50866623,0.0,1.0
2008-05-05,37.45,38.3,37.19,38.3,656700,22.6612596642383,23.1756006713038,22.503931826783,23.1756006713038,1085262.48603959,0.0,1.0
2008-05-06,37.9,38.0,36.87,36.98,772000,22.9335578444494,22.994068551163,22.3102975652995,22.3768593426844,1275807.27763449,0.0,1.0
2008-05-07,36.43,37.52,36.43,37.44,1043000,22.0440504557597,22.7036171589378,22.0440504557597,22.6552085935669,1723661.904887,0.0,1.0
2008-05-08,36.19,36.57,35.98,36.25,1008200,21.8988247596471,22.1287654451587,21.7717522755486,21.9351311836752,1666151.42138742,0.0,1.0
2008-05-09,35.13,35.57,34.98,35.11,1593200,21.2574112684831,21.5236583780229,21.1666452084127,21.2453091271404,2632922.48021666,0.0,1.0
2008-05-12,35.23,35.31,34.65,34.93,1127000,21.3179219751967,21.3663305405675,20.9669598762579,21.1363898550559,1862480.31333428,0.0,1.0
2008-05-13,34.31,34.5,33.93,34.41,1330800,20.7612234734317,20.8761938161875,20.53128278792,20.8217341801452,2199280.21382897,0.0,1.0
2008-05-14,33.31,33.87,33.19,33.63,1658900,20.1561164062958,20.4949763638919,20.0835035582395,20.3497506677793,2741498.30682363,0.0,1.0
2008-05-15,33.23,33.28,32.35,32.44,1838900,20.1077078409249,20.1379631942817,19.5752136218454,19.6296732578876,3038966.32492494,0.0,1.0
2008-05-16,32.52,32.67,32.24,32.64,1417400,19.6780818232585,19.7688478833288,19.5086518444604,19.7506946713148,2342395.38253771,0.0,1.0
2008-05-19,32.17,32.61,32.0,32.01,1555800,19.4662943497609,19.7325414593007,19.3634261483478,19.3694772190192,2571115.23645561,0.0,1.0
2008-05-20,32.07,32.52,31.9,32.24,1230200,19.4057836430473,19.6780818232585,19.3029154416342,19.5086518444604,2033028.64371236,0.0,1.0
2008-05-21,30.9,31.63,30.85,31.54,2003900,18.6978083744983,19.1395365335075,18.6675530211416,19.0850768974653,3311645.34151781,0.0,1.0
2008-05-22,31.2,31.65,30.77,30.96,1345100,18.8793404946391,19.1516386748502,18.6191444557707,18.7341147985265,2222912.39526703,0.0,1.0
2008-05-23,30.83,31.18,30.71,31.17,1178400,18.6554508797988,18.8672383532964,18.5828380317425,18.861187282625,1947423.95850321,0.0,1.0
2008-05-27,31.25,31.33,30.73,30.81,1110800,18.9095958479959,18.9580044133668,18.5949401730852,18.6433487384561,1835708.19170516,0.0,1.0
2008-05-28,30.88,31.0,30.4,30.62,1057200,18.6857062331556,18.7583190812119,18.3952548409304,18.5283783957003,1747128.826315,0.0,1.0
2008-05-29,30.08,30.4,29.64,29.76,1868500,18.2016205794469,18.3952548409304,17.9353734699072,18.0079863179635,3087883.2879016,0.0,1.0
2008-05-30,29.93,30.35,29.66,30.29,1422800,18.1108545193766,18.3649994875736,17.9474756112499,18.3286930635455,2351319.42308075,0.0,1.0
2008-06-02,28.87,29.07,28.6,28.79,1980600,17.4694410282125,17.5904624416397,17.3060621200858,17.4210324628417,3273139.7591747,0.0,1.0
2008-06-03,28.21,28.64,28.0,28.24,2678200,17.0700703639029,17.3302664027713,16.9429978798043,17.0882235759169,4425993.58932729,0.0,1.0
2008-06-04,27.45,28.0,26.95,27.1,2883000,16.6101889928796,16.9429978798043,16.3076354593117,16.398401519382,4764446.08992256,0.0,1.0
2008-06-05,28.95,28.95,28.23,28.53,2170700,17.5178495935834,17.5178495935834,17.0821725052456,17.2637046253863,3587299.03829168,0.0,1.0
2008-06-06,26.43,27.25,26.36,27.14,4222700,15.992979784401,16.4891675794524,15.9506222897015,16.4226058020675,6978434.44464656,0.0,1.0
2008-06-09,25.23,25.87,24.97,25.84,3693400,15.266851303838,15.6541198268049,15.1095234663826,15.6359666147908,6103713.21141865,0.0,1.0
2008-06-10,25.35,25.78,25.2,25.25,1969000,15.3394641518943,15.5996601907627,15.2486980918239,15.2789534451807,3253969.59800816,0.0,1.0
2008-06-11,24.02,24.72,24.0,24.56,3091100,14.5346717526036,14.9582466995987,14.5225696112609,14.8614295688569,5108352.17084967,0.0,1.0
2008-06-12,24.28,24.78,23.57,23.6,2418000,14.6919995900589,14.9945531236268,14.2623735723924,14.2805267844065,3995987.04316086,0.0,1.0
2008-06-13,25.07,25.1,24.4,24.66,2084700,15.1700341730962,15.1881873851103,14.7646124381152,14.9219402755705,3445175.42964328,0.0,1.0
2008-06-16,25.97,26.34,25.85,26.27,2385600,15.7146305335185,15.9385201483588,15.6420176854622,15.8961626536593,3942442.79990263,0.0,1.0
2008-06-17,26.57,27.75,26.5,27.73,3418500,16.0776947738,16.7917211130204,16.0353372791005,16.7796189716776,5649413.44377396,0.0,1.0
2008-06-18,25.7,25.95,25.59,25.71,2064200,15.5512516253918,15.7025283921758,15.4846898480069,15.5573026960632,3411297.12758175,0.0,1.0
2008-06-19,25.57,25.68,24.96,25.29,2413300,15.4725877066642,15.5391494840491,15.1034723957113,15.3031577278661,3988219.82268821,0.0,1.0
2008-06-20,24.26,24.74,24.01,24.33,1970600,14.6798974487162,14.9703488409414,14.5286206819322,14.7222549434157,3256613.75816906,0.0,1.0
2008-06-23,23.72,24.37,23.55,24.36,1957600,14.3531396324628,14.7464592261011,14.2502714310497,14.7404081554298,3235129.95686175,0.0,1.0
2008-06-24,24.7,24.94,24.16,24.34,1751600,14.946144558256,15.0913702543686,14.6193867420026,14.728306014087,2894694.3361458,0.0,1.0
2008-06-25,25.81,26.75,25.66,26.23,3711100,15.6178134027768,16.1866140458845,15.5270473427064,15.8719583709738,6132964.23319861,0.0,1.0
2008-06-26,24.19,24.84,24.15,24.7,4728300,14.6375399540167,15.030859547655,14.6133356713312,14.946144558256,7813989.05549109,0.0,1.0
2008-06-27,23.59,24.31,23.58,23.74,2195400,14.2744757137351,14.710152802073,14.2684246430638,14.3652417738055,3628118.26077559,0.0,1.0
2008-06-30,23.15,23.61,23.04,23.3,2354300,14.0082286041954,14.2865778550779,13.9416668268104,14.0989946642657,3890716.416755,0.0,1.0
2008-07-01,22.97,23.0,22.12,22.2,3151800,13.8993093321109,13.917462544125,13.3849683250454,13.4333768904163,5208664.99695385,0.0,1.0
2008-07-02,22.45,23.34,22.41,23.01,1739700,13.5846536572003,14.1231989469512,13.5604493745148,13.9235136147963,2875028.3949491,0.0,1.0
2008-07-03,23.08,23.48,22.67,23.29,1414200,13.9658711094959,14.2079139363502,13.7177772119701,14.0929435935944,2337107.06221591,0.0,1.0
2008-07-07,22.05,22.72,21.73,22.59,1569900,13.3426108303459,13.7480325653269,13.1489765688624,13.6693686465993,2594416.89787355,0.0,1.0
2008-07-08,22.84,22.87,21.67,22.31,2580800,13.8206454133832,13.8387986253973,13.1126701448343,13.4999386678012,4265030.3395325,0.0,1.0
2008-07-09,22.26,23.77,22.18,23.76,2235700,13.4696833144444,14.3833949858196,13.4212747490736,14.3773439151482,3694718.04482827,0.0,1.0
2008-07-10,22.61,22.94,22.24,22.5,2878800,13.681470787942,13.8811561200968,13.4575811731017,13.614909010557,4757505.1695002,0.0,1.0
2008-07-11,21.68,22.05,21.24,21.96,3067600,13.1187212155056,13.3426108303459,12.8524741059659,13.2881511943037,5069516.06848647,0.0,1.0
2008-07-14,21.02,22.57,20.94,22.55,2350800,12.719350551196,13.6572665052566,12.6709419858251,13.6451643639138,3884932.31640303,0.0,1.0
2008-07-15,20.76,21.79,20.26,20.52,3208300,12.5620227137406,13.1852829928906,12.2594691801727,12.416797017628,5302036.90263566,0.0,1.0
2008-07-16,22.53,22.64,19.8,19.8,3827400,13.6330622225711,13.6996239999561,11.9811199292902,11.9811199292902,6325161.62489409,0.0,1.0
2008-07-17,23.77,24.08,23.1,23.77,4027500,14.3833949858196,14.5709781766317,13.9779732508386,14.3833949858196,6655846.90501669,0.0,1.0
2008-07-18,25.53,25.76,25.0,25.4,3062900,15.4483834239787,15.58755804942,15.1276766783967,15.3697195052511,5061748.84801382,0.0,1.0
2008-07-21,25.46,26.45,25.15,26.32,1864000,15.4060259292792,16.0050819257437,15.2184427384671,15.9264180070161,3080446.58744907,0.0,1.0
2008-07-22,26.3,26.35,24.34,24.5,1371100,15.9143158656734,15.9445712190301,14.728306014087,14.8251231448288,2265879.99788165,0.0,1.0
2008-07-23,27.83,28.28,27.06,27.21,2309500,16.8401296783912,17.1124278586024,16.3741972366966,16.464963296767,3816679.9322498,0.0,1.0
2008-07-24,26.59,28.55,26.2,28.5,2325600,16.0897969151428,17.2758067667291,15.8538051589598,17.2455514133723,3843286.79386884,0.0,1.0
2008-07-25,28.2,28.72,27.71,28.18,2676300,17.0640192932315,17.3786749681421,16.7675168303349,17.0519171518888,4422853.64913623,0.0,1.0
2008-07-28,26.3,28.03,26.09,27.96,1557600,15.9143158656734,16.9611510918184,15.7872433815748,16.9187935971189,2574089.91663662,0.0,1.0
2008-07-29,26.85,27.07,25.0,25.08,1794000,16.2471247525981,16.380248307368,15.1276766783967,15.1760852437676,2964764.58040967,0.0,1.0
2008-07-30,26.98,27.28,26.3,26.64,1635400,16.3257886713257,16.5073207914665,15.9143158656734,16.1200522684995,2702662.20446042,0.0,1.0
2008-07-31,27.2,27.41,26.58,26.68,1679100,16.4589122260956,16.5859847101942,16.0837458444714,16.144256551185,2774880.82885501,0.0,1.0
2008-08-01,27.28,27.61,26.64,27.61,778400,16.5073207914665,16.7070061236213,16.1200522684995,16.7070061236213,1286383.91827809,0.0,1.0
2008-08-04,27.17,27.43,26.5,27.22,782800,16.4407590140816,16.5980868515369,16.0353372791005,16.4710143674383,1293655.35872056,0.0,1.0
2008-08-05,29.52,29.52,28.57,28.86,1932600,17.8627606218508,17.8627606218508,17.2879089080718,17.4633899575412,3193814.95434768,0.0,1.0
2008-08-06,29.08,29.6,28.31,28.94,818000,17.5965135123111,17.9111691872217,17.1305810706164,17.511798522912,1351826.88226037,0.0,1.0
2008-08-07,28.51,29.67,28.14,29.09,1294600,17.2516024840436,17.9535266819212,17.0277128692033,17.6025645829824,2139456.09018861,0.0,1.0
2008-08-08,28.68,29.0,27.81,27.89,1152200,17.3544706854567,17.5481049469402,16.8280275370485,16.8764361024194,1904125.83586846,0.0,1.0
2008-08-11,29.11,29.5,28.59,28.72,701800,17.6146667243251,17.8506584805081,17.3000110494145,17.3786749681421,1159794.75057498,0.0,1.0
2008-08-12,28.23,29.13,27.96,29.11,1702700,17.0821725052456,17.6267688656679,16.9187935971189,17.6146667243251,2813882.19122828,0.0,1.0
2008-08-13,26.85,27.05,26.1,26.97,1452200,16.2471247525981,16.3681461660253,15.7932944522462,16.3197376006544,2399905.8660373,0.0,1.0
2008-08-14,26.25,26.47,25.35,25.44,2995100,15.8840605123166,16.0171840670864,15.3394641518943,15.3939237879365,4949702.56119564,0.0,1.0
2008-08-15,26.27,26.27,25.67,25.72,768100,15.8961626536593,15.8961626536593,15.5330984133778,15.5633537667345,1269362.13724229,0.0,1.0
2008-08-18,25.32,25.7,25.09,25.5,801900,15.3213109398802,15.5512516253918,15.1821363144389,15.4302302119647,1325220.02064131,0.0,1.0
2008-08-19,24.3,24.58,24.05,24.43,1852300,14.7041017314016,14.8735317101997,14.5528249646176,14.7827656501293,3061111.16627248,0.0,1.0
2008-08-20,23.62,23.67,22.88,23.11,1630200,14.8089111162861,14.8402593616635,14.3449570847005,14.4891590134366,2600145.52708428,0.853208,1.0
2008-08-21,23.62,23.96,23.34,23.45,920900,14.8089111162861,15.0220791848524,14.6333609421726,14.7023270820029,1468822.24014962,0.0,1.0
2008-08-22,24.63,24.63,23.94,24.41,893100,15.4421456729097,15.4421456729097,15.0095398867015,15.3042133932491,1424481.64043612,0.0,1.0
2008-08-25,23.82,24.41,23.65,23.75,580900,14.9343040977957,15.3042133932491,14.8277200635125,14.8904165542673,926527.135739947,0.0,1.0
2008-08-26,23.97,24.25,23.5,23.67,705700,15.0283488339279,15.2038990080414,14.7336753273803,14.8402593616635,1125581.33877032,0.0,1.0
2008-08-27,24.6,24.64,24.23,24.35,672300,15.4233367256832,15.4484153219851,15.1913597098904,15.2665954987962,1072308.81969008,0.0,1.0
2008-08-28,26.08,26.08,25.48,25.56,1057400,16.3512447888544,16.3512447888544,15.9750658443255,16.0252230369294,1686537.7747141,0.0,1.0
2008-08-29,25.7,26.21,25.59,25.96,886000,16.1129981239861,16.4327502268357,16.0440319841558,16.2760089999486,1413157.24266757,0.0,1.0
2008-09-02,25.76,26.41,25.45,26.23,836400,16.150616018439,16.5581432083453,15.9562568970991,16.4452895249866,1334045.95684781,0.0,1.0
2008-09-03,25.25,25.54,24.86,25.11,1107500,15.8308639155895,16.0126837387784,15.5863476016457,15.7430888285327,1766446.55333446,0.0,1.0
2008-09-04,23.12,24.55,23.01,24.41,1733500,14.495428662512,15.3919884803058,14.4264625226817,15.3042133932491,2764907.53968876,0.0,1.0
2008-09-05,23.47,23.49,22.48,22.64,1630800,14.7148663801539,14.7274056783048,14.0941711216812,14.1944855068889,2601102.518445,0.0,1.0
2008-09-08,25.61,26.3,24.82,25.53,3864300,16.0565712823068,16.489177068515,15.5612690053438,16.006414089703,6163502.85873623,0.0,1.0
2008-09-09,24.9,26.97,24.83,26.37,2921600,15.6114261979476,16.9092435565722,15.5675386544193,16.5330646120434,4659909.93248035,0.0,1.0
2008-09-10,24.63,25.38,24.17,25.29,1525500,15.4421456729097,15.9123693535707,15.1537418154375,15.8559425118914,2433150.53463812,0.0,1.0
2008-09-11,24.45,24.54,22.96,23.13,1788700,15.329291989551,15.3857188312303,14.3951142773043,14.5016983115875,2852950.74487527,0.0,1.0
2008-09-12,25.18,25.4,24.31,24.5,1359300,15.7869763720611,15.9249086517217,15.2415169024943,15.3606402349284,2168063.92771787,0.0,1.0
2008-09-15,21.48,23.08,21.25,21.94,4989300,13.4672062141332,14.4703500662101,13.3230042853971,13.7556100716053,7957861.66009175,0.0,1.0
2008-09-16,23.16,23.29,20.22,20.45,5765100,14.520507258814,14.6020126967952,12.6772304306225,12.8214323593586,9195251.48950654,0.0,1.0
2008-09-17,22.6,24.62,22.24,23.72,5661800,14.169406910587,15.4358760238342,13.9436995438697,14.8716076070409,9030489.47690211,0.0,1.0
2008-09-18,22.6,22.6,22.6,22.6,8837600,14.169406910587,14.169406910587,14.169406910587,14.169406910587,14095844.7492088,0.0,1.0
2008-09-19,32.5,32.5,28.0,30.15,5074600,20.3763594953132,20.3763594953132,17.5550174113467,18.9029919625752,8093913.93187456,0.0,1.0
2008-09-22,26.26,29.69,26.26,29.69,3038900,16.4640984722131,18.614588105103,16.4640984722131,18.614588105103,4847001.74350167,0.0,1.0
2008-09-23,26.28,26.99,25.4,26.53,1646800,16.476637770364,16.9217828547232,15.9249086517217,16.633378997251,2626622.28806429,0.0,1.0
2008-09-24,26.5,27.02,25.1,26.94,1362500,16.6145700500246,16.9405918019496,15.7368191794573,16.8904346093458,2173167.88164172,0.0,1.0
2008-09-25,29.0,29.7,25.67,25.8,3035800,18.1819823188948,18.6208577541785,16.0941891767597,16.1756946147409,4842057.28813795,0.0,1.0
2008-09-26,29.82,31.2,26.13,26.27,3154400,18.6960935430843,19.5613051155007,16.3825930342318,16.4703681212885,5031222.58044085,0.0,1.0
2008-09-29,25.0,25.43,22.11,24.62,2950200,15.6741226887025,15.9437175989481,13.8621941058885,15.4358760238342,4705526.52067479,0.0,1.0
2008-09-30,24.7,24.99,23.41,24.01,2775700,15.486033216438,15.667853039627,14.677248485701,15.0534274302298,4427201.53326455,0.0,1.0
2008-10-01,25.9,26.44,24.31,24.94,2670800,16.2383911054957,16.5769521555717,15.2415169024943,15.6365047942496,4259887.54369815,0.0,1.0
2008-10-02,24.0,25.4,24.0,24.92,1838700,15.0471577811544,15.9249086517217,15.0471577811544,15.6239654960986,2932700.02493551,0.0,1.0
2008-10-03,24.71,27.32,24.06,25.87,2008500,15.4923028655135,17.128681274214,15.0847756756072,16.2195821582693,3203528.58002011,0.0,1.0
2008-10-06,23.34,23.55,21.13,22.76,1991300,14.6333609421726,14.7650235727577,13.2477684964913,14.2697212957947,3176094.82767939,0.0,1.0
2008-10-07,18.21,21.45,17.27,21.37,4754500,11.4170309664509,13.4483972669067,10.8276839533557,13.3982400743029,7583359.04092884,0.0,1.0
2008-10-08,18.05,20.0,16.97,18.19,3559900,11.3167165812432,12.539298150962,10.6395944810912,11.4044916682999,5677989.24172943,0.0,1.0
2008-10-09,15.99,18.92,15.18,18.9,2439500,10.0251688716941,11.86217605081,9.51732729658013,11.8496367526591,3890967.37413944,0.0,1.0
2008-10-10,15.2,15.79,13.14,13.91,4450000,9.52986659473109,9.89977589018447,8.23831888518201,8.72108186399405,7097685.92536196,0.0,1.0
2008-10-13,15.75,16.4,14.39,15.5,2738400,9.87469729388255,10.2822244837888,9.02202501961713,9.71795606699552,4367708.57033959,0.0,1.0
2008-10-14,17.6,18.44,16.94,17.9,3271400,11.0345823728465,11.5612328951869,10.6207855338648,11.222671845111,5217835.89578184,0.0,1.0
2008-10-15,17.29,17.62,16.47,17.23,1963100,10.8402232515066,11.0471216709975,10.3261120273172,10.8026053570537,3131116.23372541,0.0,1.0
2008-10-16,15.9,15.98,14.18,15.32,2224700,9.96874203001476,10.0188992226186,8.89036238903203,9.60510238363686,3548364.46700062,0.0,1.0
2008-10-17,15.16,16.08,14.6,14.7,1448200,9.50478799842917,10.0815957133734,9.15368765020223,9.21638414095704,2309858.14766499,0.0,1.0
2008-10-20,16.81,16.81,16.14,16.29,1018700,10.5392800958835,10.5392800958835,10.1192136078263,10.2132583439585,1624811.83194747,0.0,1.0
2008-10-21,15.97,16.69,15.97,16.25,876100,10.0126295735431,10.4640443069778,10.0126295735431,10.1881797476566,1397366.88521565,0.0,1.0
2008-10-22,14.78,15.31,14.31,15.19,1915200,9.26654133356089,9.59883273456138,8.97186782701329,9.52359694565561,3054716.42342769,0.0,1.0
2008-10-23,13.93,14.39,13.19,13.67,1627300,8.73362116214501,9.02202501961713,8.26966713055942,8.5706102861825,2595520.06884079,0.0,1.0
2008-10-24,12.6,12.99,11.35,11.35,1903300,7.89975783510604,8.1442741490498,7.11605170067091,7.11605170067091,3035736.09477335,0.0,1.0
2008-10-27,11.78,12.34,11.6,12.08,1134100,7.3856466109166,7.73674695914353,7.27279292755794,7.57373608318103,1808873.17032652,0.0,1.0
2008-10-28,12.34,12.46,10.72,11.8,2255600,7.73674695914353,7.8119827480493,6.72106380891561,7.39818590906756,3597649.52207785,0.0,1.0
2008-10-29,12.2,13.0,11.85,12.04,1564400,7.6489718720868,8.15054379812528,7.42953415444496,7.5486574868791,2495195.474525,0.0,1.0
2008-10-30,13.61,14.16,13.33,13.49,1623300,8.53299239172962,8.87782309088107,8.35744221761615,8.45775660282385,2589140.12643597,0.0,1.0
2008-10-31,10.73,12.14,10.44,11.35,7910100,6.72733345799109,7.61135397763391,6.54551363480215,7.11605170067091,12616495.6040912,0.0,1.0
2008-11-03,11.51,11.51,10.85,10.9,2995100,7.21636608587861,7.21636608587861,6.80256924689687,6.83391749227427,4777141.3741689,0.0,1.0
2008-11-04,12.68,12.97,11.77,11.93,3134500,7.94991502770989,8.13173485089883,7.37937696184112,7.47969134704881,4999482.36697687,0.0,1.0
2008-11-05,11.8,13.08,11.8,12.7,2010900,7.39818590906756,8.20070099072912,7.39818590906756,7.96245432586085,3207356.545463,0.0,1.0
2008-11-06,11.58,12.5,11.3,12.36,1563400,7.26025362940698,7.83706134435123,7.08470345529351,7.74928625729449,2493600.48892379,0.0,1.0
2008-11-07,12.45,12.9,11.93,12.06,1338700,7.80571309897382,8.08784730737047,7.47969134704881,7.56119678503006,2135207.22433305,0.0,1.0
2008-11-10,11.45,12.33,11.0,12.19,1180200,7.17874819142572,7.73047731006805,6.89661398302908,7.64270222301132,1882402.00654207,0.0,1.0
2008-11-11,11.35,11.47,10.9,11.1,932600,7.11605170067091,7.19128748957669,6.83391749227427,6.95931047378389,1487483.57168372,0.0,1.0
2008-11-12,9.79,10.54,9.65,10.54,1862800,6.13798644489588,6.60821012555695,6.05021135783915,6.60821012555695,2971139.17792455,0.0,1.0
2008-11-13,10.43,10.74,9.05,9.52,1562000,6.53924398572666,6.73360310706658,5.67403241331029,5.96870591985789,2491367.50908211,0.0,1.0
2008-11-14,9.29,9.86,9.23,9.62,2000600,5.82450399112183,6.18187398842425,5.78688609666895,6.0314024106127,3190928.19377059,0.0,1.0
2008-11-17,9.23,9.75,9.08,9.2,1061700,5.78688609666895,6.11290784859396,5.69284136053673,5.7680771494425,1693396.21279928,0.0,1.0
2008-11-18,8.93,9.15,8.35,8.43,1566900,5.59879662440452,5.7367289040651,5.23515697802662,5.28531417063047,2499182.93852801,0.0,1.0
2008-11-19,7.5,8.73,7.38,8.52,1807200,4.70223680661074,5.4734036428949,4.62700101770497,5.3417410123098,2882457.97849756,0.0,1.0
2008-11-20,7.37,7.97,7.13,7.5,2187900,4.62073136862948,4.99691031315834,4.47025979081794,4.70223680661074,3489668.99687628,0.0,1.0
2008-11-21,8.18,8.4,7.52,8.21,2299200,5.12857294374344,5.26650522340403,4.7147761047617,5.14738189096989,3667190.89429039,0.0,1.0
2008-11-24,9.26,9.4,8.69,8.84,2170600,5.80569504389539,5.89347013095212,5.44832504659297,5.54236978272519,3462075.74597543,0.0,1.0
2008-11-25,10.37,10.44,9.6,9.81,1976700,6.50162609127378,6.54551363480215,6.01886311246174,6.15052574304684,3152808.03790179,0.0,1.0
2008-11-26,10.14,10.3,9.66,9.95,1642600,6.35742416253772,6.45773854774541,6.05648100691463,6.23830083010358,2619923.34853922,0.0,1.0
2008-11-28,11.25,11.25,9.79,9.83,559100,7.05335520991611,7.05335520991611,6.13798644489588,6.16306504119781,891756.449633679,0.0,1.0
2008-12-01,9.0,9.78,9.0,9.73,1050200,5.64268416793288,6.1317167958204,5.64268416793288,6.100368550443,1675053.87838542,0.0,1.0
2008-12-02,9.6,9.6,8.9,9.21,890500,6.01886311246174,6.01886311246174,5.57998767717807,5.77434679851799,1420334.677873,0.0,1.0
2008-12-03,9.59,9.59,8.38,8.48,1509800,6.01259346338626,6.01259346338626,5.25396592525306,5.31666241600787,2408109.26069921,0.0,1.0
2008-12-04,8.45,8.94,8.35,8.75,1109400,5.29785346878143,5.60506627348,5.23515697802662,5.48594294104586,1769477.02597675,0.0,1.0
2008-12-05,8.99,9.0,8.03,8.46,1853700,5.6364145188574,5.64268416793288,5.03452820761123,5.30412311785691,2956624.80895359,0.0,1.0
2008-12-08,9.75,9.75,9.14,9.2,1834000,6.11290784859396,6.11290784859396,5.73045925498962,5.7680771494425,2925203.59260985,0.0,1.0
2008-12-09,9.01,9.95,9.01,9.68,1330900,5.64895381700836,6.23830083010358,5.64895381700836,6.06902030506559,2122766.33664365,0.0,1.0
2008-12-10,9.19,9.35,9.0,9.27,905800,5.76180750036702,5.86212188557472,5.64268416793288,5.81196469297087,1444737.95757143,0.0,1.0
2008-12-11,9.73,9.8,9.23,9.42,1310400,6.100368550443,6.14425609397136,5.78688609666895,5.90600942910309,2090069.13181895,0.0,1.0
2008-12-12,9.17,9.17,8.58,8.61,1220000,5.74926820221606,5.74926820221606,5.37935890676268,5.39816785398913,1945882.43347002,0.0,1.0
2008-12-15,8.97,9.19,8.72,9.15,969100,5.62387522070644,5.76180750036702,5.46713399381942,5.7367289040651,1545700.5461277,0.0,1.0
2008-12-16,9.81,9.9,8.79,8.79,1924000,6.15052574304684,6.20695258472617,5.51102153734778,5.51102153734778,3068752.2967183,0.0,1.0
2008-12-17,9.4,9.4,8.68,8.96,1804400,5.89347013095212,5.89347013095212,5.44205539751749,5.61760557163096,2877992.01881419,0.0,1.0
2008-12-18,8.45,8.74,8.4,8.69,1625300,5.29785346878143,5.47967329197038,5.26650522340403,5.44832504659297,2592330.09763838,0.0,1.0
2008-12-19,8.84,8.84,8.37,8.41,1006100,5.54236978272519,5.54236978272519,5.24769627617758,5.27277487247951,1604715.01337228,0.0,1.0
2008-12-22,8.64,8.72,8.5,8.59,1074300,5.41697680121557,5.46713399381942,5.32920171415884,5.38562855583816,1713493.03137446,0.0,1.0
2008-12-23,8.48,8.77,8.37,8.69,1462100,5.31666241600787,5.49848223919682,5.24769627617758,5.44832504659297,2332028.44752174,0.0,1.0
2008-12-24,8.6,8.63,8.36,8.41,357200,5.39189820491364,5.41070715214009,5.2414266271021,5.27277487247951,569728.856750403,0.0,1.0
2008-12-26,8.59,8.68,8.33,8.33,436000,5.38562855583816,5.44205539751749,5.22261767987566,5.22261767987566,695413.722125352,0.0,1.0
2008-12-29,8.76,8.89,8.58,8.62,766300,5.49221259012134,5.57371802810259,5.37935890676268,5.40443750306461,1222237.46620334,0.0,1.0
2008-12-30,8.76,8.8,8.53,8.7,900300,5.49221259012134,5.51729118642327,5.34801066138528,5.45459469566845,1435965.5367648,0.0,1.0
2008-12-31,9.8,9.8,8.64,8.89,992600,6.14425609397136,6.14425609397136,5.41697680121557,5.57371802810259,1583182.70775602,0.0,1.0
2009-01-02,9.42,9.55,9.0,9.07,1232600,5.90600942910309,5.98751486708434,5.64268416793288,5.68657171146125,1965979.2520452,0.0,1.0
2009-01-05,9.78,9.79,9.35,9.36,671000,6.1317167958204,6.13798644489588,5.86212188557472,5.8683915346502,1070235.33840851,0.0,1.0
2009-01-06,10.1,10.19,9.1,9.56,1571800,6.33234556623579,6.38877240791512,5.70538065868769,5.99378451615982,2506998.36797392,0.0,1.0
2009-01-07,10.48,10.62,10.27,10.4,847700,6.57059223110407,6.6583673181608,6.43892960051897,6.52043503850022,1352069.29414142,0.0,1.0
2009-01-08,10.97,11.02,10.68,10.77,1050100,6.87780503580264,6.90915328118004,6.69598521261369,6.75241205429302,1674894.3798253,0.0,1.0
2009-01-09,10.75,11.09,10.64,11.08,1128900,6.73987275614206,6.95304082470841,6.67090661631177,6.94677117563293,1800579.24520025,0.0,1.0
2009-01-12,10.88,11.37,10.76,11.19,1123100,6.82137819412331,7.12859099882188,6.74614240521754,7.01573731546322,1791328.32871326,0.0,1.0
2009-01-13,9.69,9.87,9.52,9.71,1216900,6.07528995414107,6.18814363749973,5.96870591985789,6.08782925229203,1940937.97810629,0.0,1.0
2009-01-14,8.28,8.65,8.15,8.52,2085400,5.19126943449825,5.42324645029105,5.109763996517,5.3417410123098,3326182.97275277,0.0,1.0
2009-01-15,8.4,8.4,7.51,8.03,2045600,5.26650522340403,5.26650522340403,4.70850645568622,5.03452820761123,3262702.54582481,0.0,1.0
2009-01-16,7.25,8.22,5.71,7.9,18587300,4.54549557972371,5.15365154004537,3.57996962209964,4.95302276962998,29646475.8652765,0.0,1.0
2009-01-20,4.16,4.8,4.01,4.34,16659700,2.60817401540009,3.00943155623087,2.51412927926787,2.72102769875875,26571981.6203938,0.0,1.0
2009-01-21,4.15,4.45,3.2,3.72,19088200,2.60190436632461,2.78999383858904,2.00628770415391,2.33230945607893,30445404.15292,0.0,1.0
2009-01-22,3.39,3.7,3.24,3.58,9269500,2.12541103658805,2.31977015792796,2.03136630045584,2.24453436902219,14784719.0303692,0.0,1.0
2009-01-23,3.07,3.22,2.75,2.75,16439000,1.92478226617266,2.01882700230488,1.72415349575727,1.72415349575727,26219968.2982079,0.0,1.0
2009-01-26,5.1,5.2,4.75,4.82,19811500,3.1975210284953,3.26021751925011,2.97808331085347,3.02197085438183,31599057.2382716,0.0,1.0
2009-01-27,5.21,5.58,5.11,5.4,8179800,3.26648716832559,3.49846418411839,3.20379067757078,3.38561050075973,13046663.2207361,0.0,1.0
2009-01-28,6.42,6.43,6.07,6.31,8390000,4.02511470645879,4.03138435553427,3.80567698881696,3.9561485666285,13381929.1941094,0.0,1.0
2009-01-29,5.64,5.89,5.53,5.81,4344800,3.53608207857127,3.6928233054583,3.46711593874098,3.64266611285445,6929893.44011521,0.0,1.0
2009-01-30,5.71,6.36,5.68,6.35,8183600,3.57996962209964,3.9874968120059,3.5611606748732,3.98122716293042,13052724.1660207,0.0,1.0
2009-02-02,5.41,5.59,5.3,5.36,3665800,3.39188014983521,3.50473383319387,3.32291401000492,3.36053190445781,5846898.21689705,0.0,1.0
2009-02-03,5.47,5.55,5.23,5.49,2773000,3.4294980442881,3.47965523689195,3.27902646647655,3.44203734243906,4422895.07214128,0.0,1.0
2009-02-04,5.52,5.91,5.46,5.7,3342300,3.4608462896655,3.70536260360926,3.42322839521262,3.57369997302416,5330920.37490726,0.0,1.0
2009-02-05,6.1,6.13,5.57,5.81,4574400,3.8244859360434,3.84329488326984,3.49219453504291,3.64266611285445,7296102.13415185,0.0,1.0
2009-02-06,6.29,6.55,6.14,6.42,5457000,3.94360926847754,4.10662014444004,3.84956453234532,4.02511470645879,8703836.42577532,0.0,1.0
2009-02-09,6.99,7.18,6.85,7.12,10383000,4.38248470376121,4.50160803619535,4.29470961670447,4.46399014174246,16560735.4973108,0.0,1.0
2009-02-10,6.21,7.1,6.13,7.04,8182600,3.89345207587369,4.4514508435915,3.84329488326984,4.41383294913861,13051129.1804195,0.0,1.0
2009-02-11,6.28,6.61,6.09,6.52,4621700,3.93733961940206,4.14423803889293,3.81821628696792,4.0878111972136,7371544.95308884,0.0,1.0
2009-02-12,6.25,6.5,5.83,6.01,4307700,3.91853067217561,4.07527189906264,3.65520541100541,3.76805909436407,6870719.47431051,0.0,1.0
2009-02-13,5.83,5.97,5.62,5.8,4402200,3.65520541100541,3.74298049806215,3.52354278042031,3.63639646377897,7021445.61362437,0.0,1.0
2009-02-17,5.45,5.6,5.4,5.56,2543900,3.41695874613714,3.51100348226935,3.38561050075973,3.48592488596743,4057483.87090523,0.0,1.0
2009-02-18,5.32,5.57,5.18,5.53,4118800,3.33545330815588,3.49219453504291,3.24767822109915,3.46711593874098,6569426.69424289,0.0,1.0
2009-02-19,5.51,6.0,5.44,5.91,3486300,3.45457664059002,3.76178944528859,3.41068909706165,3.70536260360926,5560598.30148077,0.0,1.0
2009-02-20,5.53,5.75,5.25,5.45,4090800,3.46711593874098,3.60504821840156,3.29156576462752,3.41695874613714,6524767.09740916,0.0,1.0
2009-02-23,5.36,6.08,5.26,6.07,4032700,3.36053190445781,3.81194663789244,3.297835413703,3.80567698881696,6432098.43397914,0.0,1.0
2009-02-24,6.21,6.26,5.53,5.6,4187300,3.89345207587369,3.92480032125109,3.46711593874098,3.51100348226935,6678683.20792542,0.0,1.0
2009-02-25,5.93,6.25,5.8,6.0,6415300,3.71790190176022,3.91853067217561,3.63639646377897,3.76178944528859,10232311.12741,0.0,1.0
2009-02-26,6.09,6.54,5.89,6.49,8865100,3.81821628696792,4.10035049536456,3.6928233054583,4.06900224998716,14139706.8532419,0.0,1.0
2009-02-27,5.14,5.53,5.12,5.33,4286700,3.22259962479722,3.46711593874098,3.21006032664626,3.34172295723136,6837224.77668521,0.0,1.0
2009-03-02,4.87,5.18,4.69,5.04,4405500,3.05331909975924,3.24767822109915,2.94046541640058,3.15990313404242,7026709.06610834,0.0,1.0
2009-03-03,4.71,4.88,4.45,4.76,2843800,2.95300471455154,3.05958874883472,2.78999383858904,2.98435295992895,4535820.0527066,0.0,1.0
2009-03-04,4.99,5.08,4.71,5.01,3119800,3.12855488866501,3.18498173034434,2.95300471455154,3.14109418681597,4976036.07863916,0.0,1.0
2009-03-05,3.54,4.27,3.46,4.15,7736900,2.21945577272027,2.67714015523038,2.16929858011642,2.60190436632461,12340244.0979625,0.0,1.0
2009-03-06,3.51,3.84,3.25,3.8,4946600,2.20064682549382,2.4075452449847,2.03763594953132,2.38246664868277,7889755.77492035,0.0,1.0
2009-03-09,3.33,3.45,3.12,3.18,5823700,2.08779314213517,2.16302893104094,1.95613051155007,1.99374840600295,9288717.64573717,0.0,1.0
2009-03-10,3.96,4.09,3.61,3.92,12269700,2.48278103389047,2.56428647187172,2.26334331624863,2.45770243758855,19569994.8311042,0.0,1.0
2009-03-11,4.0,4.13,3.78,4.05,5903100,2.50785963019239,2.58936506817365,2.36992735053181,2.5392078755698,9415359.50247286,0.0,1.0
2009-03-12,4.4,4.59,3.55,3.8,8418000,2.75864559321163,2.87776892564577,2.22572542179575,2.38246664868277,13426588.7909432,0.0,1.0
2009-03-13,4.42,4.62,4.2,4.6,5670200,2.77118489136259,2.89657787287221,2.63325261170201,2.88403857472125,9043887.35595224,0.0,1.0
2009-03-16,5.31,5.75,4.9,4.98,14395500,3.3291836590804,3.60504821840156,3.07212804698568,3.12228523958953,22960615.2221457,0.0,1.0
2009-03-17,5.38,5.38,5.06,5.11,5782200,3.37307120260877,3.37307120260877,3.17244243219338,3.20379067757078,9222525.74328717,0.0,1.0
2009-03-18,6.19,6.35,5.24,5.3,9707200,3.88091277772273,3.98122716293042,3.28529611555203,3.32291401000492,15482844.2280165,0.0,1.0
2009-03-19,6.36,6.98,6.24,6.74,8589100,3.9874968120059,4.37621505468573,3.91226102310013,4.22574347687418,13699490.8273093,0.0,1.0
2009-03-20,5.62,6.26,5.62,6.24,5335000,3.52354278042031,3.92480032125109,3.52354278042031,3.91226102310013,8509248.18242833,0.0,1.0
2009-03-23,7.3,7.33,6.72,6.84,6339100,4.57684382510112,4.59565277232756,4.21320417872322,4.28843996762899,10110773.2245982,0.0,1.0
2009-03-24,6.62,7.22,6.62,6.89,5277500,4.15050768796841,4.52668663249727,4.15050768796841,4.3197882130064,8417536.51035905,0.0,1.0
2009-03-25,7.14,7.28,6.63,7.06,5080900,4.47652943989342,4.56430452695016,4.15677733704389,4.42637224728957,8103962.34116216,0.0,1.0
2009-03-26,8.15,8.23,7.6,7.99,7629700,5.109763996517,5.15992118912085,4.76493329736555,5.00944961130931,12169261.6415133,0.0,1.0
2009-03-27,9.89,10.1,8.67,8.75,26436800,6.20068293565069,6.33234556623579,5.43578574844201,5.48594294104586,42166315.3419346,0.0,1.0
2009-03-30,8.26,8.75,8.05,8.73,12461300,5.17873013634729,5.48594294104586,5.04706750576219,5.4734036428949,19875594.0722951,0.0,1.0
2009-03-31,8.5,8.86,8.18,8.33,9838200,5.32920171415884,5.55490908087615,5.12857294374344,5.22261767987566,15691787.3417744,0.0,1.0
2009-04-01,9.3,9.31,8.32,8.48,7629500,5.83077364019731,5.83704328927279,5.21634803080018,5.31666241600787,12168942.6443931,0.0,1.0
2009-04-02,9.68,10.13,9.58,10.03,6755600,6.06902030506559,6.35115451346224,6.00632381431078,6.28845802270742,10775084.7275001,0.0,1.0
2009-04-03,10.9,10.9,10.05,10.28,6907800,6.83391749227427,6.83391749227427,6.30099732085839,6.44519924959445,11017841.5360035,0.0,1.0
2009-04-06,10.22,10.52,9.86,10.24,5407800,6.40758135514156,6.59567082740599,6.18187398842425,6.42012065329253,8625363.13419605,0.0,1.0
2009-04-07,9.3,9.67,9.27,9.6,5013800,5.83077364019731,6.06275065599011,5.81196469297087,6.01886311246174,7996938.80732131,0.0,1.0
2009-04-08,9.37,9.58,9.07,9.49,4191700,5.87466118372568,6.00632381431078,5.68657171146125,5.94989697263145,6685701.14457073,0.0,1.0
2009-04-09,10.9,10.9,10.18,10.44,5794700,6.83391749227427,6.83391749227427,6.38250275883964,6.54551363480215,9242463.06330224,0.0,1.0
2009-04-13,11.31,11.58,10.4,10.76,4028000,7.09097310436899,7.26025362940698,6.52043503850022,6.74614240521754,6424602.00165348,0.0,1.0
2009-04-14,10.95,11.85,10.86,11.49,6540400,6.86526573765168,7.42953415444496,6.80883889597235,7.20382678772765,10431843.8261207,0.0,1.0
2009-04-15,12.29,12.29,11.37,11.5,7627400,7.70539871376613,7.70539871376613,7.12859099882188,7.21009643680313,12165593.1746305,0.0,1.0
2009-04-16,13.18,13.5,12.47,12.56,7874100,8.26339748148393,8.46402625189933,7.81825239712479,7.87467923880411,12559076.1224478,0.0,1.0
2009-04-17,13.32,13.92,13.01,13.45,9683800,8.35117256854067,8.72735151306953,8.15681344720076,8.43267800652192,15445521.5649483,0.0,1.0
2009-04-20,11.47,12.25,11.4,12.15,8805700,7.19128748957669,7.6803201174642,7.14739994604832,7.61762362670939,14044964.7085303,0.0,1.0
2009-04-21,12.25,12.32,11.11,11.32,9711500,7.6803201174642,7.72420766099257,6.96558012285937,7.09724275344447,15489702.6661017,0.0,1.0
2009-04-22,11.85,12.73,11.84,12.01,7442100,7.42953415444496,7.98126327308729,7.42326450536948,7.52984853965266,11870042.3427273,0.0,1.0
2009-04-23,13.25,13.31,12.34,12.92,7317400,8.3072850250123,8.34490291946519,7.73674695914353,8.10038660552143,11671147.638257,0.0,1.0
2009-04-24,13.94,14.16,13.16,13.47,9055700,8.73989081122049,8.87782309088107,8.25085818333297,8.44521730467288,14443711.1088315,0.0,1.0
2009-04-27,13.41,14.06,13.31,13.62,8464900,8.40759941022,8.81512660012626,8.34490291946519,8.5392620408051,13501393.6156397,0.0,1.0
2009-04-28,13.55,13.8,12.96,13.02,6395800,8.49537449727673,8.65211572416376,8.12546520182335,8.16308309627624,10201208.9081865,0.0,1.0
2009-04-29,15.54,15.7,14.5,14.59,8349800,9.74303466329745,9.84334904850514,9.09099115944742,9.14741800112675,13317810.772941,0.0,1.0
2009-04-30,16.01,17.0,15.87,16.66,8624700,10.0377081698451,10.6584034283177,9.94993308278832,10.4452353597513,13756272.3147121,0.0,1.0
2009-05-01,16.31,16.7,16.15,16.26,4355700,10.2257976421095,10.4703139560532,10.1254832569018,10.1944493967321,6947278.78316832,0.0,1.0
2009-05-04,18.19,18.19,16.75,16.88,4847000,11.4044916682999,11.4044916682999,10.5016622014306,10.5831676394119,7730895.20904033,0.0,1.0
2009-05-05,18.1,18.42,17.77,17.9,5508900,11.3480648266206,11.548693597036,11.1411664071297,11.222671845111,8786616.17847785,0.0,1.0
2009-05-06,18.26,18.72,16.96,17.53,8856300,11.4483792118283,11.7367830693004,10.6333248320157,10.9906948293182,14125670.9799512,0.0,1.0
2009-05-07,16.15,17.67,15.7,17.55,9155000,10.1254832569018,11.0784699163749,9.84334904850514,11.0032341274691,14602093.1790312,0.0,1.0
2009-05-08,17.76,17.88,16.81,17.06,6921300,11.1348967580542,11.21013254696,10.5392800958835,10.6960213227706,11039373.8416197,0.0,1.0
2009-05-11,16.9,17.47,16.48,16.76,5292100,10.5957069375629,10.9530769348653,10.3323816763927,10.5079318505061,8440823.3001366,0.0,1.0
2009-05-12,16.22,16.87,15.57,16.85,5963100,10.1693708004302,10.5768979903364,9.76184361052389,10.5643586921855,9511058.63854511,0.0,1.0
2009-05-13,14.6,15.24,14.45,14.87,7477900,9.15368765020223,9.55494519103302,9.05964291407002,9.32296817524022,11927142.8272504,0.0,1.0
2009-05-14,15.9,16.02,15.34,15.42,7471700,9.96874203001476,10.0439778189205,9.61764168178783,9.66779887439167,11917253.9165229,0.0,1.0
2009-05-15,15.86,16.65,15.55,16.41,6995600,9.94366343371284,10.4389657106758,9.74930431237293,10.2884941328643,11157881.2717892,0.0,1.0
2009-05-18,17.5,17.57,16.87,17.08,4696300,10.9718858820917,11.0157734256201,10.5768979903364,10.7085606209215,7490530.87893875,0.0,1.0
2009-05-19,17.75,18.37,17.72,17.85,5850400,11.1286271089787,11.5173453516586,11.1098181617523,11.1913235997336,9331303.76128939,0.0,1.0
2009-05-20,17.74,18.49,17.61,18.08,6514400,11.1223574599033,11.5925811405643,11.040852021922,11.3355255284696,10390374.2004894,0.0,1.0
2009-05-21,17.8,18.19,17.47,17.62,4900200,11.1599753543561,11.4044916682999,10.9530769348653,11.0471216709975,7815748.44302446,0.0,1.0
2009-05-22,17.89,18.5,17.87,18.49,4051100,11.2164021960355,11.5988507896398,11.2038628978845,11.5925811405643,6461446.1690413,0.0,1.0
2009-05-26,18.65,18.65,17.77,17.83,4887700,11.692895525772,11.692895525772,11.1411664071297,11.1787843015826,7795811.12300938,0.0,1.0
2009-05-27,17.94,18.86,17.9,18.53,4247100,11.2477504414129,11.8245581563571,11.222671845111,11.6176597368663,6774063.34687747,0.0,1.0
2009-05-28,18.8,18.89,17.81,18.24,4888900,11.7869402619042,11.8433671035836,11.1662450034316,11.4358399136773,7797725.10573084,0.0,1.0
2009-05-29,19.31,19.33,18.85,18.97,3683400,12.1066923647538,12.1192316629047,11.8182885072817,11.8935242961874,5874969.96347825,0.0,1.0
2009-06-01,20.5,21.15,20.12,20.78,6430000,12.852780604736,13.2603077946423,12.6145339398677,13.0283307788495,10255757.4157477,0.0,1.0
2009-06-02,18.31,18.48,17.91,17.95,12605300,11.4797274572057,11.5863114914889,11.2289414941864,11.2540200904884,20105271.9988685,0.0,1.0
2009-06-03,16.98,17.4,16.78,17.24,6901200,10.6458641301667,10.9091893913369,10.5204711486571,10.8088750061292,11007314.6310355,0.0,1.0
2009-06-04,17.85,17.87,17.11,17.38,5838200,11.1913235997336,11.2038628978845,10.727369568148,10.8966500931859,9311844.93695461,0.0,1.0
2009-06-05,18.63,19.08,17.79,18.23,10560600,11.6803562276211,11.9624904360177,11.1537057052807,11.4295702646018,16844004.9400848,0.0,1.0
2009-06-08,18.35,18.57,17.77,17.91,4891200,11.5048060535076,11.6427383331682,11.1411664071297,11.2289414941864,7801393.57261358,0.0,1.0
2009-06-09,19.19,19.21,18.68,18.86,5203700,12.031456575848,12.043995873999,11.7117044729985,11.8245581563571,8299826.57299012,0.0,1.0
2009-06-10,18.65,19.29,18.2,19.26,5996400,11.692895525772,12.0941530666028,11.4107613173754,12.0753441193764,9564171.6590653,0.0,1.0
2009-06-11,19.9,20.32,19.43,19.5,7400800,12.4766016602072,12.7399269213774,12.1819281536595,12.2258156971879,11804169.4373974,0.0,1.0
2009-06-12,19.27,19.39,19.0,19.29,3860200,12.0816137684519,12.1568495573576,11.9123332434139,12.0941530666028,6156963.41777127,0.0,1.0
2009-06-15,18.09,18.85,17.93,18.82,3465000,11.3417951775451,11.8182885072817,11.2414807923374,11.7994795600552,5526625.1081751,0.0,1.0
2009-06-16,17.67,18.78,17.44,18.76,4255200,11.0784699163749,11.7744009637533,10.9342679876388,11.7618616656023,6786982.73024724,0.0,1.0
2009-06-17,17.64,18.04,17.15,17.53,3773500,11.0596609691485,11.3104469321677,10.7524481644499,10.9906948293182,6018678.1661468,0.0,1.0
2009-06-18,17.62,17.88,17.33,17.4,2207900,11.0471216709975,11.21013254696,10.8653018478085,10.9091893913369,3521568.70890037,0.0,1.0
2009-06-19,18.1,18.23,17.78,18.19,2238000,11.3480648266206,11.4295702646018,11.1474360562052,11.4044916682999,3569577.77549664,0.0,1.0
2009-06-22,16.79,17.73,16.75,17.68,3407400,10.5267407977326,11.1160878108278,10.5016622014306,11.0847395654504,5434753.93754568,0.0,1.0
2009-06-23,17.07,17.26,16.71,16.96,2867500,10.702290971846,10.8214143042802,10.4765836051287,10.6333248320157,4573621.21145517,0.0,1.0
2009-06-24,17.61,18.08,17.5,18.0,2902200,11.040852021922,11.3355255284696,10.9718858820917,11.2853683358658,4628967.21181697,0.0,1.0
2009-06-25,17.88,18.04,17.19,17.3,2131900,11.21013254696,11.3104469321677,10.7775267607518,10.8464929005821,3400349.8032088,0.0,1.0
2009-06-26,17.96,18.1,17.49,17.57,1869400,11.2602897395638,11.3480648266206,10.9656162330162,11.0157734256201,2981666.08289252,0.0,1.0
2009-06-29,18.35,18.51,18.09,18.22,2132600,11.5048060535076,11.6051204387153,11.3417951775451,11.4233006155263,3401466.29312965,0.0,1.0
2009-06-30,18.44,18.9,18.22,18.89,2785800,11.5612328951869,11.8496367526591,11.4233006155263,11.8433671035836,4443310.88783672,0.0,1.0
2009-07-01,19.16,19.32,18.98,19.03,3197800,12.0126476286216,12.1129620138293,11.8997939452629,11.9311421906403,5100444.95553312,0.0,1.0
2009-07-02,19.0,19.06,18.55,19.05,3650400,11.9123332434139,11.9499511378668,11.6301990350172,11.9436814887913,5822335.43863848,0.0,1.0
2009-07-06,19.2,19.2,18.65,18.73,2956400,12.0377262249235,12.0377262249235,11.692895525772,11.7430527183759,4715415.43140227,0.0,1.0
2009-07-07,18.89,19.23,18.7,19.22,2819000,11.8433671035836,12.0565351721499,11.7242437711494,12.0502655230744,4496264.4097967,0.0,1.0
2009-07-08,18.41,18.78,17.83,18.72,3467800,11.5424239479605,11.7744009637533,11.1787843015826,11.7367830693004,5531091.06785847,0.0,1.0
2009-07-09,18.9,19.1,18.48,18.77,2117900,11.8496367526591,11.9750297341687,11.5863114914889,11.7681313146778,3378020.00479192,0.0,1.0
2009-07-10,18.64,18.86,18.43,18.7,1615200,11.6866258766966,11.8245581563571,11.5549632461115,11.7242437711494,2576220.7430662,0.0,1.0
2009-07-13,19.47,19.5,18.73,19.11,1874000,12.2070067499615,12.2258156971879,11.7430527183759,11.9812993832442,2989003.01665804,0.0,1.0
2009-07-14,19.6,19.74,19.3,19.63,2252500,12.2885121879427,12.3762872749995,12.1004227156783,12.3073211351692,3592705.06671412,0.0,1.0
2009-07-15,20.7,20.83,20.25,20.48,2383800,12.9781735862456,13.0596790242269,12.696039377849,12.8402413065851,3802126.67615233,0.0,1.0
2009-07-16,20.94,21.05,20.61,20.65,1989400,13.1286451640572,13.1976113038875,12.9217467445663,12.9468253408682,3173064.35503709,0.0,1.0
2009-07-17,20.5,20.86,20.26,20.8,1634700,12.852780604736,13.0784879714533,12.7023090269245,13.0408700770004,2607322.96228971,0.0,1.0
2009-07-20,20.86,20.89,20.61,20.82,1720500,13.0784879714533,13.0972969186798,12.9217467445663,13.0534093751514,2744172.7268731,0.0,1.0
2009-07-21,20.25,20.6,19.87,20.56,1761700,12.696039377849,12.9154770954908,12.4577927129807,12.8903984991889,2809886.13364273,0.0,1.0
2009-07-22,19.91,20.27,19.48,19.63,1981300,12.4828713092826,12.708578676,12.213276399037,12.3073211351692,3160144.97166735,0.0,1.0
2009-07-23,20.74,21.06,19.45,19.59,3409600,13.0032521825476,13.2038809529629,12.1944674518105,12.2822425388672,5438262.90586833,0.0,1.0
2009-07-24,20.84,21.06,20.39,20.7,2512200,13.0659486733024,13.2038809529629,12.7838144649057,12.9781735862456,4006922.82734703,0.0,1.0
2009-07-27,20.06,20.42,19.91,20.2,3256100,12.5769160454148,12.8026234121322,12.4828713092826,12.6646911324716,5193432.61608341,0.0,1.0
2009-07-28,19.88,20.0,19.39,19.5,1859600,12.4640623620562,12.539298150962,12.1568495573576,12.2258156971879,2966035.2240007,0.0,1.0
2009-07-29,19.46,19.63,19.35,19.63,1601100,12.200737100886,12.3073211351692,12.1317709610557,12.3073211351692,2553731.44608922,0.0,1.0
2009-07-30,20.07,20.49,20.05,20.32,2023000,12.5831856944903,12.8465109556605,12.5706463963394,12.7399269213774,3226655.87123759,0.0,1.0
2009-07-31,20.54,20.56,20.08,20.44,2911300,12.8778592010379,12.8903984991889,12.5894553435658,12.8151627102831,4643481.58078794,0.0,1.0
2009-08-03,22.15,22.4,21.5,21.64,4322600,13.8872727021904,14.0440139290774,13.4797455122841,13.5675205993408,6894484.75976844,0.0,1.0
2009-08-04,22.28,22.58,21.93,22.16,2679600,13.9687781401716,14.1568676124361,13.7493404225298,13.8935423512659,4273923.41698875,0.0,1.0
2009-08-05,23.25,23.35,22.76,23.33,2701800,14.5769341004933,14.6396305912481,14.2697212957947,14.6270912930971,4309332.09733549,0.0,1.0
2009-08-06,23.45,24.31,23.08,24.31,2827900,14.7023270820029,15.2415169024943,14.4703500662101,15.2415169024943,4510459.78164744,0.0,1.0
2009-08-07,24.14,24.59,24.0,24.1,2787100,15.1349328682111,15.4170670766077,15.0471577811544,15.1098542719092,4445384.36911827,0.0,1.0
2009-08-10,23.51,24.04,23.2,23.84,1602300,14.7399449764558,15.0722363774563,14.5455858551159,14.9468433959467,2555645.42881067,0.0,1.0
2009-08-11,22.77,23.4,22.66,23.05,2010900,14.2759909448702,14.6709788366255,14.2070248050399,14.4515411189837,3207356.545463,0.0,1.0
2009-08-12,23.42,23.72,22.89,22.89,1338400,14.6835181347765,14.8716076070409,14.351226733776,14.351226733776,2134728.72865268,0.0,1.0
2009-08-13,23.8,24.04,23.4,23.67,1500700,14.9217647996447,15.0722363774563,14.6709788366255,14.8402593616635,2393594.89172825,0.0,1.0
2009-08-14,24.05,24.18,23.44,24.18,1686700,15.0785060265318,15.160011464513,14.6960574329274,15.160011464513,2690262.21355236,0.0,1.0
2009-08-17,22.31,22.71,22.25,22.58,2646300,13.9875870873981,14.2383730504173,13.9499691929452,14.1568676124361,4220810.39646861,0.0,1.0
2009-08-18,22.86,23.0,22.5,22.56,1773700,14.3324177865495,14.4201928736063,14.1067104198322,14.1443283142851,2829025.9608572,0.0,1.0
2009-08-19,22.97,23.06,22.43,22.44,1018200,14.4013839263798,14.4578107680591,14.0628228763038,14.0690925253793,1624014.33914687,0.0,1.0
2009-08-20,23.16,23.29,22.87,22.93,1282300,14.520507258814,14.6020126967952,14.338687435625,14.3763053300779,2045250.03642508,0.0,1.0
2009-08-21,23.47,23.65,23.09,23.24,2173600,14.7148663801539,14.8277200635125,14.4766197152856,14.5706644514178,3466860.70277904,0.0,1.0
2009-08-24,23.27,24.0,23.08,23.92,1550500,14.5894733986442,15.0471577811544,14.4703500662101,14.9970005885505,2473025.17466826,0.0,1.0
2009-08-25,23.65,24.09,23.57,23.94,2075700,14.8277200635125,15.1035846228337,14.7775628709087,15.0095398867015,3310711.61242109,0.0,1.0
2009-08-26,23.71,23.84,23.29,23.45,2018800,14.8653379579654,14.9468433959467,14.6020126967952,14.7023270820029,3219956.93171252,0.0,1.0
2009-08-27,24.3,24.34,23.63,24.06,1959800,15.2352472534188,15.2603258497207,14.8151807653616,15.0847756756072,3125852.78124143,0.0,1.0
2009-08-28,24.66,25.07,24.49,24.98,1631900,15.4609546201361,15.7180102322308,15.3543705858529,15.6615833905515,2602857.00260633,0.0,1.0
2009-08-31,24.44,24.47,23.68,24.28,1152300,15.3230223404755,15.341831287702,14.846529010739,15.2227079552678,1837901.90826845,0.0,1.0
2009-09-01,23.47,24.41,23.22,23.98,2222200,14.7148663801539,15.3042133932491,14.5581251532668,15.0346184830034,3544377.0029976,0.0,1.0
2009-09-02,23.15,23.4,22.96,23.02,1586100,14.5142376097385,14.6709788366255,14.3951142773043,14.4327321717572,2529806.66207114,0.0,1.0
2009-09-03,23.27,23.5,22.88,23.43,1465800,14.5894733986442,14.7336753273803,14.3449570847005,14.6897877838519,2337929.8942462,0.0,1.0
2009-09-04,23.46,23.54,22.92,23.07,959700,14.7085967310784,14.7587539236822,14.3700356810024,14.4640804171346,1530707.68147637,0.0,1.0
2009-09-08,23.69,23.81,23.39,23.81,1476600,14.8527986598144,14.9280344487202,14.66470918755,14.9280344487202,2355155.73873921,0.0,1.0
2009-09-09,24.4,24.55,23.98,24.11,1246200,15.2979437441736,15.3919884803058,15.0346184830034,15.1161239209846,1987671.05622159,0.0,1.0
2009-09-10,24.79,24.8,24.17,24.45,1483900,15.5424600581174,15.5487297071928,15.1537418154375,15.329291989551,2366799.133628,0.0,1.0
2009-09-11,24.56,24.98,24.52,24.87,971200,15.3982581293813,15.6615833905515,15.3731795330794,15.5926172507212,1549050.01589023,0.0,1.0
2009-09-14,24.84,24.96,24.19,24.22,2141400,15.5738083034948,15.6490440924005,15.1662811135885,15.1850900608149,3415502.16642024,0.0,1.0
2009-09-15,24.56,24.8,24.27,24.62,2055000,15.3982581293813,15.5487297071928,15.2164383061923,15.4358760238342,3277695.41047614,0.0,1.0
2009-09-16,25.39,25.68,24.35,24.59,3653700,15.9186390026462,16.1004588258352,15.2665954987962,15.4170670766077,5827598.89112248,0.0,1.0
2009-09-17,24.72,25.38,24.51,25.04,2117100,15.498572514589,15.9123693535707,15.3669098840039,15.6992012850044,3376744.01631097,0.0,1.0
2009-09-18,24.57,24.69,24.2,24.66,1666700,15.4045277784568,15.4797635673625,15.172550762664,15.4609546201361,2658362.50152826,0.0,1.0
2009-09-21,24.07,24.2,23.56,23.74,1662100,15.0910453246827,15.172550762664,14.7712932218332,14.8841469051919,2651025.56776273,0.0,1.0
2009-09-22,24.29,24.46,24.21,24.3,1902300,15.2289776043433,15.3355616386265,15.1788204117395,15.2352472534188,3034141.10917215,0.0,1.0
2009-09-23,24.0,24.68,23.98,24.4,1432400,15.0471577811544,15.4734939182871,15.0346184830034,15.2979437441736,2284657.37516594,0.0,1.0
2009-09-24,23.35,24.21,23.04,24.1,1942000,14.6396305912481,15.1788204117395,14.4452714699082,15.1098542719092,3097462.03753998,0.0,1.0
2009-09-25,22.85,23.05,22.62,22.87,1881300,14.326148137474,14.4515411189837,14.181946208738,14.338687435625,3000646.41154685,0.0,1.0
2009-09-28,23.51,23.59,23.02,23.13,1711300,14.7399449764558,14.7901021690596,14.4327321717572,14.5016983115875,2729498.859342,0.0,1.0
2009-09-29,23.37,23.93,23.32,23.8,1474900,14.6521698893991,15.003270237626,14.6208216440217,14.9217647996447,2352444.26321715,0.0,1.0
2009-09-30,23.64,24.05,23.36,23.99,1572000,14.821450414437,15.0785060265318,14.6459002403236,15.0408881320789,2507317.36509416,0.0,1.0
2009-10-01,22.8,23.52,22.78,23.43,1813100,14.2947998920966,14.7462146255313,14.2822605939457,14.6897877838519,2891868.39354468,0.0,1.0
2009-10-02,22.76,23.07,22.44,22.57,1661500,14.2697212957947,14.4640804171346,14.0690925253793,14.1505979633606,2650068.576402,0.0,1.0
2009-10-05,23.3,23.37,22.63,22.65,1629700,14.6082823458707,14.6521698893991,14.1882158578135,14.2007551559644,2599348.03428368,0.0,1.0
2009-10-06,23.32,23.79,23.02,23.42,1131600,14.6208216440217,14.9154951505693,14.4327321717572,14.6835181347765,1804885.7063235,0.0,1.0
2009-10-07,23.75,23.75,23.49,23.58,900100,14.8904165542673,14.8904165542673,14.7274056783048,14.7838325199842,1435646.53964457,0.0,1.0
2009-10-08,24.0,24.3,23.63,23.87,1133100,15.0471577811544,15.2352472534188,14.8151807653616,14.9656523431731,1807278.18472531,0.0,1.0
2009-10-09,24.05,24.05,23.78,24.01,647600,15.0785060265318,15.0785060265318,14.9092255014938,15.0534274302298,1032912.67534031,0.0,1.0
2009-10-12,23.66,23.8,23.44,23.54,1228900,14.833989712588,14.9217647996447,14.6960574329274,14.7587539236822,1960077.80532075,0.0,1.0
2009-10-13,23.15,23.27,22.87,23.04,1584700,14.5142376097385,14.5894733986442,14.338687435625,14.4452714699082,2527573.68222946,0.0,1.0
2009-10-14,24.85,24.98,24.19,24.35,6353000,15.5800779525702,15.6615833905515,15.1662811135885,15.2665954987962,10132943.524455,0.0,1.0
2009-10-15,25.15,25.46,24.52,24.69,4532500,15.7681674248347,15.9625265461746,15.3731795330794,15.4797635673625,7229272.23746135,0.0,1.0
2009-10-16,24.31,25.15,24.24,24.52,2396800,15.2415169024943,15.7681674248347,15.1976293589659,15.3731795330794,3822861.48896798,0.0,1.0
2009-10-19,24.87,25.19,24.48,24.73,1360200,15.5926172507212,15.7932460211366,15.3481009367774,15.5048421636645,2169499.41475895,0.0,1.0
2009-10-20,23.81,24.16,23.77,24.1,2314900,14.9280344487202,15.1474721663621,14.9029558524183,15.1098542719092,3692232.16822931,0.0,1.0
2009-10-21,23.79,24.45,23.76,23.98,4362500,14.9154951505693,15.329291989551,14.8966862033428,15.0346184830034,6958124.68525651,0.0,1.0
2009-10-22,24.37,24.43,23.58,23.88,2639600,15.2791347969472,15.3167526914,14.7838325199842,14.9719219922486,4210123.99294053,0.0,1.0
2009-10-23,23.38,24.11,23.27,24.11,2569600,14.6584395384745,15.1161239209846,14.5894733986442,15.1161239209846,4098475.00085621,0.0,1.0
2009-10-26,22.87,23.65,22.72,23.44,2324200,14.338687435625,14.8277200635125,14.2446426994928,14.6960574329274,3707065.53432051,0.0,1.0
2009-10-27,22.06,22.67,21.92,22.5,2488300,13.830845860511,14.2132944541154,13.7430707734543,14.1067104198322,3968802.67147825,0.0,1.0
2009-10-28,20.55,21.83,20.51,21.66,3681200,12.8841288501134,13.686643931775,12.8590502538115,13.5800598974918,5871460.99515562,0.0,1.0
2009-10-29,22.13,22.25,21.57,21.82,2884200,13.8747334040394,13.9499691929452,13.5236330558125,13.6803742826995,4600257.47099528,0.0,1.0
2009-10-30,20.9,22.23,20.82,22.17,2510000,13.1035665677553,13.9374298947942,13.0534093751514,13.8998120003413,4003413.85902437,0.0,1.0
2009-11-02,21.53,21.79,21.0,21.21,2592600,13.4985544595106,13.6615653354731,13.1662630585101,13.2979256890952,4135159.6696839,0.0,1.0
2009-11-03,21.72,21.72,20.9,20.94,3036300,13.6176777919447,13.6176777919447,13.1035665677553,13.1286451640572,4842854.78093854,0.0,1.0
2009-11-04,21.88,22.51,21.81,22.29,2059900,13.7179921771524,14.1129800689077,13.674104633624,13.9750477892471,3285510.83992204,0.0,1.0
2009-11-05,22.02,22.44,21.75,22.28,2445600,13.8057672642091,14.0690925253793,13.6364867391711,13.9687781401716,3900696.7863068,0.0,1.0
2009-11-06,22.52,22.74,22.11,22.42,2077100,14.1192497179832,14.2571819976438,13.8621941058885,14.0565532272284,3312944.59226276,0.0,1.0
2009-11-09,23.17,23.26,22.98,23.07,1944200,14.5267769078894,14.5832037495688,14.4076535754553,14.4640804171346,3100971.00586264,0.0,1.0
2009-11-10,22.01,22.3,21.67,21.91,3157400,13.7994976151336,13.9813174383226,13.5863295465673,13.7368011243788,5036007.53724448,0.0,1.0
2009-11-11,21.57,21.99,21.24,21.98,3483000,13.5236330558125,13.7869583169827,13.3167346363216,13.7806886679072,5555334.84899678,0.0,1.0
2009-11-12,21.46,21.8,21.34,21.72,2123200,13.4546669159822,13.6678349845485,13.3794311270764,13.6176777919447,3386473.42847832,0.0,1.0
2009-11-13,21.48,21.49,21.23,21.42,3049000,13.4672062141332,13.4734758632086,13.3104649872461,13.4295883196803,4863111.09807383,0.0,1.0
2009-11-16,21.82,21.98,21.64,21.65,1894400,13.6803742826995,13.7806886679072,13.5675205993408,13.5737902484163,3021540.72292263,0.0,1.0
2009-11-17,21.41,21.62,21.2,21.48,2113700,13.4233186706048,13.5549813011899,13.2916560400197,13.4672062141332,3371321.06526687,0.0,1.0
2009-11-18,21.35,21.62,21.25,21.45,2295200,13.4677955611462,13.6381142872123,13.4047145514922,13.5308765708003,3638495.97935459,0.13094,1.0
2009-11-19,20.76,21.04,20.47,20.99,2268700,13.0956176041872,13.2722444312186,12.9126826761903,13.2407039263916,3596486.50590872,0.0,1.0
2009-11-20,20.27,20.37,20.07,20.07,2846000,12.7865206568822,12.8496016665363,12.660358637574,12.660358637574,4511658.92176852,0.0,1.0
2009-11-23,20.78,21.2,20.66,20.92,1913800,13.108233806118,13.3731740466651,13.0325365945331,13.1965472196337,3033876.61436423,0.0,1.0
2009-11-24,20.87,21.23,20.75,21.22,1806800,13.1650067148067,13.3920983495614,13.0893095032218,13.3857902485959,2864253.45743196,0.0,1.0
2009-11-25,21.09,21.19,20.93,21.18,1230100,13.3037849360456,13.3668659456997,13.2028553205991,13.3605578447343,1950032.19946152,0.0,1.0
2009-11-27,19.62,20.18,19.45,19.49,3407900,12.3764940941307,12.7297477481935,12.2692563777187,12.2944887815803,5402418.28513524,0.0,1.0
2009-11-30,19.73,19.79,19.25,19.6,2891400,12.4458832047501,12.4837318105426,12.1430943584106,12.3638778921998,4583629.86872858,0.0,1.0
2009-12-01,19.67,19.95,19.61,19.85,2831700,12.4080345989577,12.5846614259891,12.3701859931652,12.521580416335,4488989.65873926,0.0,1.0
2009-12-02,19.91,19.95,19.44,19.45,2880400,12.5594290221275,12.5846614259891,12.2629482767533,12.2692563777187,4566191.97409067,0.0,1.0
2009-12-03,19.84,20.64,19.8,20.43,2256600,12.5152723153696,13.0199203926023,12.490039911508,12.8874502723287,3577304.82180705,0.0,1.0
2009-12-04,20.11,20.68,19.86,20.48,2383400,12.6855910414356,13.0451527964639,12.5278885173004,12.9189907771557,3778316.18908754,0.0,1.0
2009-12-07,19.52,19.86,19.43,19.45,2096800,12.3134130844766,12.5278885173004,12.2566401757879,12.2692563777187,3323979.77061287,0.0,1.0
2009-12-08,18.57,18.98,18.54,18.81,3677000,11.7141434927628,11.9727756323445,11.6952191898666,11.8655379159326,5829012.59850417,0.0,1.0
2009-12-09,18.31,18.53,17.87,18.48,4385700,11.5501328676622,11.6889110889012,11.2725764251842,11.6573705840741,6952488.59212937,0.0,1.0
2009-12-10,18.88,19.05,18.71,18.92,2617800,11.9096946226905,12.0169323391024,11.8024569062785,11.9349270265521,4149901.8711896,0.0,1.0
2009-12-11,18.77,18.96,18.73,18.92,1424800,11.840305512071,11.9601594304137,11.8150731082093,11.9349270265521,2258682.93455227,0.0,1.0
2009-12-14,19.12,19.19,18.88,19.04,1877100,12.0610890458602,12.1052457526181,11.9096946226905,12.010624238137,2975697.45679962,0.0,1.0
2009-12-15,18.39,18.68,18.37,18.46,1805000,11.6005976753855,11.7835326033823,11.5879814734546,11.6447543821433,2861399.98376393,0.0,1.0
2009-12-16,19.1,19.24,18.85,18.89,1939100,12.0484728439294,12.1367862574451,11.8907703197942,11.9160027236559,3073983.7720314,0.0,1.0
2009-12-17,17.61,18.14,17.61,18.14,3391200,11.1085658000836,11.4428951512503,11.1085658000836,11.4428951512503,5375944.39054865,0.0,1.0
2009-12-18,17.41,17.5,17.05,17.32,4169200,10.9824037807755,11.0391766894641,10.7553121460208,10.9256308720868,6609279.12039258,0.0,1.0
2009-12-21,17.73,17.8,17.5,17.55,2075100,11.1842630116685,11.2284197184264,11.0391766894641,11.0707171942912,3289579.56028176,0.0,1.0
2009-12-22,17.71,17.74,17.43,17.56,3935000,11.1716468097377,11.1905711126339,10.9950199827063,11.0770252952566,6238010.49092029,0.0,1.0
2009-12-23,17.73,17.86,17.58,17.7,1362100,11.1842630116685,11.2662683242188,11.0896414971874,11.1653387087723,2159286.93511628,0.0,1.0
2009-12-24,17.83,17.88,17.75,17.88,424700,11.2473440213226,11.2788845261496,11.1968792135993,11.2788845261496,673261.2593377,0.0,1.0
2009-12-28,17.72,17.88,17.64,17.86,694900,11.1779549107031,11.2788845261496,11.1274901029799,11.2662683242188,1101599.3621704,0.0,1.0
2009-12-29,17.55,17.71,17.51,17.69,904000,11.0707171942912,11.1716468097377,11.0454847904295,11.1590306078069,1433077.88660532,0.0,1.0
2009-12-30,17.56,17.59,17.29,17.29,1019000,11.0770252952566,11.0959495981528,10.9067065691906,10.9067065691906,1615383.14872878,0.0,1.0
2009-12-31,17.6,17.79,17.6,17.7,990000,11.1022576991182,11.222111617461,11.1022576991182,11.1653387087723,1569410.5174107,0.0,1.0
2010-01-04,18.33,18.37,18.08,18.13,2144300,11.562749069593,11.5879814734546,11.4050465454578,11.4365870502848,3399279.77018561,0.0,1.0
2010-01-05,19.34,19.37,19.01,19.13,2710600,12.1998672670992,12.2187915699954,11.9916999352408,12.0673971468257,4297014.29140751,0.0,1.0
2010-01-06,19.67,19.75,19.2,19.31,2124100,12.4080345989577,12.458499406681,12.1115538535835,12.180942964203,3367257.45457783,0.0,1.0
2010-01-07,20.4,20.49,20.08,20.2,3932100,12.8685259694325,12.9252988781212,12.6666667385394,12.7423639501243,6233413.22778847,0.0,1.0
2010-01-08,20.58,20.75,20.35,20.6,3055200,12.9820717868098,13.0893095032218,12.8369854646054,12.9946879887406,4843295.97251835,0.0,1.0
2010-01-11,20.63,20.83,20.44,20.81,2392400,13.0136122916369,13.139774310945,12.8937583732941,13.1271581090142,3792583.55742761,0.0,1.0
2010-01-12,20.33,20.66,20.17,20.3,2637300,12.8243692626746,13.0325365945331,12.7234396472281,12.8054449597784,4180814.50259317,0.0,1.0
2010-01-13,20.72,20.76,20.3,20.47,1757000,13.0703852003255,13.0956176041872,12.8054449597784,12.9126826761903,2785307.35261677,0.0,1.0
2010-01-14,20.98,21.07,20.72,20.84,1465700,13.2343958254261,13.2911687341148,13.0703852003255,13.1460824119104,2323520.19734229,0.0,1.0
2010-01-15,20.3,20.73,20.17,20.7,1674000,12.8054449597784,13.0766933012909,12.7234396472281,13.0577689983947,2653730.51125808,0.0,1.0
2010-01-19,20.57,20.64,20.32,20.34,2726600,12.9757636858444,13.0199203926023,12.8180611617092,12.83067736364,4322378.50178991,0.0,1.0
2010-01-20,19.78,20.0,19.47,19.95,2373200,12.4774237095772,12.6162019308162,12.2818725796495,12.5846614259891,3762146.50496874,0.0,1.0
2010-01-21,18.22,19.26,18.21,19.1,4400300,11.4933599589735,12.149402459376,11.4870518580081,12.0484728439294,6975633.43410333,0.0,1.0
2010-01-22,17.1,17.67,17.03,17.43,5276600,10.7868526508478,11.1464144058761,10.74269594409,10.9950199827063,8364799.53148413,0.0,1.0
2010-01-25,18.02,18.22,17.87,18.09,3605400,11.3671979396654,11.4933599589735,11.2725764251842,11.4113546464232,5715507.75704293,0.0,1.0
2010-01-26,17.59,18.04,17.56,17.78,2019000,11.0959495981528,11.3798141415962,11.0770252952566,11.2158035164956,3200646.29762848,0.0,1.0
2010-01-27,17.76,17.8,17.12,17.37,3268500,11.2031873145647,11.2284197184264,10.7994688527786,10.9571713769138,5181432.60217867,0.0,1.0
2010-01-28,17.31,18.25,17.11,18.25,3616900,10.9193227711214,11.5122842618697,10.7931607518132,11.5122842618697,5733738.28325529,0.0,1.0
2010-01-29,17.11,17.79,17.01,17.53,2932400,10.7931607518132,11.222111617461,10.7300797421591,11.0581009923604,4648625.65783347,0.0,1.0
2010-02-01,18.03,18.07,17.65,17.69,2177400,11.3735060406308,11.3987384444924,11.1337982039453,11.1590306078069,3451751.98041418,0.0,1.0
2010-02-02,18.61,18.68,18.46,18.58,2262400,11.7393758966244,11.7835326033823,11.6447543821433,11.7204515937282,3586499.34807067,0.0,1.0
2010-02-03,18.83,18.99,18.71,18.89,2036500,11.8781541178634,11.9790837333099,11.8024569062785,11.9160027236559,3228388.40273423,0.0,1.0
2010-02-04,17.02,17.97,17.02,17.96,5809800,10.7363878431245,11.3356574348383,10.7363878431245,11.3293493338729,9210061.84247747,0.0,1.0
2010-02-05,17.11,17.56,16.46,17.43,4807900,10.7931607518132,11.0770252952566,10.3831341890617,10.9950199827063,7621786.69359485,0.0,1.0
2010-02-08,16.44,16.96,16.39,16.6,3743900,10.3705179871309,10.6985392373321,10.3389774823038,10.4714476025774,5935066.70316555,0.0,1.0
2010-02-09,17.19,17.41,16.58,17.13,3164600,10.8436255595365,10.9824037807755,10.4588314006466,10.805776953744,5016723.76100796,0.0,1.0
2010-02-10,17.41,17.5,17.12,17.36,2174600,10.9824037807755,11.0391766894641,10.7994688527786,10.9508632759484,3447313.24359726,0.0,1.0
2010-02-11,17.09,17.13,16.61,16.82,2627200,10.7805445498824,10.805776953744,10.4777557035428,10.6102258238164,4164803.34478927,0.0,1.0
2010-02-12,16.68,16.75,16.25,16.4,3784000,10.5219124103007,10.5660691170585,10.2506640687881,10.3452855832692,5998635.75543642,0.0,1.0
2010-02-16,19.03,19.07,18.31,18.43,7140600,12.0043161371716,12.0295485410332,11.5501328676622,11.6258300792471,11319730.0410331,0.0,1.0
2010-02-17,19.07,19.26,19.02,19.26,3886400,12.0295485410332,12.149402459376,11.9980080362062,12.149402459376,6160966.70188377,0.0,1.0
2010-02-18,19.36,19.47,19.11,19.14,3454400,12.21248346903,12.2818725796495,12.0547809448948,12.0737052477911,5476133.02155912,0.0,1.0
2010-02-19,19.33,19.47,19.15,19.26,1634100,12.1935591661338,12.2818725796495,12.0800133487565,12.149402459376,2590478.51161699,0.0,1.0
2010-02-22,19.74,19.93,19.6,19.91,3801900,12.4521913057155,12.5720452240583,12.3638778921998,12.5594290221275,6027011.96580176,0.0,1.0
2010-02-23,18.98,19.67,18.95,19.44,3954000,11.9727756323445,12.4080345989577,11.9538513294483,12.2629482767533,6268130.4907494,0.0,1.0
2010-02-24,19.18,19.37,19.1,19.27,2308400,12.2129502685015,12.3339336131842,12.1620099128456,12.2702581686144,3625259.33755665,0.18074,1.0
2010-02-25,19.01,19.04,18.53,18.67,2226600,12.1047020127327,12.1238046461037,11.7990598787973,11.8882055011951,3496795.37385359,0.0,1.0
2010-02-26,19.17,19.24,18.7,18.82,1852700,12.2065827240445,12.2511555352434,11.9073081345661,11.9837186680499,2909598.84538694,0.0,1.0
2010-03-01,18.83,18.85,18.54,18.6,3853900,11.9900862125069,12.0028213014209,11.8054274232543,11.8436326899962,6052411.61021037,0.0,1.0
2010-03-02,19.24,19.43,19.1,19.2,2172900,12.2511555352434,12.3721388799262,12.1620099128456,12.2256853574155,3412461.45147152,0.0,1.0
2010-03-03,19.65,20.06,19.58,19.96,4348300,12.5122248579799,12.7732941807164,12.467652046781,12.7096187361465,6828849.06320289,0.0,1.0
2010-03-04,20.02,20.25,19.93,20.2,4298400,12.7478240028884,12.8942775253991,12.6905161027755,12.8624398031142,6750482.90441584,0.0,1.0
2010-03-05,20.74,20.8,20.46,20.5,2563900,13.2062872037915,13.2444924705334,13.0279959589958,13.0534661368238,4026512.9161157,0.0,1.0
2010-03-08,20.73,21.09,20.64,21.03,2060100,13.1999196593345,13.429151259786,13.1426117592216,13.3909459930441,3235313.10054603,0.0,1.0
2010-03-09,20.77,20.88,20.52,20.56,2020700,13.2253898371624,13.2954328261893,13.0662012257378,13.0916714035657,3173436.81485044,0.0,1.0
2010-03-10,20.67,20.97,20.52,20.7,2657500,13.1617143925926,13.3527407263022,13.0662012257378,13.1808170259635,4173508.35624536,0.0,1.0
2010-03-11,20.93,20.93,20.47,20.54,1706800,13.3272705484742,13.3272705484742,13.0343635034528,13.0789363146517,2680468.13262074,0.0,1.0
2010-03-12,21.31,21.49,21.2,21.41,2342700,13.5692372378398,13.6838530380655,13.4991942488129,13.6329126824096,3679126.2563221,0.0,1.0
2010-03-15,21.2,21.23,20.84,21.09,1686600,13.4991942488129,13.5182968821839,13.2699626483614,13.429151259786,2648744.75772095,0.0,1.0
2010-03-16,21.88,21.9,21.49,21.54,1940000,13.932187271888,13.944922360802,13.6838530380655,13.7156907603505,3046700.36166172,0.0,1.0
2010-03-17,21.97,22.18,21.83,22.16,2103300,13.9894951720009,14.1232136055976,13.9003495496031,14.1104785166837,3303157.14983664,0.0,1.0
2010-03-18,21.72,21.89,21.44,21.88,2936400,13.8303065605762,13.938554816345,13.6520153157806,13.932187271888,4611510.79483685,0.0,1.0
2010-03-19,21.66,21.93,21.46,21.66,1533100,13.7921012938343,13.964024994173,13.6647504046946,13.7921012938343,2407678.51776473,0.0,1.0
2010-03-22,21.53,21.57,20.96,21.01,1544000,13.7093232158935,13.7347933937214,13.3463731818452,13.3782109041301,2424796.57649777,0.0,1.0
2010-03-23,21.69,21.76,21.39,21.51,1474700,13.8112039272053,13.8557767384042,13.6201775934957,13.6965881269795,2315963.41409408,0.0,1.0
2010-03-24,21.32,21.53,21.2,21.34,2102800,13.5756047822967,13.7093232158935,13.4991942488129,13.5883398712107,3302371.91778468,0.0,1.0
2010-03-25,21.54,21.95,21.48,21.82,2408000,13.7156907603505,13.9767600830869,13.6774854936085,13.8939820051461,3781677.56230999,0.0,1.0
2010-03-26,21.85,22.08,21.65,21.87,1861900,13.9130846385171,14.0595381610278,13.7857337493773,13.925819727431,2924047.11514327,0.0,1.0
2010-03-29,22.08,22.09,21.71,21.97,1251600,14.0595381610278,14.0659057054848,13.8239390161192,13.9894951720009,1965592.87250299,0.0,1.0
2010-03-30,21.69,21.93,21.46,21.83,1550100,13.8112039272053,13.964024994173,13.6647504046946,13.9003495496031,2434376.40753186,0.0,1.0
2010-03-31,21.75,21.98,21.61,21.63,1140000,13.8494091939472,13.9958627164579,13.7602635715494,13.7729986604633,1790329.07850224,0.0,1.0
2010-04-01,22.05,22.23,21.94,22.14,2224300,14.0404355276568,14.1550513278826,13.9703925386299,14.0977434277697,3493183.30641451,0.0,1.0
2010-04-05,22.33,22.45,22.07,22.22,1120100,14.2187267724525,14.2951373059363,14.0531706165708,14.1486837834256,1759076.84283365,0.0,1.0
2010-04-06,22.25,22.32,21.86,21.88,1256200,14.1677864167966,14.2123592279955,13.9194521829741,13.932187271888,1972817.00738115,0.0,1.0
2010-04-07,21.97,22.17,21.84,22.06,1264700,13.9894951720009,14.1168460611407,13.9067170940601,14.0468030721138,1986165.95226473,0.0,1.0
2010-04-08,22.08,22.14,21.5,21.59,1181200,14.0595381610278,14.0977434277697,13.6902205825225,13.7475284826354,1855032.19958495,0.0,1.0
2010-04-09,22.0,22.05,21.71,21.73,1642300,14.0085978053719,14.0404355276568,13.8239390161192,13.8366741050332,2579173.19791599,0.0,1.0
2010-04-12,22.35,22.54,22.22,22.31,1755200,14.2314618613664,14.3524452060492,14.1486837834256,14.2059916835385,2756478.59525188,0.0,1.0
2010-04-13,22.41,22.47,22.21,22.44,1347200,14.2696671281083,14.3078723948503,14.1423162389686,14.2887697614793,2115729.24084056,0.0,1.0
2010-04-14,23.37,23.37,22.8,22.82,3361200,14.8809513959791,14.8809513959791,14.5180013619309,14.5307364508448,5278643.94619452,0.0,1.0
2010-04-15,23.66,23.87,23.55,23.64,2251300,15.0656101852318,15.1993286188285,14.9955671962049,15.0528750963178,3535585.83722113,0.0,1.0
2010-04-16,22.91,24.11,22.64,23.97,5449900,14.5880443509577,15.3521496857962,14.4161206506191,15.2630040633984,8558872.3201135,0.0,1.0
2010-04-19,22.82,22.88,22.31,22.39,2751400,14.5307364508448,14.5689417175867,14.2059916835385,14.2569320391944,4320974.93560622,0.0,1.0
2010-04-20,22.96,23.09,22.82,23.07,1673900,14.6198820732426,14.7026601511835,14.5307364508448,14.6899250622695,2628799.8636008,0.0,1.0
2010-04-21,22.64,22.82,22.4,22.71,1586100,14.4161206506191,14.5307364508448,14.2632995836514,14.460693461818,2490913.11527404,0.0,1.0
2010-04-22,22.59,22.59,21.94,22.1,1596400,14.3842829283341,14.3842829283341,13.9703925386299,14.0722732499417,2507088.89554473,0.0,1.0
2010-04-23,22.5,22.5,22.12,22.22,1254400,14.3269750282212,14.3269750282212,14.0850083388557,14.1486837834256,1969990.17199405,0.0,1.0
2010-04-26,22.76,23.27,22.68,23.23,1652600,14.4925311841029,14.8172759514092,14.441590828447,14.7918057735813,2595348.97818668,0.0,1.0
2010-04-27,21.58,22.7,21.47,22.26,3579800,13.7411609381784,14.454325917361,13.6711179491516,14.1741539612535,5621947.39931784,0.0,1.0
2010-04-28,21.48,21.73,21.09,21.57,2806700,13.6774854936085,13.8366741050332,13.429151259786,13.7347933937214,4407821.60055462,0.0,1.0
2010-04-29,22.33,22.54,21.86,21.98,2297700,14.2187267724525,14.3524452060492,13.9194521829741,13.9958627164579,3608455.37164438,0.0,1.0
2010-04-30,20.42,21.06,20.38,20.89,5006200,13.0025257811679,13.4100486264151,12.9770556033399,13.3018003706463,7862057.39719117,0.0,1.0
2010-05-03,20.66,20.77,20.2,20.65,2519500,13.1553468481356,13.2253898371624,12.8624398031142,13.1489793036786,3956784.30990035,0.0,1.0
2010-05-04,19.64,20.6,19.4,19.82,4825200,12.5058573135229,13.1171415813937,12.3530362465552,12.6204731137487,7577803.39437634,0.0,1.0
2010-05-05,19.52,19.79,18.9,18.98,2752900,12.429446780039,12.6013704803777,12.0346590237058,12.0855993793617,4323330.63176215,0.0,1.0
2010-05-06,17.45,18.98,16.2,18.78,7418100,11.1113650774427,12.0855993793617,10.3154220203193,11.958248490222,11649859.7695066,0.0,1.0
2010-05-07,16.61,17.34,16.2,17.06,8550000,10.5764913430558,11.0413220884158,10.3154220203193,10.8630308436202,13427468.0887668,0.0,1.0
2010-05-10,19.59,19.75,18.93,19.43,8867300,12.474019591238,12.5759003025497,12.0537616570768,12.3721388799262,13925776.3489499,0.0,1.0
2010-05-11,19.39,19.75,18.74,18.82,5355900,12.3466687020982,12.5759003025497,11.932778312394,11.9837186680499,8411248.69434227,0.0,1.0
2010-05-12,19.65,19.65,19.15,19.26,4568700,12.5862157245701,12.5862157245701,12.265955782469,12.3364129697313,7132799.64085999,0.1162,1.0
2010-05-13,19.1,19.41,18.97,19.14,2997200,12.2339297882589,12.4324909523616,12.1506622033127,12.259550583627,4679323.89598479,0.0,1.0
2010-05-14,18.14,18.46,17.77,18.43,3841000,11.619030699425,11.8239970623696,11.3820383422702,11.8047814658436,5996691.27334762,0.0,1.0
2010-05-17,17.73,18.07,17.18,17.88,3865700,11.3564175469022,11.5741943075308,11.004131610591,11.4524955295325,6035253.69835455,0.0,1.0
2010-05-18,17.19,18.21,17.05,18.1,3627600,11.0105368094331,11.6638670913191,10.9208640256448,11.5934099040569,5663524.41114183,0.0,1.0
2010-05-19,16.99,17.17,16.66,16.93,3746100,10.8824328325926,10.997726411749,10.671061270806,10.8440016395405,5848530.37726832,0.0,1.0
2010-05-20,16.37,16.96,16.12,16.58,4874000,10.4853105043874,10.8632172360666,10.3251805333369,10.6198196800698,7609443.70380012,0.0,1.0
2010-05-21,17.14,17.42,16.1,16.17,7359600,10.978510815223,11.1578563827995,10.3123701356528,10.357206527547,11490041.4202887,0.0,1.0
2010-05-24,16.98,17.58,16.95,17.31,4091500,10.8760276337506,11.2603395642718,10.8568120372246,11.0873991955373,6387779.83465292,0.0,1.0
2010-05-25,16.84,16.9,15.94,16.15,4060100,10.7863548499623,10.8247860430145,10.2098869541805,10.3443961298629,6338757.15670887,0.0,1.0
2010-05-26,16.86,17.49,16.84,17.24,3315600,10.7991652476464,11.2026927746937,10.7863548499623,11.0425628036432,5176420.09526461,0.0,1.0
2010-05-27,18.18,18.18,17.5,17.75,3135100,11.6446514947931,11.6446514947931,11.2090979735357,11.3692279445862,4894617.75867537,0.0,1.0
2010-05-28,17.62,18.02,17.45,18.02,2711700,11.2859603596399,11.5421683133207,11.1770719793256,11.5421683133207,4233592.22232148,0.0,1.0
2010-06-01,17.45,17.94,17.39,17.44,3057500,11.1770719793256,11.4909267225846,11.1386407862735,11.1706667804836,4773466.17241873,0.0,1.0
2010-06-02,17.63,17.64,16.99,17.17,2943300,11.292365558482,11.298770757324,10.8824328325926,10.997726411749,4595173.50295339,0.0,1.0
2010-06-03,17.59,17.98,17.4,17.95,2761800,11.2667447631139,11.5165475179527,11.1450459851155,11.4973319214266,4311809.93458251,0.0,1.0
2010-06-04,16.45,17.01,16.4,16.78,3386000,10.5365520951235,10.8952432302767,10.5045261009134,10.7479236569102,5286330.81269335,0.0,1.0
2010-06-07,16.22,16.79,16.22,16.69,2289300,10.3892325217571,10.7543288557522,10.3892325217571,10.690276867332,3574127.9177492,0.0,1.0
2010-06-08,16.28,16.32,15.69,16.19,2774100,10.4276637148092,10.4532845101773,10.04975698313,10.370016925231,4331013.08549691,0.0,1.0
2010-06-09,16.08,16.54,15.95,16.39,3117600,10.2995597379688,10.5941988847017,10.2162921530225,10.4981209020714,4867296.20249636,0.0,1.0
2010-06-10,17.11,17.13,16.76,16.87,2714700,10.9592952186969,10.9721056163809,10.7351132592262,10.8055704464884,4238275.91766644,0.0,1.0
2010-06-11,17.09,17.09,16.65,16.67,1625800,10.9464848210129,10.9464848210129,10.664656071964,10.677466469648,2538250.63061925,0.0,1.0
2010-06-14,17.47,17.82,17.38,17.64,2210700,11.1898823770096,11.4140643364803,11.1322355874314,11.298770757324,3451415.09971091,0.0,1.0
2010-06-15,18.44,18.47,17.89,18.03,2770900,11.8111866646856,11.8304022612117,11.4589007283745,11.5485735121628,4326017.14379561,0.0,1.0
2010-06-16,18.15,18.29,17.91,18.12,1739900,11.625435898267,11.7151086820553,11.4717111260585,11.606220301741,2716387.17690642,0.0,1.0
2010-06-17,18.47,18.63,18.21,18.52,2805800,11.8304022612117,11.932885442684,11.6638670913191,11.8624282554218,4380504.13297545,0.0,1.0
2010-06-18,18.55,18.65,18.35,18.53,1422700,11.8816438519478,11.945695840368,11.7535398751074,11.8688334542638,2221164.45576456,0.0,1.0
2010-06-21,18.43,18.96,18.3,18.92,1871500,11.8047814658436,12.1442570044707,11.7215138808973,12.1186362091026,2921845.27937258,0.0,1.0
2010-06-22,18.0,18.59,17.95,18.34,1867200,11.5293579156367,11.9072646473159,11.4973319214266,11.7471346762654,2915131.98271145,0.0,1.0
2010-06-23,17.96,18.18,17.73,18.14,1436200,11.5037371202686,11.6446514947931,11.3564175469022,11.619030699425,2242241.08481694,0.0,1.0
2010-06-24,17.22,17.75,17.13,17.71,2108000,11.0297524059591,11.3692279445862,10.9721056163809,11.3436071492181,3291076.59573466,0.0,1.0
2010-06-25,17.14,17.28,16.76,17.11,2080300,10.978510815223,11.0681835990112,10.7351132592262,10.9592952186969,3247830.47538272,0.0,1.0
2010-06-28,17.12,17.33,16.7,16.85,1513900,10.9657004175389,11.1002095932213,10.6966820661741,10.7927600488044,2363548.79425175,0.0,1.0
2010-06-29,15.92,16.54,15.84,16.51,3491200,10.1970765564965,10.5941988847017,10.1458349657603,10.5749832881757,5450572.39612371,0.0,1.0
2010-06-30,15.89,16.63,15.84,16.26,2848300,10.1778609599704,10.6518456742799,10.1458349657603,10.4148533171252,4446856.48369592,0.0,1.0
2010-07-01,15.87,16.17,15.36,15.99,3598500,10.1650505622864,10.357206527547,9.83838542134332,10.2419129483906,5618092.56629559,0.0,1.0
2010-07-02,16.14,16.54,15.92,16.44,2653900,10.3379909310209,10.5941988847017,10.1970765564965,10.5301468962815,4143353.02534165,0.0,1.0
2010-07-06,16.39,16.79,16.26,16.64,4147600,10.4981209020714,10.7543288557522,10.4148533171252,10.6582508731219,6475364.93760392,0.0,1.0
2010-07-07,17.98,17.98,16.81,16.89,4539800,11.5165475179527,11.5165475179527,10.7671392534363,10.8183808441724,7087680.04237008,0.0,1.0
2010-07-08,18.45,18.45,18.06,18.39,2457900,11.8175918635276,11.8175918635276,11.5677891086888,11.7791606704755,3837351.59613672,0.0,1.0
2010-07-09,18.4,18.42,17.97,18.03,1865400,11.7855658693175,11.7983762670016,11.5101423191106,11.5485735121628,2912321.76550447,0.0,1.0
2010-07-12,18.19,18.32,17.93,18.03,1644200,11.6510566936351,11.7343242785814,11.4845215237426,11.5485735121628,2566977.29540176,0.0,1.0
2010-07-13,19.04,19.15,18.75,18.8,2282800,12.1954985952068,12.265955782469,12.0097478287882,12.0417738229983,3563979.91116844,0.0,1.0
2010-07-14,19.14,19.16,18.74,18.86,1620400,12.259550583627,12.2723609813111,12.0033426299462,12.0802050160505,2529819.97899831,0.0,1.0
2010-07-15,18.84,18.9,18.33,18.87,2487200,12.0673946183664,12.1058258114185,11.7407294774234,12.0866102148925,3883095.6873393,0.0,1.0
2010-07-16,17.3,17.68,17.3,17.57,3895500,11.0809939966953,11.3243915526921,11.0809939966953,11.2539343654298,6081778.40544796,0.0,1.0
2010-07-19,17.46,17.72,17.24,17.63,2029300,11.1834771781676,11.3500123480601,11.0425628036432,11.292365558482,3168207.65451818,0.0,1.0
2010-07-20,17.73,17.77,16.82,16.87,2422200,11.3564175469022,11.3820383422702,10.7735444522783,10.8055704464884,3781615.62153152,0.0,1.0
2010-07-21,17.38,17.92,17.16,17.92,3056400,11.1322355874314,11.4781163249005,10.991321212907,11.4781163249005,4771748.81745893,0.0,1.0
2010-07-22,18.67,18.76,18.04,18.11,4425100,11.9585062380521,12.0161530276303,11.5549787110048,11.5998151028989,6908606.75701393,0.0,1.0
2010-07-23,18.88,19.0,18.25,18.43,3776500,12.0930154137345,12.1698777998387,11.6894878866872,11.8047814658436,5895991.8234307,0.0,1.0
2010-07-26,19.8,19.82,19.22,19.3,3560700,12.6822937072004,12.6951041048844,12.3107921743632,12.3620337650994,5559078.00494893,0.0,1.0
2010-07-27,21.16,21.34,20.9,21.32,6722900,13.5534007497151,13.6686943288715,13.3868655798226,13.6558839311875,10496005.1449073,0.0,1.0
2010-07-28,20.94,21.37,20.94,21.32,3522900,13.4124863751907,13.6879099253976,13.4124863751907,13.6558839311875,5500063.44360228,0.0,1.0
2010-07-29,20.89,21.32,20.64,21.16,2426700,13.3804603809806,13.6558839311875,13.2203304099301,13.5534007497151,3788641.16454899,0.0,1.0
2010-07-30,20.87,21.19,20.61,20.63,2493400,13.3676499832966,13.5726163462412,13.201114813404,13.2139252110881,3892775.32438556,0.0,1.0
2010-08-02,21.85,21.95,21.52,21.71,2803500,13.9953594698146,14.0594114582348,13.7839879080279,13.9056866860263,4376913.29987764,0.0,1.0
2010-08-03,21.81,21.86,21.33,21.57,2102400,13.9697386744465,14.0017646686566,13.6622891300295,13.816013902238,3282333.69775736,0.0,1.0
2010-08-04,21.71,21.81,21.33,21.7,2570700,13.9056866860263,13.9697386744465,13.6622891300295,13.8992814871843,4013458.54110771,0.0,1.0
2010-08-05,20.8,20.88,20.4,20.67,3672500,13.3228135914024,13.3740551821386,13.0666056377216,13.2395460064562,5733623.71813829,0.0,1.0
2010-08-06,20.95,21.0,20.5,20.54,2841800,13.4188915740327,13.4509175682428,13.1306576261418,13.1562784215099,4436708.47711515,0.0,1.0
2010-08-09,21.34,21.4,21.18,21.3,1699700,13.6686943288715,13.7071255219236,13.5662111473992,13.6430735335034,2653625.65928377,0.0,1.0
2010-08-10,21.29,21.42,20.89,21.09,1960400,13.6366683346614,13.7199359196077,13.3804603809806,13.508564357821,3060638.78476196,0.0,1.0
2010-08-11,19.5,20.17,19.43,20.16,7644400,12.5692112026843,13.0010764081098,12.5240909573413,12.9946306587751,11859598.6332193,0.123452,1.0
2010-08-12,19.23,19.41,18.7,18.75,3184200,12.3951759706471,12.5111994586719,12.0535512559075,12.085780002581,4939999.73417105,0.0,1.0
2010-08-13,19.71,19.91,19.63,19.67,3759000,12.7045719387132,12.8334869254074,12.6530059440355,12.6787889413743,5831750.20436811,0.0,1.0
2010-08-16,19.85,20.07,19.57,19.66,2545300,12.7948124293991,12.9366189147627,12.6143314480272,12.6723431920396,3948803.88272897,0.0,1.0
2010-08-17,20.25,20.44,20.12,20.35,2832700,13.0526424027875,13.175111640147,12.9688476614363,13.1170998961346,4394679.1178275,0.0,1.0
2010-08-18,20.32,20.45,20.19,20.35,1483100,13.0977626481305,13.1815573894817,13.0139679067793,13.1170998961346,2300896.17666889,0.0,1.0
2010-08-19,19.83,20.38,19.61,20.26,2099800,12.7819209307297,13.1364371441387,12.6401144453661,13.0590881521222,3257650.72602611,0.0,1.0
2010-08-20,19.79,19.86,19.53,19.73,2336900,12.7561379333909,12.8012581787338,12.5885484506884,12.7174634373826,3625490.03793238,0.0,1.0
2010-08-23,19.7,20.22,19.7,19.98,3130200,12.6981261893785,13.0333051547834,12.6981261893785,12.8786071707503,4856223.59396463,0.0,1.0
2010-08-24,18.97,19.2,18.77,19.07,2416700,12.2275864879447,12.375838722643,12.0986715012505,12.2920439812917,3749292.55623739,0.0,1.0
2010-08-25,18.68,18.75,18.2,18.6,2972900,12.0406597572381,12.085780002581,11.731263789172,11.9890937625604,4612186.80036337,0.0,1.0
2010-08-26,18.56,19.09,18.46,18.9,1839600,11.9633107652215,12.3049354799612,11.8988532718744,12.1824662426017,2853973.84303156,0.0,1.0
2010-08-27,19.0,19.0,18.26,18.7,1718300,12.2469237359488,12.2469237359488,11.7699382851803,12.0535512559075,2665787.80956789,0.0,1.0
2010-08-30,18.47,18.89,18.46,18.85,1023300,11.9052990212092,12.176020493267,11.8988532718744,12.1502374959281,1587557.85691138,0.0,1.0
2010-08-31,18.53,18.68,18.24,18.42,2122900,11.9439735172174,12.0406597572381,11.7570467865108,11.8730702745356,3293488.29711441,0.0,1.0
2010-09-01,19.47,19.58,19.0,19.06,1613700,12.5498739546801,12.620777197362,12.2469237359488,12.285598231957,2503510.32316809,0.0,1.0
2010-09-02,19.31,19.32,19.11,19.16,1204700,12.4467419653248,12.4531877146595,12.3178269786306,12.3500557253041,1868983.63160475,0.0,1.0
2010-09-03,20.28,20.3,19.86,19.87,2743200,13.0719796507916,13.0848711494611,12.8012581787338,12.8077039280685,4255827.92248541,0.0,1.0
2010-09-07,19.13,19.27,19.04,19.21,2659600,12.3307184773,12.4209589679859,12.2727067332876,12.3822844719777,4126130.04616585,0.0,1.0
2010-09-08,19.04,19.21,18.95,18.95,2328700,12.2727067332876,12.3822844719777,12.2146949892752,12.2146949892752,3612768.47590105,0.0,1.0
2010-09-09,19.53,20.02,19.35,19.97,3568800,12.5885484506884,12.9043901680892,12.4725249626636,12.8721614214156,5536672.02164111,0.0,1.0
2010-09-10,19.64,19.87,19.48,19.67,2344300,12.6594516933702,12.8077039280685,12.5563197040149,12.6787889413743,3636970.47196068,0.0,1.0
2010-09-13,19.97,20.07,19.8,19.91,8850200,12.8721614214156,12.9366189147627,12.7625836827256,12.8334869254074,13730288.8158284,0.0,1.0
2010-09-14,20.09,20.25,19.81,19.97,1596700,12.9495104134322,13.0526424027875,12.7690294320603,12.8721614214156,2477136.3531031,0.0,1.0
2010-09-15,19.94,19.97,19.6,19.8,1740400,12.8528241734115,12.8721614214156,12.6336686960314,12.7625836827256,2700073.97065237,0.0,1.0
2010-09-16,19.8,19.87,19.64,19.83,1317000,12.7625836827256,12.8077039280685,12.6594516933702,12.7819209307297,2043206.975034,0.0,1.0
2010-09-17,19.18,19.37,19.01,19.28,2561900,12.3629472239736,12.485416461333,12.2533694852835,12.4274047173207,3974557.2887924,0.0,1.0
2010-09-20,19.65,19.74,19.14,19.23,10763900,12.6658974427049,12.7239091867173,12.3371642266347,12.3951759706471,16699222.1401431,0.0,1.0
2010-09-21,19.43,19.71,19.25,19.69,3545800,12.5240909573413,12.7045719387132,12.4080674693165,12.6916804400438,5500989.5915532,0.0,1.0
2010-09-22,19.19,19.54,19.06,19.36,3263300,12.3693929733083,12.5949942000231,12.285598231957,12.4789707119983,5062716.26547338,0.0,1.0
2010-09-23,19.0,19.27,18.88,19.06,2781000,12.2469237359488,12.4209589679859,12.1695747439323,12.285598231957,4314471.22062987,0.0,1.0
2010-09-24,19.81,19.81,19.51,19.55,2178700,12.7690294320603,12.7690294320603,12.575656952019,12.6014399493578,3380056.97532769,0.0,1.0
2010-09-27,19.59,19.74,19.53,19.73,2414100,12.6272229466967,12.7239091867173,12.5885484506884,12.7174634373826,3745258.89022746,0.0,1.0
2010-09-28,19.57,19.6,19.12,19.49,1934200,12.6143314480272,12.6336686960314,12.3242727279653,12.5627654533496,3000737.22939315,0.0,1.0
2010-09-29,19.2,19.42,19.12,19.31,3000400,12.375838722643,12.5176452080066,12.3242727279653,12.4467419653248,4654850.57546849,0.0,1.0
2010-09-30,18.85,19.56,18.78,19.42,4112600,12.1502374959281,12.6078856986925,12.1051172505852,12.5176452080066,6380328.78171971,0.0,1.0
2010-10-01,19.1,19.13,18.86,19.08,3083200,12.3113812292959,12.3307184773,12.1566832452628,12.2984897306265,4783307.32378498,0.0,1.0
2010-10-04,18.99,19.25,18.81,19.1,1362300,12.2404779866141,12.4080674693165,12.1244544985893,12.3113812292959,2113485.84820715,0.0,1.0
2010-10-05,19.7,19.79,19.35,19.41,3028000,12.6981261893785,12.7561379333909,12.4725249626636,12.5111994586719,4697669.49157398,0.0,1.0
2010-10-06,19.47,19.61,19.42,19.54,1934500,12.5498739546801,12.6401144453661,12.5176452080066,12.5949942000231,3001202.6523943,0.0,1.0
2010-10-07,18.72,19.67,18.62,19.67,8002200,12.0664427545769,12.6787889413743,12.0019852612298,12.6787889413743,12414693.132587,0.0,1.0
2010-10-08,18.94,18.99,18.79,18.89,2430200,12.2082492399405,12.2404779866141,12.1115629999199,12.176020493267,3770236.59128902,0.0,1.0
2010-10-11,18.9,19.15,18.85,19.08,5160000,12.1824662426017,12.3436099759694,12.1502374959281,12.2984897306265,8005275.61972318,0.0,1.0
2010-10-12,18.83,18.89,18.56,18.75,2172800,12.1373459972587,12.176020493267,11.9633107652215,12.085780002581,3370903.65630515,0.0,1.0
2010-10-13,18.58,18.71,18.47,18.54,3343600,11.976202263891,12.0599970052422,11.9052990212092,11.9504192665521,5187294.4887803,0.0,1.0
2010-10-14,17.9,18.2,17.75,18.18,7759000,11.5378913091307,11.731263789172,11.44120506911,11.7183722905026,12037390.2196574,0.0,1.0
2010-10-15,18.22,18.43,18.03,18.42,3670100,11.7441552878414,11.8795160238703,11.6216860504819,11.8730702745356,5693829.85502831,0.0,1.0
2010-10-18,18.54,18.6,18.23,18.32,1523700,11.9504192665521,11.9890937625604,11.7506010371761,11.8086127811885,2363883.42282408,0.0,1.0
2010-10-19,18.05,18.31,17.92,18.2,3163500,11.6345775491513,11.8021670318538,11.5507828078001,11.731263789172,4907885.54709194,0.0,1.0
2010-10-20,18.42,18.53,18.15,18.15,3406000,11.8730702745356,11.9439735172174,11.6990350424984,11.6990350424984,5284102.47301884,0.0,1.0
2010-10-21,17.88,18.48,17.76,18.31,2993900,11.5249998104613,11.9117447705439,11.4476508184448,11.8021670318538,4644766.41044364,0.0,1.0
2010-10-22,17.89,17.89,17.74,17.79,1643500,11.531445559796,11.531445559796,11.4347593197753,11.4669880664489,2549742.34128198,0.0,1.0
2010-10-25,17.69,17.95,17.65,17.8,2059400,11.4025305731018,11.5701200558042,11.3767475757629,11.4734338157836,3194973.76187169,0.0,1.0
2010-10-26,17.59,17.72,17.45,17.51,1700000,11.3380730797547,11.4218678211059,11.2478325890687,11.286507085077,2637397.00649795,0.0,1.0
2010-10-27,17.91,17.92,17.68,17.75,2168200,11.5443370584654,11.5507828078001,11.3960848237671,11.44120506911,3363767.17028756,0.0,1.0
2010-10-28,17.77,18.05,17.67,18.05,2199200,11.4540965677795,11.6345775491513,11.3896390744324,11.6345775491513,3411860.88040604,0.0,1.0
2010-10-29,17.65,17.8,17.57,17.76,1392200,11.3767475757629,11.4734338157836,11.3251815810853,11.4476508184448,2159873.00732145,0.0,1.0
2010-11-01,17.53,17.85,17.3,17.7,1687100,11.2993985837464,11.5056625624571,11.1511463490481,11.4089763224365,2617383.81744865,0.0,1.0
2010-11-02,17.73,17.8,17.54,17.61,1592100,11.4283135704406,11.4734338157836,11.3058443330811,11.3509645784241,2469999.86708553,0.0,1.0
2010-11-03,18.11,18.12,17.76,17.82,3162000,11.6732520451596,11.6796977944943,11.4476508184448,11.486325314453,4905558.43208619,0.0,1.0
2010-11-04,18.94,18.94,18.64,18.73,3769300,12.2082492399405,12.2082492399405,12.0148767598992,12.0728885039116,5847729.72740749,0.0,1.0
2010-11-05,18.87,19.0,18.57,18.59,2733300,12.1631289945976,12.2469237359488,11.9697565145563,11.9826480132257,4240468.96344754,0.0,1.0
2010-11-08,18.55,18.6,18.39,18.52,1717700,11.9568650158868,11.9890937625604,11.8537330265315,11.9375277678827,2664856.96356561,0.0,1.0
2010-11-09,18.87,19.17,18.76,19.01,2983900,12.1631289945976,12.3565014746389,12.0922257519157,12.2533694852835,4629252.31040541,0.0,1.0
2010-11-10,18.86,19.1,18.52,19.07,5615900,12.1566832452628,12.3113812292959,11.9375277678827,12.2920439812917,8712563.44046582,0.0,1.0
2010-11-11,18.48,18.53,18.27,18.33,1943300,11.9117447705439,11.9439735172174,11.776384034515,11.8150585305232,3014855.06042791,0.0,1.0
2010-11-12,18.14,18.38,18.0,18.12,3167400,11.6925892931637,11.8472872771968,11.6023488024778,11.6796977944943,4913936.04610684,0.0,1.0
2010-11-15,18.02,18.3,18.02,18.21,1464700,11.6152403011472,11.7957212825191,11.6152403011472,11.7377095385067,2272350.23259856,0.0,1.0
2010-11-16,17.47,17.86,17.28,17.81,3590200,11.2607240877382,11.5121083117919,11.1382548503787,11.4798795651183,5569872.19572289,0.0,1.0
2010-11-17,17.37,17.59,17.33,17.45,1560000,11.2366807981448,11.3789991502226,11.2108047341306,11.2884329261731,2411495.0390398,0.062699,1.0
2010-11-18,17.75,17.93,17.75,17.89,1401600,11.4825034062792,11.5989456943429,11.4825034062792,11.5730696303287,2166635.54276807,0.0,1.0
2010-11-19,17.66,17.67,17.33,17.45,1595000,11.4242822622474,11.4307512782509,11.2108047341306,11.2884329261731,2465599.09440287,0.0,1.0
2010-11-22,17.29,17.37,17.06,17.26,1897700,11.1849286701165,11.2366807981448,11.0361413020351,11.1655216221059,2933521.88178579,0.0,1.0
2010-11-23,16.74,17.01,16.7,16.94,2149000,10.8291327899219,11.0037962220174,10.8032567259077,10.9585131099927,3321988.99929266,0.0,1.0
2010-11-24,16.96,17.04,16.82,16.85,1583500,10.9714511419997,11.023203270028,10.8808849179502,10.9002919659608,2447822.04764074,0.0,1.0
2010-11-26,16.31,16.5,16.23,16.32,1898500,10.5509651017698,10.673876405837,10.4992129737415,10.5574341177733,2934758.54590838,0.0,1.0
2010-11-29,16.51,16.63,16.05,16.14,10226400,10.6803454218405,10.757973613883,10.3827706856778,10.4409918297096,15808277.4789979,0.0,1.0
2010-11-30,16.14,16.29,15.93,15.99,4282900,10.4409918297096,10.5380270697627,10.3051424936354,10.3439565896566,6620635.96327157,0.0,1.0
2010-12-01,16.88,16.92,16.64,16.73,4575900,10.9196990139714,10.9455750779856,10.7644426298865,10.8226637739184,7073564.19816814,0.0,1.0
2010-12-02,17.18,17.23,16.68,16.68,3964600,11.1137694940776,11.1461145740952,10.7903186939007,10.7903186939007,6128598.2254982,0.0,1.0
2010-12-03,17.07,17.1,16.84,17.05,1722200,11.0426103180386,11.0620173660493,10.8938229499573,11.0296722860316,2662228.68989383,0.0,1.0
2010-12-06,16.69,16.72,16.54,16.67,2332400,10.7967877099042,10.8161947579148,10.6997524698511,10.7838496778971,3605494.24939517,0.0,1.0
2010-12-07,16.63,16.88,16.61,16.84,2244400,10.757973613883,10.9196990139714,10.7450355818759,10.8938229499573,3469461.19591086,0.0,1.0
2010-12-08,16.97,17.02,16.7,16.81,3096200,10.9779201580033,11.0102652380209,10.8032567259077,10.8744159019467,4786199.32043271,0.0,1.0
2010-12-09,17.45,17.47,17.31,17.45,3448500,11.2884329261731,11.3013709581801,11.1978667021235,11.2884329261731,5330795.28341587,0.0,1.0
2010-12-10,17.38,17.42,17.23,17.38,1755600,11.2431498141483,11.2690258781625,11.1461145740952,11.2431498141483,2713859.41701173,0.0,1.0
2010-12-13,17.32,17.47,17.3,17.41,3008800,11.2043357181271,11.3013709581801,11.19139768612,11.2625568621589,4651093.76504036,0.0,1.0
2010-12-14,17.13,17.3,17.08,17.28,1609900,11.0814244140599,11.19139768612,11.0490793340422,11.1784596541129,2488631.96368601,0.0,1.0
2010-12-15,16.39,16.74,16.34,16.63,3585300,10.6027172297981,10.8291327899219,10.5703721497804,10.757973613883,5542264.84837783,0.0,1.0
2010-12-16,16.59,16.59,16.32,16.42,1840700,10.7320975498688,10.7320975498688,10.5574341177733,10.6221242778087,2845409.56305166,0.0,1.0
2010-12-17,16.24,16.25,16.1,16.18,2652400,10.505681989745,10.5121510057486,10.4151157656955,10.4668678937238,4100159.89842898,0.0,1.0
2010-12-20,16.23,16.43,16.22,16.38,1764300,10.4992129737415,10.6285932938122,10.4927439577379,10.5962482137945,2727308.13934483,0.0,1.0
2010-12-21,16.67,16.78,16.63,16.67,2580300,10.7838496778971,10.855008853936,10.757973613883,10.7838496778971,3988705.54438105,0.0,1.0
2010-12-22,16.61,16.64,16.54,16.62,1578300,10.7450355818759,10.7644426298865,10.6997524698511,10.7515045978794,2439783.73084393,0.0,1.0
2010-12-23,16.63,16.69,16.56,16.67,1420300,10.757973613883,10.7967877099042,10.7126905018582,10.7838496778971,2195542.56663349,0.0,1.0
2010-12-27,16.52,16.53,16.36,16.42,1066200,10.6868144378441,10.6932834538476,10.5833101817875,10.6221242778087,1648164.10937451,0.0,1.0
2010-12-28,16.52,16.65,16.44,16.65,1080300,10.6868144378441,10.7709116458901,10.6350623098158,10.7709116458901,1669960.31453506,0.0,1.0
2010-12-29,16.5,16.59,16.44,16.53,2305400,10.673876405837,10.7320975498688,10.6350623098158,10.6932834538476,3563756.83525793,0.0,1.0
2010-12-30,16.39,16.57,16.32,16.47,1232800,10.6027172297981,10.7191595178618,10.5574341177733,10.6544693578264,1905699.41290274,0.0,1.0
2010-12-31,16.52,16.54,16.34,16.34,1328300,10.6868144378441,10.6997524698511,10.5703721497804,10.5703721497804,2053326.19253626,0.0,1.0
2011-01-03,16.77,16.85,16.6,16.71,1877000,10.8485398379325,10.9002919659608,10.7385665658724,10.8097257419113,2901523.19761393,0.0,1.0
2011-01-04,17.1,17.14,16.91,17.12,2748700,11.0620173660493,11.0878934300634,10.939106061982,11.0749553980563,4249023.34218506,0.0,1.0
2011-01-05,17.45,17.5,17.29,17.32,3119400,11.2884329261731,11.3207780061908,11.1849286701165,11.2043357181271,4822062.57998767,0.0,1.0
2011-01-06,17.26,17.59,17.18,17.57,2836800,11.1655216221059,11.3789991502226,11.1137694940776,11.3660611182155,4385210.97868468,0.0,1.0
2011-01-07,17.26,17.46,17.0,17.4,2858300,11.1655216221059,11.2949019421766,10.9973272060139,11.2560878461554,4418446.32697914,0.0,1.0
2011-01-10,17.35,17.4,17.19,17.33,3011700,11.2237427661377,11.2560878461554,11.1202385100811,11.2108047341306,4655576.67248474,0.0,1.0
2011-01-11,18.23,18.29,17.99,18.2,4571100,11.793016174449,11.8318302704702,11.6377597903641,11.7736091264384,7066144.21343261,0.0,1.0
2011-01-12,19.1,19.14,18.63,18.68,5496200,12.3558205667568,12.3816966307709,12.0517768145905,12.0841218946082,8496191.68818626,0.0,1.0
2011-01-13,19.31,19.47,19.22,19.34,3647400,12.4916699028311,12.5951741588877,12.4334487587992,12.5110769508417,5638260.90089344,0.0,1.0
2011-01-14,19.77,19.81,19.34,19.35,4218500,12.7892446389938,12.8151207030079,12.5110769508417,12.5175459668452,6521084.50140348,0.0,1.0
2011-01-18,19.6,19.77,19.54,19.61,3108500,12.6792713669336,12.7892446389938,12.6404572709124,12.6857403829372,4805213.03131749,0.0,1.0
2011-01-19,18.97,19.42,18.94,19.35,4722800,12.2717233587108,12.56282907887,12.2523163107002,12.5175459668452,7300646.64767769,0.0,1.0
2011-01-20,19.3,19.42,19.06,19.18,4127300,12.4852008868275,12.56282907887,12.3299445027426,12.4075726947851,6380104.79142886,0.0,1.0
2011-01-21,19.33,19.61,19.16,19.52,3734500,12.5046079348381,12.6857403829372,12.394634662778,12.6275192389053,5772902.70723987,0.0,1.0
2011-01-24,19.37,19.37,18.96,18.97,2005500,12.5304839988523,12.5304839988523,12.2652543427072,12.2717233587108,3100162.37230406,0.0,1.0
2011-01-25,18.98,19.04,18.77,18.84,2634500,12.2781923747143,12.3170064707355,12.14234303864,12.1876261506648,4072489.53868615,0.0,1.0
2011-01-26,18.87,19.02,18.75,18.9,1534200,12.2070331986754,12.3040684387285,12.129405006633,12.226440246686,2371612.62108646,0.0,1.0
2011-01-27,19.16,19.26,19.09,19.15,1561700,12.394634662778,12.4593248228134,12.3493515507532,12.3881656467745,2414122.9503003,0.0,1.0
2011-01-28,18.69,19.06,18.62,18.93,2105600,12.0905909106117,12.3299445027426,12.045307798587,12.2458472946966,3254899.97064246,0.0,1.0
2011-01-31,18.8,18.94,18.66,18.83,1911900,12.1617500866506,12.2523163107002,12.0711838626011,12.1811571346612,2955472.66996169,0.0,1.0
2011-02-01,19.44,19.47,19.12,19.15,2041700,12.575767110877,12.5951741588877,12.3687585987638,12.3881656467745,3156121.42385102,0.0,1.0
2011-02-02,19.52,19.67,19.39,19.57,1666300,12.6275192389053,12.7245544789584,12.5434220308594,12.659864318923,2575816.78432824,0.0,1.0
2011-02-03,19.58,19.7,19.38,19.65,1342500,12.6663333349266,12.743961526969,12.5369530148558,12.7116164469513,2075276.98071214,0.0,1.0
2011-02-04,19.89,19.89,19.7,19.83,2205200,12.8668728310362,12.8668728310362,12.743961526969,12.828058735015,3408864.65390423,0.0,1.0
2011-02-07,20.14,20.19,19.98,20.01,2295700,13.0285982311247,13.0609433111424,12.9250939750681,12.9445010230787,3548762.28277159,0.0,1.0
2011-02-08,20.29,20.33,19.99,20.06,2236100,13.1256334711777,13.1515095351919,12.9315629910716,12.9768461030964,3456630.80563906,0.0,1.0
2011-02-09,20.44,20.55,20.17,20.4,3792900,13.2226687112308,13.2938278872697,13.0480052791353,13.1967926472166,5863179.18818852,0.0,1.0
2011-02-10,20.21,20.26,19.74,19.93,2466200,13.0738813431494,13.1062264231671,12.7698375909832,12.8927488950504,3812326.32389743,0.0,1.0
2011-02-11,20.19,20.26,19.75,19.76,3988700,13.0609433111424,13.1062264231671,12.7763066069867,12.7827756229902,6165852.73219107,0.0,1.0
2011-02-14,19.96,20.11,19.86,19.92,2124800,12.912155943061,13.0091911831141,12.8474657830256,12.8862798790468,3284579.90958448,0.0,1.0
2011-02-15,21.23,21.3,21.08,21.22,4995900,13.7337209755103,13.779004087535,13.6366857354572,13.7272519595067,7722812.86252498,0.0,1.0
2011-02-16,21.35,21.38,21.02,21.06,2694000,13.8113491675527,13.8307562155633,13.597871639436,13.6237477034501,4164466.43280337,0.0,1.0
2011-02-17,21.64,21.69,21.5,21.64,2598500,13.9989506316553,14.031295711673,13.9083844076058,13.9989506316553,4016839.65316984,0.0,1.0
2011-02-18,21.4,21.48,21.15,21.29,2314000,13.8436942475704,13.8954463755987,13.681968847482,13.7725350715315,3577050.97457572,0.0,1.0
2011-02-22,20.67,20.99,20.53,20.6,2627100,13.3714560793122,13.5784645914254,13.2808898552626,13.3261729672874,4061050.39555222,0.0,1.0
2011-02-23,20.63,20.81,20.38,20.59,2784300,13.4499226558287,13.5672753498689,13.2869328029951,13.4238442793753,4270664.63278936,0.161296,1.0
2011-02-24,20.27,20.58,20.06,20.52,2464000,13.2152172677483,13.417324685262,13.0783057913681,13.3782071205819,3779376.38012894,0.0,1.0
2011-02-25,20.45,20.47,20.18,20.25,2430500,13.3325699617885,13.3456091500152,13.1565409207282,13.2021780795216,3727992.81327247,0.0,1.0
2011-02-28,20.77,21.06,20.7,20.76,2631100,13.5411969734155,13.7302652027025,13.4955598146221,13.5346773793021,4035680.6792846,0.0,1.0
2011-03-01,20.32,20.93,20.29,20.83,2789100,13.247815238315,13.645510479229,13.228256455975,13.5803145380956,4278027.05430911,0.0,1.0
2011-03-02,20.54,20.89,20.42,20.67,2466600,13.3912463088086,13.6194321027756,13.3130111794485,13.4760010322821,3783364.35845212,0.0,1.0
2011-03-03,20.76,20.89,20.57,20.73,1679000,13.5346773793021,13.6194321027756,13.4108050911486,13.5151185969621,2575313.69408949,0.0,1.0
2011-03-04,20.47,20.64,20.23,20.61,1839900,13.3456091500152,13.456442249942,13.1891388912949,13.436883467602,2822108.19878215,0.0,1.0
2011-03-07,19.96,20.6,19.92,20.49,1940800,13.0131098502346,13.4303638734886,12.9870314737813,13.3586483382419,2976872.43447819,0.0,1.0
2011-03-08,20.09,20.21,19.62,19.81,2247500,13.0978645737081,13.1760997030682,12.7914436503809,12.9153159385345,3447300.49283271,0.0,1.0
2011-03-09,19.94,20.04,19.75,19.83,2161700,13.0000706620079,13.0652666031414,12.8761983738544,12.9283551267612,3315697.20816751,0.0,1.0
2011-03-10,19.46,19.59,19.32,19.43,3271700,12.6871301445674,12.7718848680409,12.5958558269806,12.6675713622274,5018257.18460547,0.0,1.0
2011-03-11,19.4,19.47,19.08,19.09,1640000,12.6480125798874,12.6936497386808,12.4393855682604,12.4459051623737,2515494.01924166,0.0,1.0
2011-03-14,19.33,19.42,19.01,19.23,1856300,12.602375421094,12.6610517681141,12.3937484094669,12.5371794799605,2847263.13897456,0.0,1.0
2011-03-15,19.02,19.07,18.46,18.51,3309700,12.4002680035803,12.432865974147,12.035170733233,12.0677687037997,5076543.02163667,0.0,1.0
2011-03-16,18.0,18.59,17.76,18.51,6936700,11.7352694040192,12.1199254567065,11.5787991452989,12.0677687037997,10639772.7824839,0.0,1.0
2011-03-17,18.31,18.57,18.22,18.51,2826600,11.9373768215329,12.1068862684798,11.8787004745128,12.0677687037997,4335545.97243199,0.0,1.0
2011-03-18,18.43,18.51,18.22,18.29,4102400,12.015611950893,12.0677687037997,11.8787004745128,11.9243376333062,6292416.25886402,0.0,1.0
2011-03-21,19.08,19.21,18.96,19.08,3701300,12.4393855682604,12.5241402917338,12.3611504389002,12.4393855682604,5677193.91062143,0.0,1.0
2011-03-22,18.95,19.19,18.83,19.1,2230900,12.3546308447869,12.5111011035071,12.2763957154268,12.452424756487,3421838.78507696,0.0,1.0
2011-03-23,18.85,18.91,18.59,18.65,1502000,12.2894349036534,12.3285524683335,12.1199254567065,12.1590430213866,2303824.40054939,0.0,1.0
2011-03-24,19.0,19.02,18.83,19.0,2241600,12.3872288153536,12.4002680035803,12.2763957154268,12.3872288153536,3438250.84971471,0.0,1.0
2011-03-25,18.67,18.86,18.61,18.7,2334500,12.1720822096133,12.2959544977668,12.1329646449332,12.1916409919533,3580744.38287783,0.0,1.0
2011-03-28,18.77,18.95,18.76,18.94,1349300,12.2372781507467,12.3546308447869,12.2307585566333,12.3481112506735,2069607.36595291,0.0,1.0
2011-03-29,18.49,18.58,18.37,18.56,1999400,12.0547295155731,12.1134058625932,11.9764943862129,12.1003666743665,3066755.33053157,0.0,1.0
2011-03-30,18.45,18.52,18.26,18.37,3036200,12.0286511391197,12.0742882979131,11.9047788509661,11.9764943862129,4657038.37879362,0.0,1.0
2011-03-31,18.14,18.24,17.95,18.15,4635800,11.826543721606,11.8917396627395,11.7026714334525,11.8330633157194,7110565.35024422,0.0,1.0
2011-04-01,18.78,18.89,18.55,18.7,3030200,12.24379774486,12.3155132801068,12.0938470802531,12.1916409919533,4647835.35189397,0.0,1.0
2011-04-04,18.71,18.96,18.62,18.9,1290100,12.1981605860666,12.3611504389002,12.1394842390465,12.3220328742202,1978804.16720956,0.0,1.0
2011-04-05,18.73,18.87,18.52,18.63,2016200,12.2111997742933,12.3024740918801,12.0742882979131,12.1460038331599,3092523.80585064,0.0,1.0
2011-04-06,19.36,19.42,19.18,19.31,3457700,12.621934203434,12.6610517681141,12.5045815093938,12.5893362328673,5303551.01849506,0.0,1.0
2011-04-07,19.43,19.68,19.31,19.56,2232400,12.6675713622274,12.830561215061,12.5893362328673,12.7523260857009,3424139.54180188,0.0,1.0
2011-04-08,19.42,19.64,19.32,19.63,1978700,12.6610517681141,12.8044828386076,12.5958558269806,12.7979632444943,3035004.88772772,0.0,1.0
2011-04-11,19.9,20.32,19.85,20.19,3186200,12.9739922855546,13.247815238315,12.9413943149878,13.1630605148415,4887114.05128522,0.0,1.0
2011-04-12,19.86,20.02,19.74,20.0,2215100,12.9479139091012,13.0522274149147,12.8696787797411,13.039188226688,3397604.14757452,0.0,1.0
2011-04-13,20.04,20.31,19.96,20.28,2743600,13.0652666031414,13.2412956442017,13.0131098502346,13.2217368618616,4208237.43365331,0.0,1.0
2011-04-14,19.91,19.92,19.63,19.8,1902000,12.9805118796679,12.9870314737813,12.7979632444943,12.9087963444211,2917359.52719369,0.0,1.0
2011-04-15,19.68,19.84,19.61,19.77,1739700,12.830561215061,12.9348747208745,12.7849240562676,12.8892375620811,2668417.64955776,0.0,1.0
2011-04-18,19.14,19.14,18.66,18.71,2795900,12.4785031329404,12.4785031329404,12.1655626154999,12.1981605860666,4288457.15146206,0.0,1.0
2011-04-19,19.13,19.24,18.99,19.16,1589000,12.4719835388271,12.5436990740739,12.3807092212403,12.4915423211671,2437268.29059451,0.0,1.0
2011-04-20,19.38,19.42,19.24,19.29,1842400,12.6349733916607,12.6610517681141,12.5436990740739,12.5762970446406,2825942.79332368,0.0,1.0
2011-04-21,19.71,19.88,19.61,19.85,1585200,12.850119997401,12.9609530973279,12.7849240562676,12.9413943149878,2431439.7068914,0.0,1.0
2011-04-25,19.74,19.82,19.61,19.77,1333600,12.8696787797411,12.9218355326478,12.7849240562676,12.8892375620811,2045526.11223212,0.0,1.0
2011-04-26,19.92,19.99,19.76,19.85,1519000,12.9870314737813,13.0326686325747,12.8827179679677,12.9413943149878,2329899.64343175,0.0,1.0
2011-04-27,19.37,19.39,19.02,19.2,3250000,12.6284537975473,12.641492985774,12.4002680035803,12.5176206976205,4984972.90398502,0.0,1.0
2011-04-28,19.09,19.11,18.82,18.99,2658600,12.4459051623737,12.4589443506004,12.2698761213134,12.3807092212403,4077861.2192414,0.0,1.0
2011-04-29,19.05,19.16,18.94,19.02,1611100,12.4198267859203,12.4915423211671,12.3481112506735,12.4002680035803,2471166.10634162,0.0,1.0
2011-05-02,18.98,19.23,18.93,19.21,1103800,12.3741896271269,12.5371794799605,12.3415916565602,12.5241402917338,1693050.18197497,0.0,1.0
2011-05-03,18.87,19.02,18.74,18.91,1827500,12.3024740918801,12.4002680035803,12.2177193684067,12.3285524683335,2803088.60985619,0.0,1.0
2011-05-04,18.84,19.1,18.77,19.1,1624400,12.2829153095401,12.452424756487,12.2372781507467,12.452424756487,2491566.14930254,0.0,1.0
2011-05-05,18.16,18.35,18.0,18.28,2800300,11.8822719081681,12.0065908323174,11.7775822878318,11.9607891234203,4279774.81015582,0.065478,1.0
2011-05-06,18.05,18.44,17.9,18.39,3148300,11.8102977941869,12.0654787437566,11.7121512751216,12.0327632374015,4811632.69464471,0.0,1.0
2011-05-09,18.01,18.08,17.76,17.89,1930800,11.7841253891028,11.8299270979999,11.6205478573274,11.7056081738506,2950894.26256076,0.0,1.0
2011-05-10,18.33,18.34,18.2,18.21,1394000,11.9935046297754,12.0000477310464,11.9084443132521,11.9149874145231,2130488.1924641,0.0,1.0
2011-05-11,18.18,18.52,18.05,18.5,1827000,11.8953581107101,12.1178235539247,11.8102977941869,12.1047373513827,2792253.89356666,0.0,1.0
2011-05-12,18.26,18.34,18.02,18.19,1736000,11.9477029208782,12.0000477310464,11.7906684903738,11.9019012119811,2653176.11342733,0.0,1.0
2011-05-13,17.8,18.06,17.66,17.99,2119000,11.6467202624114,11.8168408954579,11.5551168446172,11.7710391865608,3238525.45181596,0.0,1.0
2011-05-16,17.61,17.96,17.58,17.63,1686800,11.5224013382621,11.7514098827477,11.502772034449,11.5354875408041,2577982.41251682,0.0,1.0
2011-05-17,17.81,17.81,17.54,17.72,1810200,11.6532633636824,11.6532633636824,11.476599629365,11.5943754522433,2766577.99569479,0.0,1.0
2011-05-18,17.67,17.69,17.52,17.59,1240600,11.5616599458882,11.5747461484302,11.4635134268229,11.5093151357201,1896042.7916578,0.0,1.0
2011-05-19,18.09,18.16,17.91,18.15,2601900,11.8364701992709,11.8822719081681,11.7186943763926,11.875728806897,3976554.68290701,0.0,1.0
2011-05-20,17.78,18.07,17.74,18.03,2534300,11.6336340598694,11.8233839967289,11.6074616547853,11.7972115916448,3873239.76051778,0.0,1.0
2011-05-23,17.31,17.46,17.2,17.36,3808600,11.3261083001316,11.4242548191968,11.2541341861504,11.3588238064866,5820787.18064474,0.0,1.0
2011-05-24,17.31,17.32,17.14,17.24,3398500,11.3261083001316,11.3326514014026,11.2148755785243,11.2803065912344,5194020.17366516,0.0,1.0
2011-05-25,17.74,17.87,17.53,17.57,2574000,11.6074616547853,11.6925219713085,11.4700565280939,11.496228933178,3933914.35251264,0.0,1.0
2011-05-26,17.97,18.01,17.7,17.91,1921300,11.7579529840187,11.7841253891028,11.5812892497012,11.7186943763926,2936375.15364512,0.0,1.0
2011-05-27,18.13,18.29,18.05,18.13,1522100,11.862642604355,11.9673322246913,11.8102977941869,11.862642604355,2326266.91373717,0.0,1.0
2011-05-31,18.39,18.4,18.17,18.36,1545900,12.0327632374015,12.0393063386725,11.8888150094391,12.0131339335884,2362641.10238899,0.0,1.0
2011-06-01,17.46,17.94,17.44,17.91,2951900,11.4242548191968,11.7383236802057,11.4111686166548,11.7186943763926,4511469.22190445,0.0,1.0
2011-06-02,17.56,17.64,17.38,17.59,1810300,11.489685831907,11.5420306420751,11.3719100090287,11.5093151357201,2766730.82842021,0.0,1.0
2011-06-03,17.49,17.6,17.22,17.24,2470800,11.4438841230099,11.5158582369911,11.2672203886924,11.2803065912344,3776190.97987109,0.0,1.0
2011-06-06,17.0,17.52,16.99,17.49,5034100,11.12327216073,11.4635134268229,11.116729059459,11.4438841230099,7693752.23076296,0.0,1.0
2011-06-07,17.25,17.46,17.23,17.45,3590200,11.2868496925055,11.4242548191968,11.2737634899634,11.4177117179258,5487000.50831033,0.0,1.0
2011-06-08,17.23,17.49,17.11,17.4,3543800,11.2737634899634,11.4438841230099,11.1952462747112,11.3849962115707,5416086.12371185,0.0,1.0
2011-06-09,17.17,17.23,16.95,17.04,2191300,11.2345048823373,11.2737634899634,11.0905566543749,11.1494445658141,3349023.51230029,0.0,1.0
2011-06-10,16.8,17.05,16.64,17.03,2390500,10.9924101353097,11.1559876670851,10.8877205149734,11.1429014645431,3653466.30135253,0.0,1.0
2011-06-13,17.12,17.16,16.94,17.04,2065200,11.2017893759822,11.2279617810663,11.0840135531039,11.1494445658141,3156301.44553578,0.0,1.0
2011-06-14,17.34,17.63,17.28,17.48,2252800,11.3457376039446,11.5354875408041,11.3064789963185,11.4373410217389,3443015.63843841,0.0,1.0
2011-06-15,16.71,17.12,16.48,17.01,4870300,10.9335222238705,11.2017893759822,10.7830308946371,11.129815262001,7443412.22651215,0.0,1.0
2011-06-16,16.42,16.52,16.25,16.4,3876200,10.743772287011,10.8092032997212,10.6325395654037,10.730686084469,5924102.10303397,0.0,1.0
2011-06-17,16.57,16.8,16.55,16.71,4685200,10.8419188060763,10.9924101353097,10.8288326035342,10.9335222238705,7160518.85174519,0.0,1.0
2011-06-20,16.49,16.56,16.39,16.4,1459600,10.7895739959081,10.8353757048052,10.7241429831979,10.730686084469,2230746.46034477,0.0,1.0
2011-06-21,16.92,16.95,16.64,16.67,1897100,11.0709273505619,11.0905566543749,10.8877205149734,10.9073498187864,2899389.63409157,0.0,1.0
2011-06-22,16.28,16.53,16.26,16.43,3664200,10.6521688692167,10.8157464009922,10.6390826666747,10.750315388282,5600096.72512698,0.0,1.0
2011-06-23,15.94,15.95,15.55,15.77,6151400,10.4297034260021,10.4362465272732,10.1745224764325,10.3184707043948,9401352.27196826,0.0,1.0
2011-06-24,15.33,15.48,15.19,15.46,5885200,10.0305742484701,10.1287207675353,9.93897083067582,10.1156345649933,8994511.55687928,0.0,1.0
2011-06-27,15.39,15.45,15.08,15.11,2580700,10.0698328560962,10.1090914637223,9.86699671669462,9.88662602050767,3944154.14511629,0.0,1.0
2011-06-28,15.64,15.73,15.48,15.52,2567100,10.2334103878716,10.2922982993108,10.1287207675353,10.1548931726194,3923368.89445812,0.0,1.0
2011-06-29,16.13,16.14,15.83,16.02,3534400,10.5540223501515,10.5605654514225,10.3577293120209,10.4820482361703,5401719.84752161,0.0,1.0
2011-06-30,16.43,16.59,16.17,16.26,4352400,10.750315388282,10.8550050086183,10.5801947552355,10.6390826666747,6651891.54152136,0.0,1.0
2011-07-01,17.09,17.19,16.83,16.92,4621700,11.1821600721692,11.2475910848793,11.0120394391227,11.0709273505619,7063470.07109852,0.0,1.0
2011-07-05,16.74,16.94,16.65,16.93,2760000,10.9531515276836,11.0840135531039,10.8942636162444,11.0774704518329,4218183.2218084,0.0,1.0
2011-07-06,16.17,16.18,15.89,16.0,5139900,10.5801947552355,10.5867378565066,10.3969879196471,10.4689620336282,7855449.25426565,0.0,1.0
2011-07-07,16.19,16.34,16.14,16.33,2789200,10.5932809577776,10.6914274768428,10.5605654514225,10.6848843755718,4262810.37763334,0.0,1.0
2011-07-08,15.8,15.9,15.62,15.86,4465900,10.3381000082079,10.4035310209181,10.2203241853296,10.377358615834,6825356.68488196,0.0,1.0
2011-07-11,14.98,15.12,14.81,15.05,8505700,9.80156570398445,9.89316912177869,9.69033298237714,9.84736741288157,12999493.1267159,0.0,1.0
2011-07-12,14.6,14.85,14.57,14.63,7180000,9.55292785568577,9.71650538746121,9.53329855187272,9.57255715949883,10973389.685719,0.0,1.0
2011-07-13,14.69,14.87,14.44,14.58,5447400,9.61181576712493,9.72959159000325,9.44823823534949,9.53984165314374,8325409.88495622,0.0,1.0
2011-07-14,14.56,14.95,14.54,14.8,5225300,9.5267554506017,9.78193640017139,9.51366924805967,9.68378988110613,7985968.40178099,0.0,1.0
2011-07-15,14.51,14.78,14.41,14.66,6470200,9.49403994424661,9.67070367856409,9.42860893153644,9.59218646331188,9888583.00063219,0.0,1.0
2011-07-18,13.48,14.05,13.28,13.98,12704100,8.8201005133318,9.1930572857798,8.68923848791144,9.14725557688268,19416022.2710784,0.0,1.0
2011-07-19,13.96,13.97,13.57,13.63,8185200,9.13416937434065,9.14071247561166,8.87898842477096,8.91824703239706,12509664.2417197,0.0,1.0
2011-07-20,14.41,14.45,14.17,14.38,7753000,9.42860893153644,9.45478133662051,9.27157450103202,9.40897962772339,11849121.2024205,0.0,1.0
2011-07-21,15.81,15.99,15.23,15.34,13852900,10.3446431094789,10.4624189323572,9.96514323575989,10.0371173497411,21171764.6207934,0.0,1.0
2011-07-22,15.6,15.71,15.43,15.7,4028800,10.2072379827875,10.2792120967687,10.0960052611802,10.2726689954977,6157324.84203689,0.0,1.0
2011-07-25,14.99,15.03,14.87,14.93,5994200,9.80810880525546,9.83428121033953,9.72959159000325,9.76885019762936,9161099.22759566,0.0,1.0
2011-07-26,15.06,15.13,14.83,14.96,2851100,9.85391051415259,9.89971222304971,9.70341918491918,9.78847950144241,4357413.83467318,0.0,1.0
2011-07-27,14.36,14.73,14.3,14.72,4504200,9.39589342518135,9.637988172209,9.35663481755524,9.63144507093799,6883891.61872082,0.0,1.0
2011-07-28,14.69,14.96,14.65,14.75,4401100,9.61181576712493,9.78847950144241,9.58564336204086,9.65107437475104,6726321.07880472,0.0,1.0
2011-07-29,14.56,14.82,14.38,14.51,3295500,9.5267554506017,9.69687608364816,9.40897962772339,9.49403994424661,5036602.46647451,0.0,1.0
2011-08-01,14.35,14.74,14.11,14.7,4004900,9.38935032391033,9.64453127348002,9.23231589340591,9.61835886839595,6120797.82065962,0.0,1.0
2011-08-02,14.02,14.61,13.99,14.55,4118900,9.17342798196675,9.55947095695679,9.1537986781537,9.52021234933069,6295027.12764735,0.0,1.0
2011-08-03,14.27,14.29,13.82,14.24,6536300,9.33700551374219,9.35009171628423,9.0425659565464,9.31737620992914,9989605.43213999,0.0,1.0
2011-08-04,12.6,13.15,12.59,13.06,11054100,8.24430760148224,8.60417817138821,8.23776450021123,8.54529025994906,16894282.301519,0.0,1.0
2011-08-05,12.47,12.96,11.85,12.89,9065500,8.15924728495901,8.47985924723888,7.75357500615592,8.43405753834176,13855050.723661,0.0,1.0
2011-08-08,10.84,12.11,10.83,11.9,9996300,7.09272177778314,7.92369563920238,7.08617867651212,7.78629051251101,15277617.7319433,0.0,1.0
2011-08-09,12.03,12.04,11.01,11.53,7135500,7.87135082903424,7.87789393030525,7.20395449939044,7.54419576548335,10905379.1229036,0.0,1.0
2011-08-10,10.61,11.5,10.6,11.48,9242300,6.98465133702012,7.57054574700578,6.97806825376185,7.55737958048925,14039470.0133788,0.064833,1.0
2011-08-11,11.99,12.26,10.73,10.79,9732000,7.89311682666081,8.07086007463399,7.06364833611931,7.1031468356689,14783346.3715961,0.0,1.0
2011-08-12,12.1,12.51,12.02,12.39,7361100,7.96553074250174,8.23543715609064,7.91286607643561,8.15644015699145,11181842.4759511,0.0,1.0
2011-08-15,12.23,12.34,11.81,11.83,4279100,8.05111082485919,8.12352474070012,7.77462132801203,7.78778749452856,6500145.64927012,0.0,1.0
2011-08-16,11.84,12.14,11.69,11.71,4697700,7.79437057778682,7.9918630755348,7.69562432891284,7.70879049542937,7136017.90483425,0.0,1.0
2011-08-17,11.58,11.91,11.45,11.72,5608900,7.62321041307191,7.84045216059469,7.53763033071445,7.71537357868763,8520171.74924427,0.0,1.0
2011-08-18,10.27,10.7,10.1,10.59,11232300,6.76082650623908,7.04389908634451,6.64891409084856,6.97148517050359,17062369.6516316,0.0,1.0
2011-08-19,9.89,10.28,9.85,10.0,6310500,6.51066934242497,6.76740958949734,6.48433700939191,6.5830832582659,9585933.75235892,0.0,1.0
2011-08-22,9.62,9.91,9.61,9.88,5953100,6.33292609445179,6.52383550894151,6.32634301119353,6.50408625916671,9043027.0535089,0.0,1.0
2011-08-23,9.93,10.02,9.53,9.74,9083700,6.53700167545804,6.59624942478243,6.2736783451274,6.41192309355099,13798549.4693452,0.0,1.0
2011-08-24,10.04,10.07,9.63,9.67,7652900,6.60941559129896,6.62916484107376,6.33950917771006,6.36584151074312,11625099.8198919,0.0,1.0
2011-08-25,10.27,10.82,10.25,10.66,8517300,6.76082650623908,7.1228960854437,6.74766033972255,7.01756675331145,12938162.3562264,0.0,1.0
2011-08-26,10.2,10.35,9.94,10.08,4888900,6.71474492343122,6.8134911723052,6.5435847587163,6.63574792433203,7426459.3173136,0.0,1.0
2011-08-29,10.87,10.92,10.44,10.44,4872500,7.15581150173503,7.18872691802636,6.8727389216296,6.8727389216296,7401546.9785863,0.0,1.0
2011-08-30,10.82,10.93,10.59,10.76,4955500,7.1228960854437,7.19531000128463,6.97148517050359,7.08339758589411,7527627.7172672,0.0,1.0
2011-08-31,11.17,11.36,11.05,11.09,5693500,7.35330399948301,7.47838258139006,7.27430700038382,7.30063933341688,8648682.95999612,0.0,1.0
2011-09-01,11.48,11.83,11.43,11.63,10357500,7.55737958048925,7.78778749452856,7.52446416419792,7.65612582936324,15733509.0468358,0.0,1.0
2011-09-02,10.6,11.05,10.54,11.01,5222900,6.97806825376185,7.27430700038382,6.93856975421226,7.24797466735075,7933820.36212589,0.0,1.0
2011-09-06,9.89,9.9,9.51,9.67,8511200,6.51066934242497,6.51725242568324,6.26051217861087,6.36584151074312,12928896.1814559,0.0,1.0
2011-09-07,10.41,10.46,10.04,10.08,5229100,6.8529896718548,6.88590508814613,6.60941559129896,6.63574792433203,7943238.44140084,0.0,1.0
2011-09-08,10.0,10.36,9.89,10.27,5963800,6.5830832582659,6.82007425556347,6.51066934242497,6.76082650623908,9059280.83548342,0.0,1.0
2011-09-09,9.11,9.65,9.03,9.43,13361100,5.99718884828023,6.35267534422659,5.94452418221411,6.20784751254474,20296112.7420399,0.0,1.0
2011-09-12,9.18,9.39,8.82,9.11,10072200,6.04327043108809,6.18151517951168,5.80627943379052,5.99718884828023,15300125.4956833,0.0,1.0
2011-09-13,9.48,9.56,9.21,9.33,7298900,6.24076292883607,6.2934275949022,6.06301968086289,6.14201667996208,11087357.8741926,0.0,1.0
2011-09-14,9.86,9.99,9.39,9.6,8066800,6.49092009265018,6.57650017500763,6.18151517951168,6.31975992793526,12253832.5637475,0.0,1.0
2011-09-15,10.2,10.22,9.97,10.18,10348700,6.71474492343122,6.72791108994775,6.5633340084911,6.70157875691469,15720141.4504456,0.0,1.0
2011-09-16,10.4,10.64,10.23,10.57,6361100,6.84640658859654,7.00440058679492,6.73449417320601,6.95831900398706,9662797.43160293,0.0,1.0
2011-09-19,9.67,9.74,9.5,9.66,9208600,6.36584151074312,6.41192309355099,6.2539290953526,6.35925842748486,13988278.1953843,0.0,1.0
2011-09-20,9.6,9.83,9.5,9.67,4920300,6.31975992793526,6.47117084287538,6.2539290953526,6.36584151074312,7474157.33170614,0.0,1.0
2011-09-21,9.24,9.88,9.23,9.76,6250600,6.08276893063769,6.50408625916671,6.07618584737943,6.42508926006752,9494942.95420247,0.0,1.0
2011-09-22,8.55,8.91,8.38,8.81,9850100,5.62853618581734,5.86552718311492,5.51662377042682,5.79969635053226,14962745.5913336,0.0,1.0
2011-09-23,9.08,9.1,8.62,8.65,6336700,5.97743959850544,5.99060576502197,5.6746177686252,5.6943670184,9625732.73252083,0.0,1.0
2011-09-26,10.0,10.01,9.33,9.55,7541200,6.5830832582659,6.58966634152416,6.14201667996208,6.28684451164393,11455422.4884382,0.0,1.0
2011-09-27,10.33,10.7,10.26,10.41,8464700,6.80032500578867,7.04389908634451,6.75424342298081,6.8529896718548,12858260.5868937,0.0,1.0
2011-09-28,10.15,10.58,10.13,10.43,8225700,6.68182950713989,6.96490208724532,6.66866334062336,6.86615583837133,12495208.8212945,0.0,1.0
2011-09-29,10.6,10.85,10.28,10.65,6734500,6.97806825376185,7.1426453352185,6.76740958949734,7.01098367005318,10230008.8511625,0.0,1.0
2011-09-30,9.78,10.18,9.76,10.03,5386800,6.43825542658405,6.70157875691469,6.42508926006752,6.6028325080407,8182791.84489454,0.0,1.0
2011-10-03,9.3,9.83,9.24,9.58,6568200,6.12226743018729,6.47117084287538,6.08276893063769,6.30659376141873,9977391.66028743,0.0,1.0
2011-10-04,9.47,9.5,8.8,9.03,9548000,6.23417984557781,6.2539290953526,5.79311326727399,5.94452418221411,14503842.083436,0.0,1.0
2011-10-05,9.86,9.86,9.36,9.48,5315100,6.49092009265018,6.49092009265018,6.16176592973688,6.24076292883607,8073876.31521478,0.0,1.0
2011-10-06,10.61,10.63,9.8,9.84,7353600,6.98465133702012,6.99781750353665,6.45142159310058,6.47775392613364,11170449.6381185,0.0,1.0
2011-10-07,10.15,10.55,10.06,10.53,5601800,6.68182950713989,6.94515283747052,6.62258175781549,6.93198667095399,8509386.52942939,0.0,1.0
2011-10-10,10.92,10.93,10.54,10.54,4564400,7.18872691802636,7.19531000128463,6.93856975421226,6.93856975421226,6933529.20042264,0.0,1.0
2011-10-11,10.95,11.05,10.69,10.73,4885700,7.20847616780116,7.27430700038382,7.03731600308625,7.06364833611931,7421598.37317169,0.0,1.0
2011-10-12,11.72,11.96,11.67,11.78,8314800,7.71537357868763,7.87336757688602,7.6824581623963,7.75487207823723,12630555.7347459,0.0,1.0
2011-10-13,11.09,11.27,10.8,11.22,6197600,7.30063933341688,7.41913483206567,7.10972991892717,7.38621941577434,9414433.56685201,0.0,1.0
2011-10-14,11.27,11.55,11.11,11.38,6123700,7.41913483206567,7.60346116329711,7.31380549993341,7.49154874790659,9302176.13807468,0.0,1.0
2011-10-17,10.98,11.28,10.94,11.26,4668500,7.22822541757596,7.42571791532393,7.20189308454289,7.4125517488074,7091661.78953927,0.0,1.0
2011-10-18,11.54,11.71,10.77,10.99,7414000,7.59687808003885,7.70879049542937,7.08998066915237,7.23480850083422,11262199.9587971,0.0,1.0
2011-10-19,11.14,11.55,11.08,11.45,4782500,7.33355474970821,7.60346116329711,7.29405625015862,7.53763033071445,7264832.92459497,0.0,1.0
2011-10-20,11.12,11.22,10.7,11.09,5310300,7.32038858319168,7.38621941577434,7.04389908634451,7.30063933341688,8066584.89900191,0.0,1.0
2011-10-21,11.68,11.76,11.43,11.46,6034800,7.68904124565457,7.7417059117207,7.52446416419792,7.54421341397272,9167133.03363214,0.0,1.0
2011-10-24,12.01,12.1,11.72,11.73,4099000,7.90628299317734,7.96553074250174,7.71537357868763,7.7219566619459,6226565.63678302,0.0,1.0
2011-10-25,11.46,11.91,11.43,11.91,6775700,7.54421341397272,7.84045216059469,7.52446416419792,7.84045216059469,10292593.5069897,0.0,1.0
2011-10-26,11.8,11.8,11.2,11.7,6666500,7.76803824475376,7.76803824475376,7.37305324925781,7.7022074121711,10126713.7881469,0.0,1.0
2011-10-27,13.85,13.88,12.99,13.86,22874100,9.11757031269827,9.13731956247307,8.5514251524874,9.12415339595653,34746788.2489237,0.0,1.0
2011-10-28,13.12,13.36,13.0,13.13,8624000,8.63700523484486,8.79499923304324,8.55800823574567,8.64358831810313,13100244.4624583,0.0,1.0
2011-10-31,12.51,13.02,12.51,12.94,5215200,8.23543715609064,8.5711744022622,8.23543715609064,8.51850973619607,7922123.7152844,0.0,1.0
2011-11-01,11.35,11.67,11.2,11.26,7498600,7.4717994981318,7.6824581623963,7.37305324925781,7.4125517488074,11390711.1695489,0.0,1.0
2011-11-02,11.66,11.83,11.44,11.65,3487400,7.67587507913804,7.78778749452856,7.53104724745619,7.66929199587977,5297517.68765969,0.0,1.0
2011-11-03,12.01,12.16,11.69,12.16,6867500,7.90628299317734,8.00502924205133,7.69562432891284,8.00502924205133,10432041.8420608,0.0,1.0
2011-11-04,11.89,12.11,11.57,12.07,5295400,7.82728599407815,7.97211382576,7.61662732981365,7.94578149272694,8043951.12784113,0.0,1.0
2011-11-07,11.79,11.87,11.51,11.75,4151400,7.76145516149549,7.81411982756162,7.57712883026405,7.73512282846243,6306163.59710686,0.0,1.0
2011-11-08,12.05,12.13,11.64,11.87,5674800,7.97393865643919,8.02687766826618,7.70262622082591,7.85482587982848,8575603.97016349,0.062772,1.0
2011-11-09,10.71,11.11,10.66,11.09,8397100,7.08721020833724,7.35190526747215,7.05412332594538,7.33867051451541,12689469.9545111,0.0,1.0
2011-11-10,10.97,11.26,10.84,11.26,3283600,7.25926199677494,7.45116591464775,7.17323610255609,7.45116591464775,4962087.332845,0.0,1.0
2011-11-11,11.44,11.6,11.28,11.3,4383700,7.57027869125845,7.67615671491242,7.46440066760449,7.47763542056124,6624528.63960063,0.0,1.0
2011-11-14,10.96,11.25,10.87,11.22,4761300,7.25264462029656,7.44454853816937,7.19308823199121,7.42469640873426,7195147.52645721,0.0,1.0
2011-11-15,11.04,11.14,10.82,10.98,4608900,7.30558363212354,7.37175739690727,7.16000134959934,7.26587937325331,6964844.77657124,0.0,1.0
2011-11-16,10.67,11.04,10.65,10.83,3577800,7.06074070242375,7.30558363212354,7.04750594946701,7.16661872607772,5406674.39988209,0.0,1.0
2011-11-17,10.32,10.72,10.24,10.71,6441800,6.8291325256807,7.09382758481562,6.77619351385372,7.08721020833724,9734673.58409092,0.0,1.0
2011-11-18,10.52,10.64,10.42,10.6,3969300,6.96148005524816,7.04088857298863,6.89530629046443,7.01441906707514,5998298.59004192,0.0,1.0
2011-11-21,10.06,10.11,9.85,10.05,6383100,6.65708073724301,6.69016761963488,6.51811583119718,6.65046336076464,9645967.73488943,0.0,1.0
2011-11-22,9.61,9.88,9.61,9.79,6917300,6.35929879571624,6.5379679606323,6.35929879571624,6.47841157232695,10453236.2978099,0.0,1.0
2011-11-23,9.24,9.62,9.2,9.61,5487300,6.11445586601644,6.36591617219461,6.08798636010295,6.35929879571624,8292259.05150456,0.0,1.0
2011-11-25,9.62,9.82,9.53,9.57,3070200,6.36591617219461,6.49826370176207,6.30635978388926,6.33282928980275,4639603.03608866,0.0,1.0
2011-11-28,10.43,10.5,10.25,10.42,5282700,6.90192366694281,6.94824530229142,6.7828108903321,6.89530629046443,7983073.07626394,0.0,1.0
2011-11-29,10.52,10.68,10.44,10.52,6844700,6.96148005524816,7.06735807890212,6.90854104342118,6.96148005524816,10343525.1453052,0.0,1.0
2011-11-30,11.65,11.66,11.28,11.36,6402800,7.70924359730428,7.71586097378266,7.46440066760449,7.51733967943147,9675737.84100986,0.0,1.0
2011-12-01,11.21,11.44,11.1,11.35,3845500,7.41807903225588,7.57027869125845,7.34528789099378,7.5107223029531,5811215.38508206,0.0,1.0
2011-12-02,11.86,12.2,11.81,12.09,10284600,7.84820850335011,8.07319930361479,7.81512162095825,8.00040816235269,15541808.8023443,0.0,1.0
2011-12-05,11.92,12.34,11.78,12.34,10323000,7.88791276222035,8.16584257431201,7.79526949152313,8.16584257431201,15599837.8416856,0.0,1.0
2011-12-06,11.84,11.97,11.72,11.8,3668800,7.83497375039337,7.92099964461221,7.75556523265289,7.80850424447988,5544191.13373789,0.0,1.0
2011-12-07,12.03,12.11,11.43,11.54,4605200,7.96070390348245,8.01364291530943,7.56366131478008,7.63645245604218,6959253.43684303,0.0,1.0
2011-12-08,11.2,11.72,11.16,11.67,4833600,7.41146165577751,7.75556523265289,7.38499214986402,7.72247835026103,7304405.32709209,0.0,1.0
2011-12-09,11.99,12.05,11.64,11.66,5242700,7.93423439756896,7.97393865643919,7.70262622082591,7.71586097378266,7922626.16028337,0.0,1.0
2011-12-12,11.41,11.62,11.25,11.59,3385900,7.55042656182334,7.68939146786917,7.44454853816937,7.66953933843405,5116680.32046531,0.0,1.0
2011-12-13,10.82,11.52,10.61,11.29,6371400,7.16000134959934,7.62321770308544,7.02103644355351,7.47101804408286,9628287.01196511,0.0,1.0
2011-12-14,10.64,10.91,10.6,10.79,3912700,7.04088857298863,7.2195577379047,7.01441906707514,7.14014922016422,5912766.20392942,0.0,1.0
2011-12-15,10.6,10.96,10.55,10.91,4564700,7.01441906707514,7.25264462029656,6.98133218468328,7.2195577379047,6898050.93441271,0.0,1.0
2011-12-16,10.55,10.84,10.44,10.72,5321400,6.98133218468328,7.17323610255609,6.90854104342118,7.09382758481562,8041555.46747514,0.0,1.0
2011-12-19,10.17,10.6,10.1,10.56,5454500,6.72987187850511,7.01441906707514,6.6835502431565,6.98794956116165,8242692.58040049,0.0,1.0
2011-12-20,10.9,10.93,10.57,10.57,7268800,7.21294036142633,7.23279249086144,6.99456693764002,6.99456693764002,10984413.5719892,0.0,1.0
2011-12-21,10.93,11.09,10.74,11.07,4538300,7.23279249086144,7.33867051451541,7.10706233777236,7.32543576155866,6858155.96986553,0.0,1.0
2011-12-22,11.26,11.35,10.96,11.01,7011500,7.45116591464775,7.5107223029531,7.25264462029656,7.28573150268843,10595588.7849442,0.0,1.0
2011-12-23,11.33,11.4,11.18,11.27,3346200,7.49748754999635,7.54380918534496,7.39822690282076,7.45778329112612,5056686.75635459,0.0,1.0
2011-12-27,11.13,11.33,11.12,11.25,3199900,7.3651400204289,7.49748754999635,7.35852264395053,7.44454853816937,4835602.16115566,0.0,1.0
2011-12-28,10.73,11.02,10.71,10.99,3367100,7.10044496129399,7.2923488791668,7.08721020833724,7.27249674973168,5088270.26995444,0.0,1.0
2011-12-29,10.9,10.92,10.67,10.69,1798400,7.21294036142633,7.22617511438307,7.06074070242375,7.0739754553805,2717693.34248643,0.0,1.0
2011-12-30,10.99,11.05,10.85,10.85,2880200,7.27249674973168,7.31220100860192,7.17985347903446,7.17985347903446,4352480.18518095,0.0,1.0
2012-01-03,11.58,11.74,11.45,11.46,4802900,7.66292196195567,7.76879998560964,7.57689606773683,7.5835134442152,7258012.31907701,0.0,1.0
2012-01-04,11.82,11.87,11.57,11.67,3977800,7.82173899743662,7.85482587982848,7.6563045854773,7.72247835026103,6011143.55968779,0.0,1.0
2012-01-05,11.57,11.66,11.36,11.61,3115100,7.6563045854773,7.71586097378266,7.51733967943147,7.68277409139079,4707454.69927685,0.0,1.0
2012-01-06,11.47,11.66,11.43,11.64,2240700,7.59013082069357,7.71586097378266,7.56366131478008,7.70262622082591,3386085.11594159,0.0,1.0
2012-01-09,11.18,11.41,10.98,11.39,4692100,7.39822690282076,7.55042656182334,7.26587937325331,7.53719180886659,7090574.36181083,0.0,1.0
2012-01-10,11.85,11.92,11.57,11.69,5556500,7.84159112687174,7.88791276222035,7.6563045854773,7.73571310321777,8396832.21615094,0.0,1.0
2012-01-11,11.79,11.85,11.52,11.6,2886100,7.8018868680015,7.84159112687174,7.62321770308544,7.67615671491242,4361396.10528809,0.0,1.0
2012-01-12,12.16,12.19,11.79,11.97,5996600,8.0467297977013,8.06658192713641,7.8018868680015,7.92099964461221,9061899.40922716,0.0,1.0
2012-01-13,12.37,12.38,11.78,12.16,5771300,8.18569470374712,8.1923120802255,7.79526949152313,8.0467297977013,8721432.15496661,0.0,1.0
2012-01-17,12.13,12.35,12.09,12.17,3318200,8.02687766826618,8.17245995079038,8.00040816235269,8.05334717417967,5014373.91516819,0.0,1.0
2012-01-18,12.54,12.6,12.2,12.22,4569800,8.29819010387946,8.3378943627497,8.07319930361479,8.08643405657153,6905757.91620023,0.0,1.0
2012-01-19,13.53,13.76,13.39,13.63,22599800,8.95331037523836,9.10551003424094,8.86066710454115,9.01948414002209,34152205.2944422,0.0,1.0
2012-01-20,13.95,14.05,13.81,13.95,11623100,9.23124018733002,9.29741395211375,9.1385969166328,9.23124018733002,17564513.7283441,0.0,1.0
2012-01-23,13.92,14.18,13.75,14.02,8737900,9.2113880578949,9.3834398463326,9.09889265776257,9.27756182267863,13204477.6786656,0.0,1.0
2012-01-24,13.64,13.74,13.38,13.47,3902700,9.02610151650047,9.09227528128419,8.85404972806277,8.91360611636813,5897654.47493427,0.0,1.0
2012-01-25,13.81,13.86,13.4,13.51,3548900,9.1385969166328,9.17168379902467,8.86728448101952,8.94007562228162,5363001.50308613,0.0,1.0
2012-01-26,13.93,14.33,13.82,14.27,4400500,9.21800543437328,9.48270049350819,9.14521429311118,9.44299623463795,6649916.34431246,0.0,1.0
2012-01-27,14.09,14.16,13.8,13.84,2871100,9.32388345802724,9.37020509337585,9.13197954015443,9.15844904606792,4338728.51179537,0.0,1.0
2012-01-30,13.41,13.51,13.31,13.44,5294100,8.87390185749789,8.94007562228162,8.80772809271416,8.89375398693301,8000300.44731841,0.0,1.0
2012-01-31,13.53,13.6,13.29,13.48,4344200,8.95331037523836,8.99963201058697,8.79449333975742,8.9202234928465,6564837.31006982,0.0,1.0
2012-02-01,14.24,14.39,14.02,14.16,6885900,9.42314410520283,9.52240475237842,9.27756182267863,9.37020509337585,10405785.4687652,0.0,1.0
2012-02-02,14.42,14.5,14.24,14.37,3342900,9.54225688181354,9.59519589364053,9.42314410520283,9.50916999942168,5051699.8857862,0.0,1.0
2012-02-03,15.1,15.1,14.82,14.93,4800300,9.99223848234289,9.99223848234289,9.80695194094845,9.87974308221055,7254083.26953827,0.0,1.0
2012-02-06,14.74,14.81,14.57,14.67,2802500,9.75401292912147,9.80033456447008,9.64151752898913,9.70769129377286,4235062.05088869,0.0,1.0
2012-02-07,14.98,15.1,14.61,14.76,4728500,9.91282996460242,9.99223848234289,9.66798703490262,9.76724768207822,7145581.05535314,0.0,1.0
2012-02-08,15.01,15.07,14.75,15.03,4316300,9.93268209403754,9.97238635290777,9.76063030559984,9.94591684699428,6522675.58617336,0.0,1.0
2012-02-09,14.59,15.23,14.59,15.18,8254700,9.65475228194588,10.0782643765617,9.65475228194588,10.0451774941699,12474278.9336203,0.0,1.0
2012-02-10,14.82,14.99,14.67,14.97,6359500,9.80695194094845,9.91944734108079,9.70769129377286,9.90621258812405,9610304.05446089,0.0,1.0
2012-02-13,14.94,15.14,14.86,15.06,3905500,9.88636045868893,10.0187079882564,9.83342144686194,9.9657689764294,5901885.75905291,0.0,1.0
2012-02-14,14.75,14.81,14.55,14.75,5008100,9.76063030559984,9.80033456447008,9.62828277603239,9.76063030559984,7568104.99805733,0.0,1.0
2012-02-15,15.03,15.2,14.95,15.11,5229800,9.94591684699428,10.0584122471266,9.8929778351673,9.99885585882126,7903132.02987964,0.0,1.0
2012-02-16,15.66,15.67,15.03,15.06,5710700,10.3628115651318,10.3694289416101,9.94591684699428,9.9657689764294,8629855.07725601,0.0,1.0
2012-02-17,15.86,15.91,15.62,15.84,4247500,10.4951590946992,10.5282459770911,10.3363420592183,10.4819243417425,6418706.8906868,0.0,1.0
2012-02-21,15.61,15.8,15.5,15.6,5264300,10.3297246827399,10.455454835829,10.2569335414778,10.3231073062615,7955267.49491288,0.0,1.0
2012-02-22,14.97,15.23,14.92,15.21,4600100,10.0303102344359,10.2045173594161,9.99680886424742,10.1911168113407,6865540.08704326,0.187533,1.0
2012-02-23,15.25,15.29,14.91,15.0,3297500,10.2179179074915,10.2447190036423,9.99010859020972,10.050411056549,4921440.49847289,0.0,1.0
2012-02-24,15.66,15.78,15.48,15.61,4570400,10.4926291430372,10.5730324314896,10.3720242103586,10.4591277728487,6821213.54184092,0.0,1.0
2012-02-27,15.5,15.54,15.18,15.25,3507000,10.385424758434,10.4122258545848,10.1710159892276,10.2179179074915,5234114.27692021,0.0,1.0
2012-02-28,15.54,15.57,15.19,15.26,4404500,10.4122258545848,10.4323266766979,10.1777162632653,10.2246181815292,6573611.7287411,0.0,1.0
2012-02-29,15.57,15.94,15.53,15.8,6290600,10.4323266766979,10.6802368160927,10.4055255805471,10.586432979565,9388571.22052873,0.0,1.0
2012-03-01,16.05,16.11,15.9,15.94,7715600,10.7539398305074,10.7941414747336,10.653435719942,10.6802368160927,11515349.9044784,0.0,1.0
2012-03-02,16.16,16.38,16.11,16.38,4418200,10.8276428449221,10.9750488737515,10.7941414747336,10.9750488737515,6594058.65363245,0.0,1.0
2012-03-05,16.1,16.14,15.9,16.11,3933900,10.7874412006959,10.8142422968467,10.653435719942,10.7941414747336,5871252.39634346,0.0,1.0
2012-03-06,14.82,15.31,14.67,15.24,11703300,9.92980612387042,10.2581195517177,9.82930201330493,10.2112176334538,17466897.5241176,0.0,1.0
2012-03-07,15.15,15.18,14.83,14.95,6085200,10.1509151671145,10.1710159892276,9.93650639790812,10.0169096863605,9082016.59478612,0.0,1.0
2012-03-08,15.37,15.4,14.98,15.19,6358400,10.2983211959439,10.318422018057,10.0370105084736,10.1777162632653,9489761.11159666,0.0,1.0
2012-03-09,15.15,15.23,15.0,15.09,5436800,10.1509151671145,10.2045173594161,10.050411056549,10.1107135228883,8114294.98168231,0.0,1.0
2012-03-12,14.85,14.94,14.69,14.83,5237600,9.94990694598352,10.0102094123228,9.84270256138033,9.93650639790812,7816993.70881019,0.0,1.0
2012-03-13,15.51,15.57,14.99,14.99,9493200,10.3921250324717,10.4323266766979,10.0437107825113,10.0437107825113,14168375.7210319,0.0,1.0
2012-03-14,15.76,15.82,15.55,15.76,7684200,10.5596318834142,10.5998335276404,10.4189261286225,10.5596318834142,11468486.149618,0.0,1.0
2012-03-15,15.8,15.86,15.51,15.68,3925900,10.586432979565,10.6266346237912,10.3921250324717,10.5060296911126,5859312.58618791,0.0,1.0
2012-03-16,16.16,16.34,15.97,16.01,8553200,10.8276428449221,10.9482477776007,10.7003376382058,10.7271387343566,12765448.02776,0.0,1.0
2012-03-19,16.06,16.24,16.0,16.04,6444000,10.7606401045451,10.8812450372237,10.7204384603189,10.7472395564697,9617517.08026063,0.0,1.0
2012-03-20,15.75,15.83,15.58,15.7,6212600,10.5529316093765,10.6065338016781,10.4390269507356,10.519430239188,9272158.07151253,0.0,1.0
2012-03-21,15.59,15.66,15.35,15.65,5512400,10.4457272247733,10.4926291430372,10.2849206478685,10.4859288689995,8227126.18765182,0.0,1.0
2012-03-22,15.16,15.27,15.08,15.14,9652500,10.1576154411522,10.2313184555669,10.1040132488506,10.1442148930768,14406127.1907535,0.0,1.0
2012-03-23,15.82,15.86,15.24,15.34,15921000,10.5998335276404,10.6266346237912,10.2112176334538,10.2782203738308,23761714.6857275,0.0,1.0
2012-03-26,16.24,16.25,15.8,15.88,15926800,10.8812450372237,10.8879453112614,10.586432979565,10.6400351718666,23770371.0480904,0.0,1.0
2012-03-27,15.98,16.41,15.98,16.41,20023400,10.7070379122435,10.9951496958646,10.7070379122435,10.9951496958646,29884449.3334716,0.0,1.0
2012-03-28,15.66,15.83,15.43,15.76,5479400,10.4926291430372,10.6065338016781,10.3385228401701,10.5596318834142,8177874.47076035,0.0,1.0
2012-03-29,15.12,15.29,14.93,15.15,5335800,10.1308143450014,10.2447190036423,10.0035091382851,10.1509151671145,7963554.87846904,0.0,1.0
2012-03-30,15.15,15.29,15.01,15.29,5290000,10.1509151671145,10.2447190036423,10.0571113305867,10.2447190036423,7895199.46532876,0.0,1.0
2012-04-02,15.24,15.33,14.71,14.75,4300800,10.2112176334538,10.2715200997931,9.85610310945573,9.88290420560653,6418841.93960036,0.0,1.0
2012-04-03,14.76,15.1,14.62,15.08,5318600,9.88960447964423,10.117413796926,9.79580064311644,10.1040132488506,7937884.28663469,0.0,1.0
2012-04-04,14.06,14.23,13.96,14.12,11130700,9.42058529700527,9.53448995564616,9.35358255662828,9.46078694123147,16612305.6122372,0.0,1.0
2012-04-05,13.9,14.04,13.72,13.76,4399000,9.31338091240208,9.40718474892987,9.1927759797235,9.21957707587429,6565403.10925921,0.0,1.0
2012-04-09,13.74,13.86,13.56,13.56,3522600,9.2061765277989,9.28657981625129,9.08557159512031,9.08557159512031,5257396.90672345,0.0,1.0
2012-04-10,13.01,13.63,12.96,13.54,8483900,8.71705652304684,9.1324735133842,8.68355515285835,9.07217104704491,12662019.4222878,0.0,1.0
2012-04-11,13.49,13.84,13.46,13.83,7003600,9.03866967685641,9.27317926817589,9.01856885474331,9.26647899413819,10452706.8006383,0.0,1.0
2012-04-12,14.33,14.36,13.73,13.79,10928200,9.60149269602316,9.62159351813625,9.1994762537612,9.23967789798739,16310079.1676759,0.0,1.0
2012-04-13,13.6,14.22,13.6,14.22,6634500,9.1123726912711,9.52778968160846,9.1123726912711,9.52778968160846,9901833.8095886,0.0,1.0
2012-04-16,13.56,13.81,13.41,13.73,5140400,9.08557159512031,9.25307844606279,8.98506748455482,9.1994762537612,7671925.01542078,0.0,1.0
2012-04-17,14.09,14.23,13.93,14.0,9749100,9.44068611911837,9.53448995564616,9.33348173451518,9.38038365277908,14550300.3983812,0.0,1.0
2012-04-18,13.77,14.01,13.71,13.88,9527800,9.22627734991199,9.38708392681678,9.1860757056858,9.29998036432669,14220015.3999545,0.0,1.0
2012-04-19,13.6,13.91,13.47,13.74,4938100,9.1123726912711,9.32008118643978,9.02526912878101,9.2061765277989,7369997.06611341,0.0,1.0
2012-04-20,13.66,13.93,13.64,13.9,5626300,9.1525743354973,9.33348173451518,9.1391737874219,9.31338091240208,8397119.23474087,0.0,1.0
2012-04-23,13.32,13.39,13.13,13.36,3657400,8.92476501821552,8.97166693647942,8.79745981149924,8.95156611436632,5458582.70784374,0.0,1.0
2012-04-24,13.59,13.65,13.22,13.25,3040100,9.1056724172334,9.1458740614596,8.85776227783853,8.87786309995163,4537277.10671946,0.0,1.0
2012-04-25,13.74,13.95,13.57,13.86,3183900,9.2061765277989,9.34688228259058,9.09227186915801,9.28657981625129,4751895.19426469,0.0,1.0
2012-04-26,13.87,13.94,13.68,13.78,4593300,9.29328009028899,9.34018200855288,9.1659748835727,9.23297762394969,6855391.24841107,0.0,1.0
2012-04-27,14.53,14.55,14.29,14.55,7455600,9.73549817677714,9.74889872485254,9.57469159987236,9.74889872485254,11127306.0744244,0.0,1.0
2012-04-30,14.24,14.41,14.11,14.38,3886300,9.54119022968386,9.65509488832475,9.45408666719377,9.63499406621165,5800210.52591818,0.0,1.0
2012-05-01,14.58,14.73,14.27,14.29,4297700,9.76899954696564,9.86950365753113,9.56129105179696,9.57469159987236,6414215.26316511,0.0,1.0
2012-05-02,13.97,14.03,13.79,14.0,4153800,9.40154847840936,9.44192735519566,9.28041184805047,9.42173791680251,6172237.06640056,0.061588,1.0
2012-05-03,13.69,13.91,13.6,13.84,2962800,9.21311372007331,9.36116960162306,9.15254540489387,9.31406091203905,4402499.87489325,0.0,1.0
2012-05-04,13.44,13.85,13.42,13.78,3360600,9.04486840013041,9.32079072483677,9.03140877453498,9.27368203525275,4993601.01240929,0.0,1.0
2012-05-07,13.66,13.72,13.34,13.37,2905800,9.19292428168016,9.23330315846646,8.97757027215325,8.9977597105464,4317802.12517375,0.0,1.0
2012-05-08,13.31,13.52,13.13,13.45,4063200,8.9573808337601,9.09870690251214,8.83624420340121,9.05159821292813,6037612.22210957,0.0,1.0
2012-05-09,13.06,13.18,12.67,12.82,4925500,8.7891355138172,8.86989326738979,8.52667281470627,8.62762000667201,7318925.7235678,0.0,1.0
2012-05-10,13.47,13.63,13.42,13.57,4651200,9.06505783852356,9.17273484328702,9.03140877453498,9.13235596650072,6911336.37711066,0.0,1.0
2012-05-11,12.89,13.18,12.83,12.85,5922700,8.67472869625603,8.86989326738979,8.63434981946973,8.64780944506516,8800690.56602883,0.0,1.0
2012-05-14,12.22,12.44,12.18,12.34,6755800,8.22383123880905,8.3718871203588,8.19691198761818,8.30458899238164,10038615.0448237,0.0,1.0
2012-05-15,11.85,12.08,11.75,11.87,7634000,7.97482816529355,8.12961385964102,7.90753003731639,7.98828779088898,11343554.7606774,0.0,1.0
2012-05-16,11.96,12.36,11.94,12.3,6579600,8.04885610606843,8.31804861797707,8.035396480473,8.27766974119078,9776794.98341015,0.0,1.0
2012-05-17,11.37,11.76,11.37,11.67,7208700,7.65179715100318,7.91425985011411,7.65179715100318,7.85369153493466,10711590.6737353,0.0,1.0
2012-05-18,11.16,11.39,11.11,11.31,6799000,7.51047108225114,7.66525677659861,7.47682201826256,7.61141827421688,10102807.0235585,0.0,1.0
2012-05-21,11.58,11.58,11.28,11.29,4476600,7.79312321975522,7.79312321975522,7.59122883582374,7.59795864862145,6651893.79639095,0.0,1.0
2012-05-22,11.78,11.98,11.58,11.66,4883500,7.92771947570954,8.06231573166386,7.79312321975522,7.84696172213695,7256516.85535344,0.0,1.0
2012-05-23,11.65,11.68,11.32,11.59,4385300,7.84023190933923,7.86042134773238,7.6181480870146,7.79985303255293,6516228.80429639,0.0,1.0
2012-05-24,11.66,11.82,11.51,11.74,4550500,7.84696172213695,7.9546387269004,7.74601453017121,7.90080022451868,6761703.68593955,0.0,1.0
2012-05-25,11.43,11.58,11.36,11.48,4618400,7.69217602778948,7.79312321975522,7.64506733820546,7.72582509177806,6862598.02288611,0.0,1.0
2012-05-29,11.56,11.57,11.32,11.49,8472000,7.77966359415979,7.7863934069575,7.6181480870146,7.73255490457577,12588760.2740973,0.0,1.0
2012-05-30,11.17,11.35,11.15,11.34,4391800,7.51720089504886,7.63833752540775,7.50374126945343,7.63160771261003,6525887.31961528,0.0,1.0
2012-05-31,11.05,11.15,10.79,11.09,6500100,7.43644314147627,7.50374126945343,7.26146800873565,7.46336239266713,9658663.91143296,0.0,1.0
2012-06-01,10.71,10.84,10.64,10.73,5861600,7.20762950635392,7.29511707272423,7.16052081676991,7.22108913194935,8709900.52203127,0.0,1.0
2012-06-04,10.79,10.9,10.64,10.8,4471500,7.26146800873565,7.33549594951053,7.16052081676991,7.26819782153336,6644315.5766792,0.0,1.0
2012-06-05,10.96,11.01,10.72,10.81,4486300,7.37587482629682,7.4095238902854,7.21435931915164,7.27492763433108,6666307.2730976,0.0,1.0
2012-06-06,11.84,11.84,11.2,11.22,6798000,7.96809835249584,7.96809835249584,7.53739033344201,7.55084995903744,10101321.0981248,0.0,1.0
2012-06-07,12.01,12.31,11.95,12.22,7455300,8.08250517005701,8.28439955398849,8.04212629327071,8.22383123880905,11078019.8856796,0.0,1.0
2012-06-08,11.93,11.94,11.59,11.69,3291800,8.02866666767528,8.035396480473,7.79985303255293,7.86715116053009,4891369.34257243,0.0,1.0
2012-06-11,11.68,12.19,11.65,12.19,5743400,7.86042134773238,8.2036418004159,7.84023190933923,8.2036418004159,8534264.13577085,0.0,1.0
2012-06-12,11.95,11.96,11.57,11.76,2996600,8.04212629327071,8.04885610606843,7.7863934069575,7.91425985011411,4452724.15455147,0.0,1.0
2012-06-13,11.66,11.89,11.54,11.65,4365100,7.84696172213695,8.00174741648442,7.76620396856435,7.84023190933923,6486213.11053615,0.0,1.0
2012-06-14,12.11,12.22,11.7,11.78,6487100,8.14980329803417,8.22383123880905,7.87388097332781,7.92771947570954,9639346.88079519,0.0,1.0
2012-06-15,12.7,12.72,12.43,12.49,5148400,8.54686225309942,8.56032187869485,8.36515730756108,8.40553618434738,7650138.50273403,0.0,1.0
2012-06-18,12.3,12.48,12.23,12.26,4075800,8.27766974119078,8.39880637154967,8.23056105160676,8.25075048999991,6056334.88257388,0.0,1.0
2012-06-19,12.67,12.77,12.42,12.45,2843400,8.52667281470627,8.59397094268343,8.35842749476337,8.37861693315652,4225080.37811241,0.0,1.0
2012-06-20,12.95,13.09,12.75,13.02,4887900,8.71510757304232,8.80932495221035,8.580511317088,8.76221626262633,7263054.92726161,0.0,1.0
2012-06-21,12.45,12.98,12.42,12.93,3100600,8.37861693315652,8.73529701143547,8.35842749476337,8.70164794744689,4607260.3996537,0.0,1.0
2012-06-22,12.61,12.82,12.5,12.79,2370200,8.48629393791997,8.62762000667201,8.4122659971451,8.60743056827886,3521940.46289725,0.0,1.0
2012-06-25,12.07,12.26,11.98,12.26,3153400,8.12288404684331,8.25075048999991,8.06231573166386,8.25075048999991,4685717.26255176,0.0,1.0
2012-06-26,12.17,12.26,11.96,12.14,2763700,8.19018217482047,8.25075048999991,8.04885610606843,8.16999273642732,4106652.12104849,0.0,1.0
2012-06-27,12.33,12.39,12.03,12.1,3381100,8.29785917958392,8.33823805637022,8.09596479565244,8.14307348523645,5024062.48379964,0.0,1.0
2012-06-28,10.84,10.96,10.15,10.65,23941900,7.29511707272423,7.37587482629682,6.83075998968182,7.16725062956762,35575878.1405112,0.0,1.0
2012-06-29,10.3,10.74,10.23,10.64,15354900,6.93170718164756,7.22781894474707,6.88459849206355,7.16052081676991,22816236.4415412,0.0,1.0
2012-07-02,10.77,10.77,10.53,10.61,6351000,7.24800838314022,7.24800838314022,7.08649287599503,7.14033137837676,9437112.42927197,0.0,1.0
2012-07-03,10.54,10.87,10.48,10.85,14453600,7.09322268879275,7.31530651111738,7.05284381200645,7.30184688552194,21476971.8481696,0.0,1.0
2012-07-05,10.45,10.53,10.26,10.31,8825900,7.0326543736133,7.08649287599503,6.9047879304567,6.93843699444528,13114629.285075,0.0,1.0
2012-07-06,10.27,10.33,10.13,10.14,6018300,6.91151774325441,6.95189662004071,6.81730036408639,6.8240301768841,8942745.0374882,0.0,1.0
2012-07-09,10.23,10.31,10.13,10.23,4490200,6.88459849206355,6.93843699444528,6.81730036408639,6.88459849206355,6672102.38228893,0.0,1.0
2012-07-10,10.26,10.51,10.21,10.48,6346100,6.9047879304567,7.0730332503996,6.87113886646812,7.05284381200645,9429831.39464696,0.0,1.0
2012-07-11,10.25,10.39,10.14,10.32,4675900,6.89805811765898,6.99227549682701,6.8240301768841,6.94516680724299,6948038.73532244,0.0,1.0
2012-07-12,10.13,10.19,10.07,10.16,4663300,6.81730036408639,6.85767924087268,6.77692148730009,6.83748980247953,6929316.07485813,0.0,1.0
2012-07-13,10.24,10.27,10.08,10.12,4165800,6.89132830486126,6.91151774325441,6.78365130009781,6.81057055128867,6190068.17160466,0.0,1.0
2012-07-16,9.94,9.99,9.84,9.93,8038000,6.68943392092978,6.72308298491836,6.62213579295262,6.68270410813207,11943868.6358822,0.0,1.0
2012-07-17,10.05,10.15,9.83,10.13,3628000,6.76346186170466,6.83075998968182,6.6154059801549,6.81730036408639,5390937.47337407,0.0,1.0
2012-07-18,10.07,10.12,9.95,9.97,2103900,6.77692148730009,6.81057055128867,6.6961637337275,6.70962335932293,3126238.51990951,0.0,1.0
2012-07-19,10.27,10.38,10.14,10.2,3490200,6.91151774325441,6.98554568402929,6.8240301768841,6.8644090536704,5186176.94861361,0.0,1.0
2012-07-20,9.91,10.11,9.88,10.11,5258600,6.66924448253663,6.80384073849095,6.64905504414349,6.80384073849095,7813887.48552506,0.0,1.0
2012-07-23,9.58,9.63,9.38,9.51,12843600,6.447160660212,6.48080972420058,6.31256440425768,6.40005197062799,19084631.8999524,0.0,1.0
2012-07-24,9.34,9.57,9.23,9.56,13462400,6.28564515306682,6.44043084741429,6.21161721229194,6.43370103461657,20004122.5583107,0.0,1.0
2012-07-25,9.31,9.47,9.28,9.43,12469600,6.26545571467367,6.37313271943713,6.24526627628052,6.34621346824626,18528895.7877578,0.0,1.0
2012-07-26,9.69,9.79,9.6,9.7,4571100,6.52118860098688,6.58848672896404,6.46062028580744,6.5279184137846,6792313.74987327,0.0,1.0
2012-07-27,10.56,10.68,10.35,10.4,13307300,7.10668231438818,7.18744006796077,6.96535624563614,6.99900530962472,19773655.5235476,0.0,1.0
2012-07-30,10.62,10.87,10.57,10.82,5930700,7.14706119117447,7.31530651111738,7.11341212718589,7.2816574471288,8812577.96949824,0.0,1.0
2012-07-31,10.46,10.59,10.41,10.46,4427500,7.03938418641102,7.12687175278133,7.00573512242244,7.03938418641102,6578934.85759749,0.0,1.0
2012-08-01,10.43,10.59,10.43,10.57,3334700,7.01919474801787,7.12687175278133,7.01919474801787,7.11341212718589,4955115.5436771,0.0,1.0
2012-08-02,10.05,10.29,9.94,10.16,8318200,6.76346186170466,6.92497736884984,6.68943392092978,6.83748980247953,12360224.9423981,0.0,1.0
2012-08-03,10.67,10.8,10.54,10.56,4620700,7.18071025516306,7.26819782153336,7.09322268879275,7.10668231438818,6866015.65138356,0.0,1.0
2012-08-06,10.96,11.27,10.94,11.02,5113300,7.37587482629682,7.58449902302602,7.36241520070139,7.41625370308312,7597982.52001203,0.0,1.0
2012-08-07,11.13,11.3,10.95,11.01,4825600,7.490281643858,7.60468846141917,7.3691450134991,7.4095238902854,7170481.77274363,0.0,1.0
2012-08-08,11.19,11.21,11.06,11.1,2680400,7.57336387477092,7.58689982450241,7.48538020151621,7.5124521009792,3960416.59901192,0.063454,1.0
2012-08-09,11.21,11.36,11.06,11.2,3657900,7.58689982450241,7.68841944748862,7.48538020151621,7.58013184963667,5404718.65300915,0.0,1.0
2012-08-10,11.52,11.55,11.36,11.37,5351600,7.79670704534057,7.81701096993781,7.68841944748862,7.69518742235437,7907239.7669274,0.0,1.0
2012-08-13,11.49,11.51,11.36,11.49,2840800,7.77640312074333,7.78993907047482,7.68841944748862,7.77640312074333,4197415.11508471,0.0,1.0
2012-08-14,11.53,11.63,11.38,11.44,2848400,7.80347502020632,7.87115476886379,7.70195539722011,7.7425632464146,4208644.47120786,0.0,1.0
2012-08-15,11.47,11.59,11.42,11.53,1999900,7.76286717101184,7.8440828694008,7.7290272966831,7.80347502020632,2954945.96193253,0.0,1.0
2012-08-16,11.74,11.79,11.6,11.64,2366900,7.94560249238701,7.97944236671574,7.85085084426655,7.87792274372954,3497205.65893199,0.0,1.0
2012-08-17,12.07,12.12,12.01,12.07,3910400,8.16894566295666,8.20278553728539,8.12833781376218,8.16894566295666,5777799.23473221,0.0,1.0
2012-08-20,11.99,12.0,11.76,11.92,2638600,8.11480186403068,8.12156983889643,7.9591384421185,8.06742603997045,3898655.1403346,0.0,1.0
2012-08-21,12.3,12.49,12.17,12.22,4875700,8.32460908486884,8.45320060731803,8.23662541161413,8.27046528594286,7204075.21705806,0.0,1.0
2012-08-22,12.35,12.39,12.21,12.25,3739800,8.35844895919757,8.38552085866056,8.26369731107712,8.2907692105401,5525729.74070467,0.0,1.0
2012-08-23,12.05,12.29,12.02,12.28,3117700,8.15540971322516,8.31784111000309,8.13510578862792,8.31107313513735,4606547.84015053,0.0,1.0
2012-08-24,11.86,11.92,11.62,11.72,4012200,8.02681819077597,8.06742603997045,7.86438679399804,7.93206654265551,5928213.50490809,0.0,1.0
2012-08-27,11.91,12.0,11.85,11.92,2329200,8.06065806510471,8.12156983889643,8.02005021591022,8.06742603997045,3441502.14237374,0.0,1.0
2012-08-28,11.88,11.99,11.84,11.85,2463900,8.04035414050746,8.11480186403068,8.01328224104448,8.02005021591022,3640527.70418799,0.0,1.0
2012-08-29,11.75,11.88,11.71,11.84,2403900,7.95237046725275,8.04035414050746,7.92529856778977,8.01328224104448,3551874.89268944,0.0,1.0
2012-08-30,11.55,11.72,11.5,11.68,2910100,7.81701096993781,7.93206654265551,7.78317109560908,7.90499464319252,4299809.11236554,0.0,1.0
2012-08-31,11.63,11.75,11.42,11.7,2782100,7.87115476886379,7.95237046725275,7.7290272966831,7.91853059292402,4110683.11450197,0.0,1.0
2012-09-04,11.49,11.61,11.42,11.61,5515500,7.77640312074333,7.85761881913229,7.7290272966831,7.85761881913229,8149409.69700427,0.0,1.0
2012-09-05,11.52,11.59,11.4,11.52,1981600,7.79670704534057,7.8440828694008,7.71549134695161,7.79670704534057,2927906.85442547,0.0,1.0
2012-09-06,12.31,12.35,11.79,11.8,5696900,8.33137705973459,8.35844895919757,7.97944236671574,7.98621034158149,8417436.69710156,0.0,1.0
2012-09-07,13.17,13.25,12.92,13.02,7719200,8.91342289818883,8.96756669711481,8.74422352654515,8.81190327520262,11405479.7086602,0.0,1.0
2012-09-10,13.1,13.32,13.06,13.32,3870700,8.8660470741286,9.01494252117504,8.83897517466561,9.01494252117504,5719140.62445734,0.0,1.0
2012-09-11,13.72,13.78,13.35,13.36,10299400,9.28566151580492,9.3262693649994,9.03524644577228,9.04201442063802,15217846.1124696,0.0,1.0
2012-09-12,13.89,13.97,13.77,13.91,6182400,9.40071708852262,9.45486088744859,9.31950139013365,9.41425303825411,9134785.69681066,0.0,1.0
2012-09-13,14.35,14.4,13.8,13.94,7343900,9.71204393234698,9.74588380667571,9.33980531473089,9.43455696285135,10850956.3727368,0.0,1.0
2012-09-14,14.81,15.0,14.67,14.69,11250200,10.0233707761713,10.1519622986205,9.92861912805088,9.94215507778238,16622697.66535,0.0,1.0
2012-09-17,14.76,14.87,14.65,14.72,5697300,9.98953090184261,10.0639786253658,9.91508317831939,9.96245900237962,8418027.71584488,0.0,1.0
2012-09-18,14.57,14.66,14.41,14.47,5549700,9.86093937939341,9.92185115318514,9.75265178154146,9.79325963073594,8199941.79955845,0.0,1.0
2012-09-19,14.73,14.82,14.37,14.47,5488400,9.96922697724537,10.0301387510371,9.72557988207847,9.79325963073594,8109368.17714409,0.0,1.0
2012-09-20,14.48,14.52,14.1,14.2,5222200,9.80002760560169,9.82709950506468,9.5428445607033,9.61052430936077,7716045.20346219,0.0,1.0
2012-09-21,14.42,14.64,14.42,14.59,3647200,9.75941975640721,9.90831520345364,9.75941975640721,9.87447532912491,5388908.90162524,0.0,1.0
2012-09-24,14.25,14.4,14.21,14.26,4089500,9.64436418368951,9.74588380667571,9.61729228422652,9.65113215855526,6042427.87705539,0.0,1.0
2012-09-25,14.1,14.57,14.08,14.51,5394900,9.5428445607033,9.86093937939341,9.52930861097181,9.82033153019893,7971217.54589219,0.0,1.0
2012-09-26,13.85,13.91,13.66,13.82,3821100,9.37364518905963,9.41425303825411,9.24505366661043,9.35334126446239,5645854.3002852,0.0,1.0
2012-09-27,14.19,14.26,13.93,14.06,2998700,9.60375633449503,9.65113215855526,9.4277889879856,9.51577266124032,4430719.76401173,0.0,1.0
2012-09-28,13.87,14.09,13.82,14.08,3075500,9.38718113879112,9.53607658583756,9.35334126446239,9.52930861097181,4544195.36272988,0.0,1.0
2012-10-01,14.14,14.39,14.07,14.14,3440200,9.56991646016629,9.73911583180997,9.52254063610606,9.56991646016629,5083056.70195524,0.0,1.0
2012-10-02,14.15,14.35,14.06,14.3,3192800,9.57668443503204,9.71204393234698,9.51577266124032,9.67820405801824,4717511.60920954,0.0,1.0
2012-10-03,14.14,14.25,14.04,14.21,3960600,9.56991646016629,9.64436418368951,9.50223671150882,9.61729228422652,5851972.08701933,0.0,1.0
2012-10-04,14.42,14.45,14.26,14.32,3797200,9.75941975640721,9.77972368100445,9.65113215855526,9.69174000774974,5610540.93037161,0.0,1.0
2012-10-05,14.5,14.8,14.44,14.73,4268800,9.81356355533318,10.0166028013056,9.7729557061387,9.96922697724537,6307352.02875022,0.0,1.0
2012-10-08,14.26,14.35,14.2,14.31,2435800,9.65113215855526,9.71204393234698,9.61052430936077,9.68497203288399,3599008.6374695,0.0,1.0
2012-10-09,14.09,14.33,14.07,14.33,3361200,9.53607658583756,9.69850798261549,9.52254063610606,9.69850798261549,4966330.50014881,0.0,1.0
2012-10-10,14.28,14.31,14.12,14.18,5343700,9.66466810828675,9.68497203288399,9.5563805104348,9.59698835962928,7895567.14674676,0.0,1.0
2012-10-11,14.82,14.95,14.75,14.83,5074600,10.0301387510371,10.1181224242918,9.98276292697686,10.0369067259028,7497959.28717575,0.0,1.0
2012-10-12,14.78,15.05,14.74,14.92,8012200,10.0030668515741,10.1858021729493,9.97599495211111,10.0978184996946,11838400.9381448,0.0,1.0
2012-10-15,15.31,15.34,15.02,15.18,6884900,10.3617695194587,10.3820734440559,10.165498248352,10.273785846204,10172762.3647729,0.0,1.0
2012-10-16,15.8,15.87,15.65,15.73,9096700,10.6934002878803,10.7407761119405,10.5918806648941,10.6460244638201,13440800.5059811,0.0,1.0
2012-10-17,15.78,15.85,15.57,15.58,6298500,10.6798643381488,10.727240162209,10.5377368659681,10.5445048408339,9306328.88706036,0.0,1.0
2012-10-18,15.46,15.84,15.32,15.83,7704800,10.4632891424449,10.7204721873433,10.3685374943244,10.7137042124775,11384203.0339006,0.0,1.0
2012-10-19,14.91,15.12,14.8,15.12,5190600,10.0910505248288,10.2331779970095,10.0166028013056,10.2331779970095,7669354.72273963,0.0,1.0
2012-10-22,15.16,15.22,14.96,15.18,3418400,10.2602498964725,10.300857745667,10.1248903991575,10.273785846204,5050846.18044409,0.0,1.0
2012-10-23,14.9,14.96,14.68,14.79,5068700,10.0842825499631,10.1248903991575,9.93538710291663,10.0098348264398,7489241.76071171,0.0,1.0
2012-10-24,14.7,14.86,14.65,14.79,4763100,9.94892305264812,10.0572106505001,9.91508317831939,10.0098348264398,7037703.44081245,0.0,1.0
2012-10-25,15.02,15.26,14.9,15.14,3457400,10.165498248352,10.32792964513,10.0842825499631,10.246713946741,5108470.50791817,0.0,1.0
2012-10-26,14.92,15.02,14.81,14.92,2514300,10.0978184996946,10.165498248352,10.0233707761713,10.0978184996946,3714996.06584675,0.0,1.0
2012-10-31,14.81,14.84,14.61,14.8,4582900,10.0233707761713,10.0436747007686,9.8880112788564,10.0166028013056,6771449.49694516,0.0,1.0
2012-11-01,15.44,15.46,15.09,15.13,4404100,10.4497531927134,10.4632891424449,10.2128740724123,10.2399459718752,6507264.11867946,0.0,1.0
2012-11-02,15.3,15.64,15.26,15.6,4278800,10.3550015445929,10.5851126900283,10.32792964513,10.5580407905654,6322127.49733334,0.0,1.0
2012-11-05,15.2,15.26,15.09,15.18,4240600,10.2873217959355,10.32792964513,10.2128740724123,10.273785846204,6265685.20734589,0.0,1.0
2012-11-06,15.61,15.63,15.35,15.39,3449500,10.5648087654311,10.5783447151626,10.3888414189217,10.4159133183847,5096797.88773751,0.0,1.0
2012-11-07,15.08,15.33,15.0,15.27,5568000,10.2496234991358,10.4195443131135,10.1952488386629,10.3787633177588,8192051.15261839,0.064299,1.0
2012-11-08,14.91,15.25,14.9,15.15,4632500,10.1340773456309,10.3651696526406,10.1272805130718,10.2972013270495,6815674.74218838,0.0,1.0
2012-11-09,14.53,14.73,14.44,14.44,3579600,9.87579770838481,10.011734359567,9.81462621535283,9.81462621535283,5266570.8164355,0.0,1.0
2012-11-12,14.84,14.93,14.8,14.87,2549400,10.0864995177172,10.1476710107491,10.0593121874807,10.1068900153945,3750864.80037452,0.0,1.0
2012-11-13,14.79,15.08,14.66,14.68,2431900,10.0525153549216,10.2496234991358,9.96415653165322,9.97775019677144,3577990.15769626,0.0,1.0
2012-11-14,14.74,15.12,14.72,15.04,3961300,10.0185311921261,10.2768108293722,10.0049375270079,10.2224361688993,5828155.93226783,0.0,1.0
2012-11-15,15.1,15.3,15.0,15.18,4590200,10.263217164254,10.3991538154362,10.1952488386629,10.3175918247269,6753439.87082418,0.0,1.0
2012-11-16,14.98,15.15,14.77,15.14,4540600,10.1816551735447,10.2972013270495,10.0389216898034,10.2904044944904,6680464.70251062,0.0,1.0
2012-11-19,15.85,15.87,15.56,15.58,5359300,10.7729796061871,10.7865732713054,10.575871461973,10.5894651270912,7884996.36175072,0.0,1.0
2012-11-20,15.7,15.72,15.39,15.44,4568300,10.6710271178005,10.6846207829187,10.4603253084681,10.4943094712637,6721218.97997606,0.0,1.0
2012-11-21,15.88,15.89,15.75,15.83,3689500,10.7933701038645,10.8001669364236,10.7050112805961,10.7593859410689,5428263.78009798,0.0,1.0
2012-11-23,16.28,16.31,16.12,16.13,2392700,11.0652434062288,11.0856339039061,10.9564940852831,10.9632909178422,3520316.23435167,0.0,1.0
2012-11-26,15.51,15.53,15.23,15.43,6876700,10.5418872991774,10.5554809642957,10.3515759875224,10.4875126387046,10117506.8536658,0.0,1.0
2012-11-27,15.5,15.7,15.47,15.6,5407000,10.5350904666183,10.6710271178005,10.514699968941,10.6030587922094,7955176.11031033,0.0,1.0
2012-11-28,15.6,15.65,15.15,15.28,4002300,10.6030587922094,10.637042955005,10.2972013270495,10.385560150318,5888478.14801091,0.0,1.0
2012-11-29,15.66,15.76,15.45,15.7,7523400,10.6438397875641,10.7118081131552,10.5011063038228,10.6710271178005,11068979.4614959,0.0,1.0
2012-11-30,15.83,15.86,15.72,15.76,5947100,10.7593859410689,10.7797764387463,10.6846207829187,10.7118081131552,8749810.95720852,0.0,1.0
2012-12-03,15.66,15.79,15.6,15.74,3903300,10.6438397875641,10.7321986108325,10.6030587922094,10.6982144480369,5742822.06609471,0.0,1.0
2012-12-04,15.72,15.79,15.6,15.74,2591600,10.6846207829187,10.7321986108325,10.6030587922094,10.6982144480369,3812952.54438325,0.0,1.0
2012-12-05,15.93,16.05,15.68,15.74,2985900,10.82735426666,10.9089162573693,10.6574334526823,10.6982144480369,4393075.70700491,0.0,1.0
2012-12-06,16.1,16.13,15.96,16.12,2923000,10.9429004201649,10.9632909178422,10.8477447643373,10.9564940852831,4300532.60041371,0.0,1.0
2012-12-07,16.14,16.15,16.02,16.07,2586000,10.9700877504013,10.9768845829604,10.888525759692,10.9225099224875,3804713.41247687,0.0,1.0
2012-12-10,16.01,16.07,15.97,15.98,1344900,10.8817289271329,10.9225099224875,10.8545415968964,10.8613384294556,1978715.80372782,0.0,1.0
2012-12-11,16.05,16.08,15.98,16.02,1998200,10.9089162573693,10.9293067550466,10.8613384294556,10.888525759692,2939898.81701906,0.0,1.0
2012-12-12,16.18,16.41,16.04,16.15,2035700,10.9972750806377,11.1536022294972,10.9021194248102,10.9768845829604,2995071.57532064,0.0,1.0
2012-12-13,16.29,16.44,16.23,16.31,3528700,11.0720402387879,11.1739927271746,11.0312592434333,11.0856339039061,5191682.99250083,0.0,1.0
2012-12-14,16.5,16.51,16.35,16.41,3835900,11.2147737225292,11.2215705550883,11.1128212341426,11.1536022294972,5643658.22850736,0.0,1.0
2012-12-17,16.67,16.67,16.44,16.45,1913800,11.330319876034,11.330319876034,11.1739927271746,11.1807895597337,2815723.32900165,0.0,1.0
2012-12-18,17.07,17.07,16.77,16.81,2584100,11.6021931783984,11.6021931783984,11.3982882016251,11.4254755318616,3801917.99272292,0.0,1.0
2012-12-19,17.22,17.54,17.17,17.49,5101700,11.704145666785,11.9216443086765,11.6701615039895,11.887660145881,7505996.29405773,0.0,1.0
2012-12-20,17.47,17.47,17.27,17.31,3441400,11.8740664807627,11.8740664807627,11.7381298295806,11.765317159817,5063240.81117476,0.0,1.0
2012-12-21,17.07,17.12,16.87,16.9,2972000,11.6021931783984,11.6361773411939,11.4662565272162,11.4866470248935,4372625.00459445,0.0,1.0
2012-12-24,17.05,17.29,16.6,16.94,739700,11.5885995132802,11.7517234946988,11.2827420481203,11.51383435513,1088301.04841807,0.0,1.0
2012-12-26,17.02,17.13,16.87,17.1,1188500,11.5682090156028,11.642974173753,11.4662565272162,11.6225836760757,1748608.61977138,0.0,1.0
2012-12-27,17.2,17.28,16.93,17.23,3102800,11.6905520016668,11.7449266621397,11.5070375225709,11.7109424993441,4565067.58555036,0.0,1.0
2012-12-28,16.75,16.96,16.73,16.87,2228300,11.3846945365069,11.5274280202482,11.3711008713887,11.4662565272162,3278438.86195755,0.0,1.0
2012-12-31,17.32,17.43,16.83,17.06,3496000,11.7721139923761,11.8468791505263,11.4390691969798,11.5953963458393,5143572.34726185,0.0,1.0
2013-01-02,17.96,17.98,17.74,17.95,4149900,12.2071112761591,12.2207049412773,12.0575809598587,12.2003144436,6105638.12468589,0.0,1.0
2013-01-03,17.71,17.83,17.67,17.77,1675600,12.0371904621813,12.1187524528906,12.0100031319449,12.077971457536,2465265.96827002,0.0,1.0
2013-01-04,17.84,17.89,17.65,17.71,1505500,12.1255492854498,12.1595334482453,11.9964094668267,12.0371904621813,2215002.33661404,0.0,1.0
2013-01-07,18.45,18.5,18.32,18.4,5690300,12.5401560715554,12.5741402343509,12.451797248287,12.5061719087598,8371987.90835928,0.0,1.0
2013-01-08,18.47,18.7,18.34,18.61,3987900,12.5537497366736,12.7100768855331,12.4653909134052,12.6489053925011,5867291.80882309,0.0,1.0
2013-01-09,18.72,19.0,18.63,18.88,3790500,12.7236705506513,12.9139818623064,12.6624990576193,12.8324198715971,5576862.40912358,0.0,1.0
2013-01-10,19.08,19.17,18.79,18.96,3564100,12.9683565227792,13.0295280158112,12.7712483785651,12.8867945320699,5243766.07633752,0.0,1.0
2013-01-11,19.29,19.32,19.07,19.31,3116600,13.1110900065205,13.1314805041978,12.9615596902201,13.1246836716387,4585371.16060534,0.0,1.0
2013-01-14,19.22,19.24,19.08,19.16,2585500,13.0635121786067,13.077105843725,12.9683565227792,13.0227311832521,3803977.77569953,0.0,1.0
2013-01-15,19.07,19.12,18.72,18.83,4862700,12.9615596902201,12.9955438530157,12.7236705506513,12.7984357088015,7154361.91448233,0.0,1.0
2013-01-16,18.78,18.79,18.54,18.56,3232900,12.764451546006,12.7712483785651,12.6013275645874,12.6149212297056,4756480.27501796,0.0,1.0
2013-01-17,18.91,19.0,18.72,18.88,1591000,12.8528103692744,12.9139818623064,12.7236705506513,12.8324198715971,2340796.22554164,0.0,1.0
2013-01-18,18.96,18.98,18.78,18.93,1745100,12.8867945320699,12.9003881971881,12.764451546006,12.8664040343926,2567519.48032227,0.0,1.0
2013-01-22,19.0,19.03,18.77,18.83,4514200,12.9139818623064,12.9343723599837,12.7576547134469,12.7984357088015,6641623.08066629,0.0,1.0
2013-01-23,18.83,18.91,18.69,18.78,2820000,12.7984357088015,12.8528103692744,12.703280052974,12.764451546006,4148991.42427872,0.0,1.0
2013-01-24,18.87,18.95,18.73,18.76,2259400,12.8256230390379,12.8799976995108,12.7304673832104,12.7508578808877,3324195.469509,0.0,1.0
2013-01-25,19.1,19.1,18.91,19.04,1534900,12.9819501878974,12.9819501878974,12.8528103692744,12.9411691925428,2258257.77912249,0.0,1.0
2013-01-28,19.16,19.3,19.1,19.3,2311100,13.0227311832521,13.1178868390796,12.9819501878974,13.1178868390796,3400260.31228743,0.0,1.0
2013-01-29,18.95,19.0,18.76,18.76,1715400,12.8799976995108,12.9139818623064,12.7508578808877,12.7508578808877,2523822.65574742,0.0,1.0
2013-01-30,19.03,19.07,18.79,18.8,2330600,12.9343723599837,12.9615596902201,12.7712483785651,12.7780452111242,3428950.14660425,0.0,1.0
2013-01-31,19.16,19.25,18.76,18.79,3236700,13.0227311832521,13.0839026762841,12.7508578808877,12.7712483785651,4762071.11452586,0.0,1.0
2013-02-01,18.88,18.98,18.78,18.95,3406900,12.8324198715971,12.9003881971881,12.764451546006,12.8799976995108,5012481.87353728,0.0,1.0
2013-02-04,18.3,18.58,18.27,18.55,3778800,12.4382035831688,12.6285148948238,12.4178130854914,12.6081243971465,5559648.50853346,0.0,1.0
2013-02-05,18.52,18.63,18.42,18.44,3092200,12.5877338994691,12.6624990576193,12.5197655738781,12.5333592389963,4549472.08587046,0.0,1.0
2013-02-06,18.53,18.55,18.21,18.26,2739100,12.5945307320283,12.6081243971465,12.3770320901368,12.4110162529323,4029965.39370277,0.0,1.0
2013-02-07,18.41,18.55,18.22,18.51,2006500,12.5129687413189,12.6081243971465,12.3838289226959,12.58093706691,2952110.38752315,0.0,1.0
2013-02-08,18.85,18.93,18.78,18.84,1907900,12.8120293739197,12.8664040343926,12.764451546006,12.8052325413606,2807042.81502886,0.0,1.0
2013-02-11,18.83,18.91,18.69,18.91,1289800,12.7984357088015,12.8528103692744,12.703280052974,12.8528103692744,1897648.63086337,0.0,1.0
2013-02-12,20.55,20.6,20.06,20.12,9677900,13.9674909089682,14.0014750717637,13.6344461135719,13.6752271089265,14238838.335116,0.0,1.0
2013-02-13,20.2,20.48,20.12,20.39,3969200,13.7296017693994,13.9199130810544,13.6752271089265,13.8587415880225,5839778.99335003,0.0,1.0
2013-02-14,19.88,19.93,19.62,19.66,3546600,13.5121031275079,13.5460872903035,13.3353854809711,13.3625728112075,5218018.78913011,0.0,1.0
2013-02-15,19.86,20.04,19.77,19.95,1918000,13.4985094623897,13.6208524484536,13.4373379693577,13.5596809554217,2821902.67793141,0.0,1.0
2013-02-19,20.01,20.12,19.96,20.05,1910400,13.6004619507763,13.6752271089265,13.5664777879808,13.6276492810128,2810720.99891563,0.0,1.0
2013-02-20,19.23,19.65,19.19,19.62,2895900,13.2120528760865,13.5006156534113,13.1845707068175,13.4800040264596,4214951.11488649,0.208544,1.0
2013-02-21,18.73,18.94,18.65,18.93,2837700,12.8685257602236,13.0128071488861,12.8135614216856,13.0059366065688,4130241.64464015,0.0,1.0
2013-02-22,18.82,18.86,18.64,18.82,3243400,12.930360641079,12.957842810348,12.8066908793683,12.930360641079,4720733.60475941,0.0,1.0
2013-02-25,18.14,19.14,18.11,19.08,5155000,12.4631637635054,13.1502179952312,12.4425521365537,13.1089947413277,7503046.72027344,0.0,1.0
2013-02-26,18.1,18.2,17.87,18.13,4549600,12.4356815942364,12.504387017409,12.2776591209395,12.4562932211882,6621893.57100989,0.0,1.0
2013-02-27,18.48,18.54,18.02,18.05,4063600,12.6967622022922,12.7379854561957,12.3807172556983,12.4013288826501,5914525.82977751,0.0,1.0
2013-02-28,18.55,18.8,18.51,18.52,2933600,12.744855998513,12.9166195564444,12.717373829244,12.7242443715612,4269823.05695327,0.0,1.0
2013-03-01,18.19,18.28,17.7,17.77,2728900,12.4975164750917,12.559351355947,12.1608599015461,12.2089536977669,3971884.42191158,0.0,1.0
2013-03-04,18.29,18.33,17.95,18.04,1238500,12.5662218982643,12.5937040675333,12.3326234594775,12.3944583403329,1802623.34879896,0.0,1.0
2013-03-05,18.43,18.62,18.41,18.44,4331300,12.6624094907059,12.7929497947338,12.6486684060714,12.6692800330232,6304160.28312712,0.0,1.0
2013-03-06,18.4,18.45,18.13,18.4,5039600,12.6417978637541,12.6761505753404,12.4562932211882,12.6417978637541,7335083.26896024,0.0,1.0
2013-03-07,18.81,18.82,18.62,18.64,10155600,12.9234900987617,12.930360641079,12.7929497947338,12.8066908793683,14781365.9112335,0.0,1.0
2013-03-08,19.05,19.12,18.92,19.05,10521000,13.0883831143759,13.1364769105967,12.9990660642515,13.0883831143759,15313201.6574193,0.0,1.0
2013-03-11,18.78,18.79,18.48,18.59,5203400,12.9028784718099,12.9097490141272,12.6967622022922,12.772338167782,7573492.39656078,0.0,1.0
2013-03-12,18.66,18.91,18.59,18.84,5146400,12.8204319640028,12.9921955219343,12.772338167782,12.9441017257135,7490529.51332982,0.0,1.0
2013-03-13,18.8,18.86,18.55,18.62,2316100,12.9166195564444,12.957842810348,12.744855998513,12.7929497947338,3371058.48861791,0.0,1.0
2013-03-14,19.3,19.31,19.03,19.06,3151100,13.2601466723073,13.2670172146246,13.0746420297414,13.0952536566931,4586391.95349246,0.0,1.0
2013-03-15,19.23,19.48,19.21,19.42,5658100,13.2120528760865,13.383816434018,13.198311791452,13.3425931801144,8235303.3264751,0.0,1.0
2013-03-18,18.45,18.65,18.37,18.5,3984000,12.6761505753404,12.8135614216856,12.6211862368024,12.7105032869267,5798668.89109008,0.0,1.0
2013-03-19,18.0,18.51,17.87,18.48,5135900,12.3669761710638,12.717373829244,12.2776591209395,12.6967622022922,7475246.87694517,0.0,1.0
2013-03-20,17.95,18.2,17.81,18.13,3051900,12.3326234594775,12.504387017409,12.2364358670359,12.4562932211882,4442007.42688701,0.0,1.0
2013-03-21,17.79,18.01,17.71,17.93,2873200,12.2226947824014,12.3738467133811,12.1677304438634,12.318882374843,4181911.51051205,0.0,1.0
2013-03-22,17.92,18.08,17.82,18.04,2927200,12.3120118325258,12.4219405096019,12.2433064093532,12.3944583403329,4260507.92620452,0.0,1.0
2013-03-25,17.27,18.06,16.92,18.06,7722900,11.865426581904,12.4081994249674,11.6249576008,12.4081994249674,11240597.384287,0.0,1.0
2013-03-26,17.48,17.51,17.23,17.26,2650500,12.0097079705664,12.0303195975182,11.837944412635,11.8585560395868,3857774.07023952,0.0,1.0
2013-03-27,17.49,17.58,17.19,17.24,2387600,12.0165785128837,12.078413393739,11.810462243366,11.8448149549522,3475125.96495146,0.0,1.0
2013-03-28,17.76,17.86,17.66,17.84,2499400,12.2020831554496,12.2707885786222,12.1333777322771,12.2570474939877,3637849.65521852,0.0,1.0
2013-04-01,17.56,17.81,17.5,17.7,1685800,12.0646723091045,12.2364358670359,12.0234490552009,12.1608599015461,2453663.65878505,0.0,1.0
2013-04-02,17.93,18.07,17.86,17.92,2797100,12.318882374843,12.4150699672846,12.2707885786222,12.3120118325258,4071148.78395283,0.0,1.0
2013-04-03,17.39,17.84,17.35,17.78,2836000,11.9478730897111,12.2570474939877,11.9203909204421,12.2158242400842,4127767.313035,0.0,1.0
2013-04-04,17.46,17.54,17.26,17.38,1718900,11.9959668859319,12.05093122447,11.8585560395868,11.9410025473939,2501840.35062619,0.0,1.0
2013-04-05,17.36,17.4,16.8,16.91,3083300,11.9272614627593,11.9547436320284,11.5425110929929,11.6180870584827,4487709.78712301,0.0,1.0
2013-04-08,17.15,17.16,16.91,17.11,1903000,11.7829800740969,11.7898506164142,11.6180870584827,11.7554979048279,2769795.90857039,0.0,1.0
2013-04-09,17.65,17.75,17.41,17.5,2672600,12.1265071899598,12.1952126131324,11.9616141743456,12.0234490552009,3889940.38110626,0.0,1.0
2013-04-10,18.37,18.55,18.12,18.23,4168800,12.6211862368024,12.744855998513,12.4494226788709,12.5249986443608,6067643.29145989,0.0,1.0
2013-04-11,18.66,18.93,18.59,18.77,4035100,12.8204319640028,13.0059366065688,12.772338167782,12.8960079294927,5873044.38816205,0.0,1.0
2013-04-12,18.5,18.52,18.26,18.39,1450300,12.7105032869267,12.7242443715612,12.5456102713125,12.6349273214369,2110895.95701504,0.0,1.0
2013-04-15,17.83,18.34,17.81,18.25,2585200,12.2501769516705,12.6005746098506,12.2364358670359,12.5387397289953,3762730.62681877,0.0,1.0
2013-04-16,18.36,18.37,18.04,18.28,2797000,12.6143156944851,12.6211862368024,12.3944583403329,12.559351355947,4071003.23503487,0.0,1.0
2013-04-17,17.8,17.98,17.53,17.92,2870000,12.2295653247187,12.3532350864293,12.0440606821527,12.3120118325258,4177253.94513767,0.0,1.0
2013-04-18,17.33,17.55,17.21,17.52,2806100,11.9066498358076,12.0578017667872,11.8242033280005,12.0371901398355,4084248.18656822,0.0,1.0
2013-04-19,17.64,17.66,17.46,17.58,3573400,12.1196366476426,12.1333777322771,11.9959668859319,12.078413393739,5201045.03399126,0.0,1.0
2013-04-22,17.93,17.98,17.66,17.92,2182900,12.318882374843,12.3532350864293,12.1333777322771,12.3120118325258,3177187.32990977,0.0,1.0
2013-04-23,18.32,18.39,18.07,18.29,2795600,12.5868335252161,12.6349273214369,12.4150699672846,12.5662218982643,4068965.55018358,0.0,1.0
2013-04-24,18.08,18.25,17.97,18.17,4030600,12.4219405096019,12.5387397289953,12.3463645441121,12.4837753904572,5866494.68685432,0.0,1.0
2013-04-25,18.09,18.28,18.03,18.19,2034700,12.4288110519192,12.559351355947,12.3875877980156,12.4975164750917,2961483.83350927,0.0,1.0
2013-04-26,18.12,18.15,17.95,18.07,2214900,12.4494226788709,12.4700343058227,12.3326234594775,12.4150699672846,3223762.98365347,0.0,1.0
2013-04-29,17.87,18.11,17.83,18.08,5228800,12.2776591209395,12.4425521365537,12.2501769516705,12.4219405096019,7610461.8217198,0.0,1.0
2013-04-30,17.98,18.05,17.76,17.98,3430500,12.3532350864293,12.4013288826501,12.2020831554496,12.3532350864293,4993055.63024209,0.0,1.0
2013-05-01,17.88,18.11,17.84,18.07,2510300,12.3264365361209,12.48499807993,12.2988606154584,12.4574221592676,3641292.75062369,0.060995,1.0
2013-05-02,18.08,18.11,17.81,17.86,1963100,12.4643161394332,12.48499807993,12.2781786749615,12.3126485757896,2847556.78554331,0.0,1.0
2013-05-03,18.57,18.7,18.44,18.45,3359100,12.8021211675483,12.8917429097013,12.7124994253953,12.7193934055609,4872511.8426563,0.0,1.0
2013-05-06,18.69,18.8,18.57,18.59,1997400,12.8848489295357,12.9606827113575,12.8021211675483,12.8159091278796,2897310.33744803,0.0,1.0
2013-05-07,19.05,19.28,19.02,19.24,3496800,13.1330322154979,13.2915937593071,13.112350275001,13.2640178386446,5072251.32071105,0.0,1.0
2013-05-08,19.29,19.32,19.05,19.07,2167700,13.2984877394727,13.3191696799695,13.1330322154979,13.1468201758291,3144337.44792534,0.0,1.0
2013-05-09,19.12,19.42,19.07,19.38,3639500,13.1812900766572,13.3881094816257,13.1468201758291,13.3605335609632,5279243.50312511,0.0,1.0
2013-05-10,19.48,19.48,19.26,19.36,2471300,13.4294733626194,13.4294733626194,13.2778057989758,13.346745600632,3584721.65662125,0.0,1.0
2013-05-13,19.22,19.22,19.03,19.1,1567300,13.2502298783134,13.2502298783134,13.1192442551667,13.167502116326,2273432.70846214,0.0,1.0
2013-05-14,19.22,19.23,18.95,18.97,1750200,13.2502298783134,13.257123858479,13.0640924138417,13.077880374173,2538736.63392486,0.0,1.0
2013-05-15,19.51,19.54,19.4,19.45,1989100,13.4501553031162,13.4708372436131,13.3743215212944,13.4087914221225,2885270.84821161,0.0,1.0
2013-05-16,19.52,19.73,19.47,19.68,1780300,13.4570492832818,13.6018228667598,13.4225793824537,13.5673529659317,2582397.91416778,0.0,1.0
2013-05-17,20.03,20.1,19.68,19.75,2706600,13.8086422717282,13.8569001328875,13.5673529659317,13.615610827091,3926033.92376932,0.0,1.0
2013-05-20,19.93,19.96,19.79,19.83,1860800,13.7397024700721,13.7603844105689,13.6431867477535,13.6707626684159,2699166.4543523,0.0,1.0
2013-05-21,19.65,19.73,19.5,19.59,1983400,13.5466710254348,13.6018228667598,13.4432613229506,13.5053071444411,2877002.76524203,0.0,1.0
2013-05-22,19.75,20.44,19.63,19.95,5435100,13.615610827091,14.0912954585185,13.5328830651036,13.7534904304033,7883834.6926323,0.0,1.0
2013-05-23,19.48,19.59,19.18,19.34,3845200,13.4294733626194,13.5053071444411,13.2226539576509,13.3329576403007,5577619.76046617,0.0,1.0
2013-05-24,19.36,19.37,19.14,19.34,2821800,13.346745600632,13.3536395807976,13.1950780369884,13.3329576403007,4093136.23220728,0.0,1.0
2013-05-28,19.64,19.89,19.51,19.88,3287300,13.5397770452692,13.7121265494096,13.4501553031162,13.705232569244,4768363.00805693,0.0,1.0
2013-05-29,19.46,19.5,19.32,19.46,3693500,13.4156854022881,13.4432613229506,13.3191696799695,13.4156854022881,5357572.71020542,0.0,1.0
2013-05-30,19.62,19.73,19.5,19.51,3352200,13.525989084938,13.6018228667598,13.4432613229506,13.4501553031162,4862503.11064047,0.0,1.0
2013-05-31,19.19,19.63,19.19,19.52,2727300,13.2295479378165,13.5328830651036,13.2295479378165,13.4570492832818,3956060.11981677,0.0,1.0
2013-06-03,19.58,19.64,19.28,19.44,3616300,13.4984131642755,13.5397770452692,13.2915937593071,13.4018974419569,5245590.95489803,0.0,1.0
2013-06-04,19.39,19.69,19.28,19.56,2605000,13.3674275411288,13.5742469460973,13.2915937593071,13.4846252039443,3778658.97118861,0.0,1.0
2013-06-05,19.15,19.53,19.09,19.5,5645500,13.201972017154,13.4639432634474,13.1606081361604,13.4432613229506,8189028.49207114,0.0,1.0
2013-06-06,19.0,19.03,18.68,19.0,4416600,13.0985623146698,13.1192442551667,12.8779549493701,13.0985623146698,6406458.81464552,0.0,1.0
2013-06-07,19.18,19.2,18.88,19.03,3116100,13.2226539576509,13.2364419179821,13.0158345526824,13.1192442551667,4520030.41079493,0.0,1.0
2013-06-10,19.21,19.3,19.03,19.28,2543800,13.2433358981477,13.3053817196383,13.1192442551667,13.2915937593071,3689885.86983094,0.0,1.0
2013-06-11,18.76,18.98,18.63,18.72,4878700,12.933106790695,13.0847743543386,12.843485048542,12.9055308700326,7076753.75153085,0.0,1.0
2013-06-12,18.34,18.75,18.3,18.73,3124900,12.6435596237392,12.9262128105294,12.6159837030767,12.9124248501982,4532795.17046727,0.0,1.0
2013-06-13,18.87,18.89,18.4,18.48,2562000,13.0089405725168,13.022728532848,12.6849235047329,12.7400753460578,3716285.71369873,0.0,1.0
2013-06-14,18.51,18.8,18.44,18.6,1677300,12.7607572865546,12.9606827113575,12.7124994253953,12.8228031080452,2432992.20436647,0.0,1.0
2013-06-17,18.55,18.8,18.41,18.65,1769400,12.7883332072171,12.9606827113575,12.6918174848985,12.8572730088733,2566587.01866453,0.0,1.0
2013-06-18,18.76,18.98,18.72,18.93,1672900,12.933106790695,13.0847743543386,12.9055308700326,13.0503044535105,2426609.8245303,0.0,1.0
2013-06-19,18.44,19.02,18.44,18.85,2461100,12.7124994253953,13.112350275001,12.7124994253953,12.9951526121856,3569926.13972833,0.0,1.0
2013-06-20,17.66,18.06,17.59,18.01,4298900,12.1747689724773,12.4505281791019,12.126511111318,12.4160582782739,6235730.1540279,0.0,1.0
2013-06-21,17.52,17.69,17.21,17.67,2446600,12.0782532501587,12.1954509129742,11.8645398650246,12.1816629526429,3548893.29708638,0.0,1.0
2013-06-24,17.3,17.5,17.1,17.21,2815400,11.9265856865151,12.0644652898275,11.7887060832028,11.8645398650246,4083852.77062742,0.0,1.0
2013-06-25,17.61,17.67,17.32,17.51,2508500,12.1402990716492,12.1816629526429,11.9403736468464,12.0713592699931,3638681.77705437,0.0,1.0
2013-06-26,17.75,17.9,17.65,17.86,1541200,12.2368147939678,12.3402244964521,12.1678749923117,12.3126485757896,2235573.59170668,0.0,1.0
2013-06-27,17.5,17.66,17.36,17.46,3046800,12.0644652898275,12.1747689724773,11.9679495675088,12.036889369165,4419507.9283752,0.0,1.0
2013-06-28,17.12,17.19,16.87,16.95,5098000,11.8024940435341,11.8507519046934,11.6301445393937,11.6852963807186,7394857.36472915,0.0,1.0
2013-07-01,17.26,17.51,17.21,17.33,2908000,11.8990097658527,12.0713592699931,11.8645398650246,11.947267627012,4218172.85536139,0.0,1.0
2013-07-02,17.03,17.26,16.9,17.02,4398900,11.7404482220435,11.8990097658527,11.6508264798905,11.7335542418779,6380784.24121365,0.0,1.0
2013-07-03,17.21,17.27,16.74,16.77,1579800,11.8645398650246,11.9059037460183,11.5405227972407,11.5612047377375,2291564.46936037,0.0,1.0
2013-07-05,17.56,17.61,17.28,17.51,2454900,12.1058291708212,12.1402990716492,11.9127977261839,12.0713592699931,3560932.78632279,0.0,1.0
2013-07-08,17.8,17.97,17.7,17.87,2368200,12.2712846947959,12.3884823576114,12.2023448931398,12.3195425559552,3435170.89273277,0.0,1.0
2013-07-09,18.01,18.02,17.77,18.01,1718700,12.4160582782739,12.4229522584395,12.2506027542991,12.4160582782739,2493044.59646135,0.0,1.0
2013-07-10,18.06,18.17,17.87,18.03,2534300,12.4505281791019,12.5263619609237,12.3195425559552,12.4298462386051,3676105.73154829,0.0,1.0
2013-07-11,18.5,18.51,18.18,18.34,2145200,12.753863306389,12.7607572865546,12.5332559410893,12.6435596237392,3111700.27830856,0.0,1.0
2013-07-12,18.51,18.51,18.11,18.17,2119600,12.7607572865546,12.7607572865546,12.48499807993,12.5263619609237,3074566.43198902,0.0,1.0
2013-07-15,18.72,18.73,18.59,18.68,1344900,12.9055308700326,12.9124248501982,12.8159091278796,12.8779549493701,1950832.41856105,0.0,1.0
2013-07-16,18.64,18.78,18.56,18.77,1393700,12.8503790287076,12.9468947510263,12.7952271873827,12.9400007708606,2021618.81310771,0.0,1.0
2013-07-17,18.88,18.98,18.74,18.94,1276300,13.0158345526824,13.0847743543386,12.9193188303638,13.0571984336761,1851325.31475164,0.0,1.0
2013-07-18,19.33,19.4,19.21,19.22,2952300,13.3260636601351,13.3743215212944,13.2433358981477,13.2502298783134,4282431.81598469,0.0,1.0
2013-07-19,19.45,19.53,19.37,19.53,1953100,13.4087914221225,13.4639432634474,13.3536395807976,13.4639432634474,2833051.37682475,0.0,1.0
2013-07-22,19.83,19.92,19.78,19.82,2232700,13.6707626684159,13.7328084899065,13.6362927675878,13.6638686882503,3238622.60459608,0.0,1.0
2013-07-23,19.81,19.98,19.71,19.95,1445800,13.6569747080847,13.7741723709001,13.5880349064285,13.7534904304033,2097191.99253147,0.0,1.0
2013-07-24,19.63,19.69,19.51,19.65,1935400,13.5328830651036,13.5742469460973,13.4501553031162,13.5466710254348,2807376.80339287,0.0,1.0
2013-07-25,19.9,19.92,19.51,19.57,2409500,13.7190205295752,13.7328084899065,13.4501553031162,13.4915191841099,3495078.23074048,0.0,1.0
2013-07-26,19.66,19.74,19.31,19.66,5088700,13.5535650056004,13.6087168469254,13.3122756998039,13.5535650056004,7381367.33462092,0.0,1.0
2013-07-29,19.04,19.15,18.63,19.08,4238200,13.1261382353323,13.201972017154,12.843485048542,13.1537141559947,6147682.32310614,0.0,1.0
2013-07-30,17.72,17.82,17.57,17.66,6149100,12.216132853471,12.2850726551272,12.1127231509868,12.1747689724773,8919520.87513851,0.0,1.0
2013-07-31,17.48,17.68,17.39,17.57,3979800,12.0506773294962,12.1885569328085,11.9886315080057,12.1127231509868,5772862.5618182,0.0,1.0
2013-08-01,17.71,17.74,17.55,17.62,3090000,12.2092388733054,12.2299208138022,12.0989351906555,12.1471930518148,4482171.29403945,0.0,1.0
2013-08-02,17.47,17.55,17.26,17.3,2698600,12.0437833493306,12.0989351906555,11.8990097658527,11.9265856865151,3914429.59679446,0.0,1.0
2013-08-05,17.46,17.53,17.32,17.48,1491200,12.036889369165,12.0851472303243,11.9403736468464,12.0506773294962,2163046.5481138,0.0,1.0
2013-08-06,17.4,17.52,17.35,17.49,1981800,11.9955254881713,12.0782532501587,11.9610555873432,12.0575713096618,2874681.89984705,0.0,1.0
2013-08-07,17.43,17.64,17.39,17.58,1830800,12.0594809421677,12.2047758932782,12.0318057133848,12.1632630501038,2646120.85321344,0.06277,1.0
2013-08-08,17.96,18.0,17.65,17.68,2907600,12.4261777235417,12.4538529523247,12.2116947004739,12.2324511220611,4202458.48416179,0.0,1.0
2013-08-09,17.88,17.95,17.67,17.67,1945700,12.3708272659758,12.419258916346,12.2255323148654,12.2255323148654,2812189.94106259,0.0,1.0
2013-08-12,17.68,17.77,17.56,17.7,2742200,12.2324511220611,12.2947203868227,12.1494254357123,12.2462887364526,3963399.93646597,0.0,1.0
2013-08-13,17.71,17.71,17.47,17.55,1678800,12.2532075436483,12.2532075436483,12.0871561709507,12.1425066285165,2426429.80575416,0.0,1.0
2013-08-14,17.72,17.8,17.66,17.72,1488700,12.2601263508441,12.3154768084099,12.2186135076696,12.2601263508441,2151671.4628462,0.0,1.0
2013-08-15,17.75,17.76,17.54,17.71,1435800,12.2808827724313,12.287801579627,12.1355878213208,12.2532075436483,2075213.19698702,0.0,1.0
2013-08-16,18.02,18.05,17.77,17.8,1953300,12.4676905667161,12.4884469883033,12.2947203868227,12.3154768084099,2823174.49343556,0.0,1.0
2013-08-19,17.88,18.17,17.85,18.12,2394000,12.3708272659758,12.5714726746522,12.3500708443886,12.5368786386735,3460133.9974836,0.0,1.0
2013-08-20,17.91,18.0,17.7,17.72,1543900,12.391583687563,12.4538529523247,12.2462887364526,12.2601263508441,2231454.00113406,0.0,1.0
2013-08-21,17.75,17.96,17.62,17.78,2082800,12.2808827724313,12.4261777235417,12.1909382788867,12.3016391940185,3010345.48452749,0.0,1.0
2013-08-22,17.76,17.84,17.66,17.79,1251700,12.287801579627,12.3431520371929,12.2186135076696,12.3085580012142,1809126.86911037,0.0,1.0
2013-08-23,17.95,17.98,17.78,17.98,1947300,12.419258916346,12.4400153379332,12.3016391940185,12.4400153379332,2814502.47840426,0.0,1.0
2013-08-26,17.77,17.96,17.75,17.82,1155400,12.2947203868227,12.4261777235417,12.2808827724313,12.3293144228014,1669941.02785821,0.0,1.0
2013-08-27,17.17,17.5,17.17,17.41,2540400,11.8795919550786,12.1079125925379,11.8795919550786,12.0456433277762,3671731.164247,0.0,1.0
2013-08-28,17.62,17.74,17.5,17.5,2588300,12.1909382788867,12.2739639652355,12.1079125925379,12.1079125925379,3740962.75091344,0.0,1.0
2013-08-29,17.54,17.7,17.5,17.5,972200,12.1355878213208,12.2462887364526,12.1079125925379,12.1079125925379,1405155.50223624,0.0,1.0
2013-08-30,17.47,17.58,17.4,17.54,1126300,12.0871561709507,12.1632630501038,12.0387245205805,12.1355878213208,1627881.75495646,0.0,1.0
2013-09-03,17.71,17.81,17.57,17.76,1226200,12.2532075436483,12.3223956156057,12.156344242908,12.287801579627,1772270.8052274,0.0,1.0
2013-09-04,18.18,18.18,17.81,17.84,3416500,12.5783914818479,12.5783914818479,12.3223956156057,12.3431520371929,4937989.89239879,0.0,1.0
2013-09-05,18.48,18.56,18.41,18.46,2017800,12.78595569772,12.8413061552859,12.7375240473498,12.7721180833285,2916398.65502188,0.0,1.0
2013-09-06,18.51,18.61,18.3,18.59,1851500,12.8067121193072,12.8759001912646,12.6614171681967,12.8620625768731,2676039.30507138,0.0,1.0
2013-09-09,18.91,18.95,18.68,18.69,2083500,13.0834644071366,13.1111396359196,12.9243318416347,12.9312506488304,3011357.21961449,0.0,1.0
2013-09-10,19.27,19.27,19.16,19.24,2237400,13.3325414661831,13.3325414661831,13.25643458703,13.3117850445959,3233794.405167,0.0,1.0
2013-09-11,19.3,19.33,19.14,19.23,1464400,13.3532978877703,13.3740543093575,13.2425969726386,13.3048662374002,2116549.8019695,0.0,1.0
2013-09-12,19.28,19.4,19.24,19.32,2004400,13.3394602733789,13.4224859597277,13.3117850445959,13.3671355021618,2897031.15478534,0.0,1.0
2013-09-13,19.22,19.25,19.03,19.13,1948100,13.2979474302044,13.3187038517917,13.1664900934855,13.2356781654428,2815658.74707511,0.0,1.0
2013-09-16,19.4,19.58,19.38,19.52,2298200,13.4224859597277,13.5470244892509,13.4086483453362,13.5055116460765,3321670.82415071,0.0,1.0
2013-09-17,19.06,19.08,18.81,18.84,3428800,13.1872465150727,13.2010841294641,13.0142763351793,13.0350327567665,4955767.52321292,0.0,1.0
2013-09-18,19.59,19.69,18.99,19.11,3483700,13.5539432964467,13.623131368404,13.1388148647025,13.2218405510514,5035116.4607492,0.0,1.0
2013-09-19,17.88,18.05,17.81,18.02,3686200,12.3708272659758,12.4884469883033,12.3223956156057,12.4676905667161,5327796.96805516,0.0,1.0
2013-09-20,17.45,17.54,17.45,17.52,2799700,12.0733185565592,12.1355878213208,12.0733185565592,12.1217502069293,4046506.74718246,0.0,1.0
2013-09-23,17.1,17.13,17.0,17.07,3301200,11.8311603047084,11.8519167262956,11.7619722327511,11.8104038831212,4771342.67021423,0.0,1.0
2013-09-24,17.36,17.52,17.23,17.43,3562500,12.0110492917976,12.1217502069293,11.921104798253,12.0594809421677,5149008.92482676,0.0,1.0
2013-09-25,17.35,17.58,17.29,17.5,4355600,12.0041304846018,12.1632630501038,11.9626176414274,12.1079125925379,6295304.77837911,0.0,1.0
2013-09-26,17.25,17.29,17.07,17.07,1961900,11.9349424126445,11.9626176414274,11.8104038831212,11.8104038831212,2835604.38164705,0.0,1.0
2013-09-27,17.14,17.17,16.98,17.04,2236000,11.8588355334914,11.8795919550786,11.7481346183596,11.789647461534,3231770.93499302,0.0,1.0
2013-09-30,17.04,17.24,16.98,17.02,2303100,11.789647461534,11.9280236054487,11.7481346183596,11.7758098471425,3328752.9697596,0.0,1.0
2013-10-01,17.42,17.57,17.37,17.42,3542200,12.052562134972,12.156344242908,12.0179680989933,12.052562134972,5119668.60730425,0.0,1.0
2013-10-02,17.71,17.72,17.51,17.68,3295600,12.2532075436483,12.2601263508441,12.1148313997336,12.2324511220611,4763248.78951836,0.0,1.0
2013-10-03,17.62,17.76,17.51,17.73,2233900,12.1909382788867,12.287801579627,12.1148313997336,12.2670451580398,3228735.72973208,0.0,1.0
2013-10-04,17.48,17.52,17.35,17.42,1776100,12.0940749781464,12.1217502069293,12.0041304846018,12.052562134972,2567060.98284487,0.0,1.0
2013-10-07,17.48,17.55,17.32,17.35,1538800,12.0940749781464,12.1425066285165,11.9833740630146,12.0041304846018,2224082.78835746,0.0,1.0
2013-10-08,17.07,17.33,17.06,17.3,1898500,11.8104038831212,11.9902928702104,11.8034850759255,11.9695364486232,2743970.08948313,0.0,1.0
2013-10-09,17.17,17.26,16.95,17.22,1780700,11.8795919550786,11.9418612198402,11.7273781967724,11.9141859910573,2573709.52770218,0.0,1.0
2013-10-10,17.71,17.72,17.39,17.39,2234200,12.2532075436483,12.2601263508441,12.0318057133848,12.0318057133848,3229169.33048365,0.0,1.0
2013-10-11,17.85,17.85,17.68,17.8,2165700,12.3500708443886,12.3500708443886,12.2324511220611,12.3154768084099,3130163.82554312,0.0,1.0
2013-10-14,17.84,17.87,17.61,17.63,1179500,12.3431520371929,12.3639084587801,12.184019471691,12.1978570860824,1704773.62156721,0.0,1.0
2013-10-15,17.8,17.88,17.76,17.83,1389200,12.3154768084099,12.3708272659758,12.287801579627,12.3362332299972,2007860.5469107,0.0,1.0
2013-10-16,18.08,18.17,18.01,18.03,2680300,12.5092034098906,12.5714726746522,12.4607717595204,12.4746093739119,3873933.64805983,0.0,1.0
2013-10-17,18.03,18.05,17.75,17.81,2279600,12.4746093739119,12.4884469883033,12.2808827724313,12.3223956156057,3294787.57755371,0.0,1.0
2013-10-18,17.9,18.01,17.82,17.88,2652200,12.3846648803673,12.4607717595204,12.3293144228014,12.3708272659758,3833319.71099665,0.0,1.0
2013-10-21,17.76,17.78,17.65,17.7,4321000,12.287801579627,12.3016391940185,12.2116947004739,12.2462887364526,6245296.15836534,0.0,1.0
2013-10-22,17.72,17.77,17.63,17.69,2118800,12.2601263508441,12.2947203868227,12.1978570860824,12.2393699292569,3062377.57471521,0.0,1.0
2013-10-23,17.31,17.39,17.22,17.3,1894700,11.9764552558189,12.0318057133848,11.9141859910573,11.9695364486232,2738477.81329664,0.0,1.0
2013-10-24,17.28,17.35,17.17,17.35,2845500,11.9556988342317,12.0041304846018,11.8795919550786,12.0041304846018,4112703.12858795,0.0,1.0
2013-10-25,17.4,17.43,17.27,17.4,1504500,12.0387245205805,12.0594809421677,11.9487800270359,12.0387245205805,2174507.76909527,0.0,1.0
2013-10-28,16.97,17.06,16.85,17.04,2849000,11.7412158111639,11.8034850759255,11.658190124815,11.789647461534,4117761.80402286,0.0,1.0
2013-10-29,17.13,17.14,16.98,17.1,1338800,11.8519167262956,11.8588355334914,11.7481346183596,11.8311603047084,1935015.62064789,0.0,1.0
2013-10-30,17.17,17.48,17.08,17.41,3682200,11.8795919550786,12.0940749781464,11.817322690317,12.0456433277762,5322015.62470095,0.0,1.0
2013-10-31,16.81,17.12,16.8,17.09,2921100,11.6305148960321,11.8449979190999,11.6235960888364,11.8242414975127,4221970.51798217,0.0,1.0
2013-11-01,16.37,16.52,16.2,16.48,2698700,11.3260873794197,11.4298694873557,11.2084676570922,11.4021942585728,3900527.82748913,0.0,1.0
2013-11-04,16.37,16.42,16.25,16.4,1435500,11.3260873794197,11.3606814153984,11.2430616930709,11.3468438010069,2074779.59623547,0.0,1.0
2013-11-05,16.04,16.06,15.83,15.91,3103800,11.0977667419604,11.1116043563519,10.95247179085,11.0078222484159,4486033.37568488,0.0,1.0
2013-11-06,16.38,16.48,16.32,16.39,1999700,11.3771876137253,11.4466454135649,11.3355129338215,11.3841333937092,2879014.31461714,0.063857,1.0
2013-11-07,16.1,16.47,16.09,16.42,1582100,11.1827057741744,11.4396996335809,11.1757599941904,11.4049707336611,2277785.94146912,0.0,1.0
2013-11-08,16.46,16.46,16.08,16.08,3121300,11.4327538535969,11.4327538535969,11.1688142142065,11.1688142142065,4493807.76127147,0.0,1.0
2013-11-11,16.47,16.51,16.38,16.43,1253900,11.4396996335809,11.4674827535167,11.3771876137253,11.4119165136451,1805268.81487145,0.0,1.0
2013-11-12,16.27,16.38,16.22,16.26,1286300,11.3007840339017,11.3771876137253,11.2660551339819,11.2938382539177,1851915.8438226,0.0,1.0
2013-11-13,16.21,16.22,15.86,15.87,3472800,11.259109353998,11.2660551339819,11.0160070545594,11.0229528345433,4999870.43646668,0.0,1.0
2013-11-14,16.17,16.19,16.05,16.09,3293000,11.2313262340621,11.24521779403,11.1479768742546,11.1757599941904,4741008.22025019,0.0,1.0
2013-11-15,16.15,16.15,16.03,16.1,1685000,11.2174346740942,11.2174346740942,11.1340853142867,11.1827057741744,2425933.45008246,0.0,1.0
2013-11-18,16.15,16.32,16.13,16.24,2705600,11.2174346740942,11.3355129338215,11.2035431141263,11.2799466939498,3895314.86204339,0.0,1.0
2013-11-19,16.17,16.3,16.08,16.13,1971300,11.2313262340621,11.3216213738536,11.1688142142065,11.2035431141263,2838126.17812912,0.0,1.0
2013-11-20,16.28,16.49,16.22,16.39,2470700,11.3077298138857,11.4535911935488,11.2660551339819,11.3841333937092,3557123.90214761,0.0,1.0
2013-11-21,16.77,16.78,16.57,16.59,2637800,11.6480730330997,11.6550188130836,11.5091574334205,11.5230489933884,3797701.63479377,0.0,1.0
2013-11-22,16.76,16.79,16.65,16.74,1515600,11.6411272531157,11.6619645930676,11.5647236732922,11.6272356931478,2182044.35427002,0.0,1.0
2013-11-25,16.7,16.82,16.7,16.76,1652000,11.599452573212,11.6828019330195,11.599452573212,11.6411272531157,2378422.58726185,0.0,1.0
2013-11-26,16.91,17.0,16.85,16.94,3186400,11.7453139528751,11.8078259727307,11.7036392729713,11.766151292827,4587533.73610847,0.0,1.0
2013-11-27,17.18,17.23,17.08,17.1,3962700,11.932850012442,11.9675789123618,11.8633922126024,11.8772837725703,5705190.79088533,0.0,1.0
2013-11-29,17.78,17.88,17.75,17.86,7996900,12.3495968114796,12.4190546113191,12.3287594715277,12.4051630513512,11513321.7845486,0.0,1.0
2013-12-02,17.58,17.8,17.57,17.72,2181400,12.2106812118004,12.3634883714475,12.2037354318164,12.3079221315758,3140612.00475363,0.0,1.0
2013-12-03,17.46,17.63,17.42,17.61,1919100,12.1273318519929,12.2454101117202,12.099548732057,12.2315185517522,2762972.6314856,0.0,1.0
2013-12-04,17.27,17.38,17.1,17.15,1980400,11.9953620322976,12.0717656121212,11.8772837725703,11.9120126724901,2851227.65848269,0.0,1.0
2013-12-05,17.16,17.33,17.06,17.3,1760600,11.9189584524741,12.0370367122014,11.8495006526345,12.0161993722495,2534776.51763512,0.0,1.0
2013-12-06,17.47,17.52,17.37,17.51,1265900,12.1342776319768,12.1690065318966,12.0648198321372,12.1620607519127,1822545.49226077,0.0,1.0
2013-12-09,17.42,17.55,17.39,17.43,1135700,12.099548732057,12.1898438718485,12.0787113921051,12.106494512041,1635093.54258674,0.0,1.0
2013-12-10,17.34,17.5,17.34,17.41,1450200,12.0439824921853,12.1551149719287,12.0439824921853,12.0926029520731,2087886.46249828,0.0,1.0
2013-12-11,16.95,17.29,16.94,17.27,2582700,11.7730970728109,12.0092535922655,11.766151292827,11.9953620322976,3718372.89111454,0.0,1.0
2013-12-12,16.66,16.76,16.57,16.71,2868500,11.5716694532761,11.6411272531157,11.5091574334205,11.6063983531959,4129845.7576033,0.0,1.0
2013-12-13,16.48,16.57,16.4,16.56,2221700,11.4466454135649,11.5091574334205,11.3910791736932,11.5022116534365,3198632.8463194,0.0,1.0
2013-12-16,16.73,16.84,16.65,16.71,4074500,11.6202899131638,11.6966934929874,11.5647236732922,11.6063983531959,5866151.8352291,0.0,1.0
2013-12-17,16.41,16.55,16.37,16.54,3363100,11.3980249536771,11.4952658734526,11.3702418337413,11.4883200934686,4841932.81066609,0.0,1.0
2013-12-18,16.84,16.85,16.43,16.6,2190100,11.6966934929874,11.7036392729713,11.4119165136451,11.5299947733724,3153137.59586089,0.0,1.0
2013-12-19,16.98,17.01,16.79,16.79,2686500,11.7939344127628,11.8147717527147,11.6619645930676,11.6619645930676,3867816.15053208,0.0,1.0
2013-12-20,17.05,17.09,17.0,17.0,1477100,11.8425548726505,11.8703379925864,11.8078259727307,11.8078259727307,2126615.01431265,0.0,1.0
2013-12-23,17.43,17.44,17.25,17.29,3301300,12.106494512041,12.1134402920249,11.9814704723297,12.0092535922655,4752957.92211111,0.0,1.0
2013-12-24,17.71,17.72,17.42,17.42,1794100,12.3009763515918,12.3079221315758,12.099548732057,12.099548732057,2583007.24201363,0.0,1.0
2013-12-26,17.82,17.84,17.69,17.75,2763200,12.3773799314154,12.3912714913833,12.2870847916239,12.3287594715277,3978242.91351208,0.0,1.0
2013-12-27,18.03,18.05,17.8,17.87,4029400,12.5232413110785,12.5371328710465,12.3634883714475,12.4121088313352,5801220.3227076,0.0,1.0
2013-12-30,17.98,18.06,17.9,17.91,1679200,12.4885124111587,12.5440786510304,12.4329461712871,12.439891951271,2417583.05601097,0.0,1.0
2013-12-31,18.13,18.17,18.02,18.02,1279700,12.5926991109181,12.620482230854,12.5162955310946,12.5162955310946,1842413.67125848,0.0,1.0
2014-01-02,17.94,18.1,17.85,18.1,1920800,12.4607292912229,12.5718617709662,12.3982172713673,12.5718617709662,2765420.16078243,0.0,1.0
2014-01-03,18.02,18.11,17.89,17.96,1230900,12.5162955310946,12.5788075509502,12.4260003913031,12.4746208511908,1772155.18320861,0.0,1.0
2014-01-06,18.22,18.35,18.2,18.25,1672700,12.6552111307738,12.7455062705652,12.6413195708058,12.6760484707256,2408224.85575841,0.0,1.0
2014-01-07,18.45,18.56,18.39,18.54,3337000,12.8149640704048,12.8913676502284,12.7732893905011,12.8774760902605,4804356.03734433,0.0,1.0
2014-01-08,18.8,18.88,18.6,18.72,3581400,13.0580663698434,13.1136326097151,12.9191507701642,13.0025001299717,5156224.36683996,0.0,1.0
2014-01-09,18.9,19.05,18.74,19.03,2603400,13.127524169683,13.2317108694424,13.0163916899396,13.2178193094745,3748175.15961109,0.0,1.0
2014-01-10,18.86,18.88,18.69,18.8,1518800,13.0997410497472,13.1136326097151,12.9816627900198,13.0580663698434,2186651.46824049,0.0,1.0
2014-01-13,18.92,19.19,18.89,18.97,2442500,13.1414157296509,13.3289517892178,13.120578389699,13.1761446295707,3516523.71028274,0.0,1.0
2014-01-14,19.26,19.3,19.16,19.23,2083100,13.3775722491055,13.4053553690414,13.3081144492659,13.3567349091536,2999087.22247287,0.0,1.0
2014-01-15,19.58,19.59,19.39,19.43,2082700,13.5998372085922,13.6067829885762,13.467867388897,13.4956505088328,2998511.33322656,0.0,1.0
2014-01-16,19.17,19.26,18.98,19.25,2280100,13.3150602292499,13.3775722491055,13.1830904095547,13.3706264691216,3282712.67628073,0.0,1.0
2014-01-17,18.99,19.15,18.93,19.14,1855100,13.1900361895386,13.301168669282,13.1483615096349,13.294222889298,2670830.35207596,0.0,1.0
2014-01-21,18.68,18.76,18.53,18.75,2106500,12.9747170100359,13.0302832499076,12.8705303102765,13.0233374699236,3032776.74338202,0.0,1.0
2014-01-22,18.64,18.66,18.51,18.58,1572500,12.9469338901,12.960825450068,12.8566387503086,12.9052592101963,2263964.59955768,0.0,1.0
2014-01-23,18.69,18.86,18.55,18.86,1726900,12.9816627900198,13.0997410497472,12.8844218702444,13.0997410497472,2486257.84863349,0.0,1.0
2014-01-24,17.94,18.31,17.92,18.29,2600200,12.4607292912229,12.7177231506294,12.446837731255,12.7038315906615,3743568.04564061,0.0,1.0
2014-01-27,17.85,18.13,17.72,18.1,2245000,12.3982172713673,12.5926991109181,12.3079221315758,12.5718617709662,3232178.39491699,0.0,1.0
2014-01-28,18.32,18.32,18.17,18.19,1487600,12.7246689306134,12.7246689306134,12.620482230854,12.6343737908219,2141732.10702829,0.0,1.0
2014-01-29,18.16,18.3,17.91,17.91,1839000,12.61353645087,12.7107773706454,12.439891951271,12.439891951271,2647650.80991196,0.0,1.0
2014-01-30,18.28,18.36,18.05,18.19,1348500,12.6968858106775,12.7524520505492,12.5371328710465,12.6343737908219,1941466.62162386,0.0,1.0
2014-01-31,17.9,18.06,17.73,17.8,1975900,12.4329461712871,12.5440786510304,12.3148679115598,12.3634883714475,2844748.90446168,0.0,1.0
2014-02-03,17.24,17.7,17.23,17.64,2585400,11.9745246923458,12.2940305716079,11.9675789123618,12.2523558917041,3722260.14352711,0.0,1.0
2014-02-04,17.43,17.46,17.26,17.35,2505400,12.106494512041,12.1273318519929,11.9884162523137,12.0509282721693,3607082.29426504,0.0,1.0
2014-02-05,17.41,17.55,17.36,17.43,1374100,12.0926029520731,12.1898438718485,12.0578740521533,12.106494512041,1978323.53338772,0.0,1.0
2014-02-06,17.87,17.87,17.5,17.51,1687800,12.4121088313352,12.4121088313352,12.1551149719287,12.1620607519127,2429964.67480663,0.0,1.0
2014-02-07,18.05,18.05,17.78,17.94,1329000,12.5371328710465,12.5371328710465,12.3495968114796,12.4607292912229,1913392.02086622,0.0,1.0
2014-02-10,18.21,18.22,18.08,18.15,1539100,12.6482653507898,12.6552111307738,12.5579702109983,12.606590670886,2215877.84749075,0.0,1.0
2014-02-11,17.6,17.64,17.33,17.33,4065900,12.2245727717683,12.2523558917041,12.0370367122014,12.0370367122014,5853770.2164334,0.0,1.0
2014-02-12,17.41,17.54,17.32,17.53,3084300,12.0926029520731,12.1828980918645,12.0300909322174,12.1759523118806,4440538.00598773,0.0,1.0
2014-02-13,17.28,17.34,16.87,17.0,5285800,12.0023078122816,12.0439824921853,11.7175308329393,11.8078259727307,7610088.44536848,0.0,1.0
2014-02-14,17.06,17.14,17.02,17.08,4427800,11.8495006526345,11.9050668925062,11.8217175326986,11.8633922126024,6374806.01203272,0.0,1.0
2014-02-18,17.59,17.61,17.46,17.49,2120900,12.2176269917843,12.2315185517522,12.1273318519929,12.1481691919447,3053508.75624921,0.0,1.0
2014-02-19,17.03,17.24,17.01,17.22,1675100,11.9854142862046,12.1332085903798,11.9713386381879,12.1191329423631,2380139.08562468,0.225678,1.0
2014-02-20,17.13,17.18,16.97,17.07,1347900,12.055792526288,12.0909816463297,11.9431873421546,12.013565582238,1915222.65746135,0.0,1.0
2014-02-21,17.16,17.31,17.14,17.2,1219800,12.076905998313,12.1824733584381,12.0628303502964,12.1050572943464,1733206.17076294,0.0,1.0
2014-02-24,17.3,17.43,17.13,17.16,1358800,12.1754355344298,12.2669272465382,12.055792526288,12.076905998313,1930710.3991086,0.0,1.0
2014-02-25,17.22,17.33,17.11,17.19,1794000,12.1191329423631,12.1965490064548,12.0417168782713,12.0980194703381,2549083.35001532,0.0,1.0
2014-02-26,16.97,17.02,16.88,16.98,3145600,11.9431873421546,11.9783764621963,11.8798469260795,11.9502251661629,4469563.31427435,0.0,1.0
2014-02-27,17.06,17.09,16.87,16.95,1939600,12.0065277582296,12.0276412302546,11.8728091020711,11.9291116941379,2755965.4769731,0.0,1.0
2014-02-28,17.0,17.12,16.89,16.96,3506800,11.9643008141796,12.0487547022797,11.8868847500878,11.9361495181462,4982790.12922728,0.0,1.0
2014-03-03,16.68,16.96,16.58,16.7,3128600,11.7390904459127,11.9361495181462,11.6687122058293,11.7531660939294,4445408.12087956,0.0,1.0
2014-03-04,17.01,17.07,16.92,17.04,1979700,11.9713386381879,12.013565582238,11.9079982221129,11.9924521102129,2812943.31551023,0.0,1.0
2014-03-05,16.98,17.02,16.88,16.91,1883700,11.9502251661629,11.9783764621963,11.8798469260795,11.9009603981045,2676537.51751609,0.0,1.0
2014-03-06,17.07,17.1,17.01,17.03,2048100,12.013565582238,12.034679054263,11.9713386381879,11.9854142862046,2910132.44658104,0.0,1.0
2014-03-07,16.79,16.97,16.65,16.95,3912800,11.8165065100044,11.9431873421546,11.7179769738876,11.9291116941379,5559672.98324414,0.0,1.0
2014-03-10,16.29,16.36,16.12,16.28,4396200,11.4646153095874,11.5138800776458,11.3449723014456,11.457577485579,6246533.01189373,0.0,1.0
2014-03-11,15.73,15.93,15.69,15.75,5934800,11.0704971651203,11.2112536452871,11.0423458690869,11.084572813137,8432720.10349551,0.0,1.0
2014-03-12,15.61,15.68,15.51,15.56,4218900,10.9860432770202,11.0353080450786,10.9156650369368,10.9508541569785,5994608.55372333,0.0,1.0
2014-03-13,15.67,16.03,15.61,16.02,3829300,11.0282702210702,11.2816318853705,10.9860432770202,11.2745940613622,5441028.35686384,0.0,1.0
2014-03-14,15.46,15.57,15.32,15.33,5753500,10.8804759168951,10.9578919809868,10.7819463807783,10.7889842047866,8175112.07040867,0.0,1.0
2014-03-17,15.54,15.61,15.44,15.49,3896500,10.9367785089618,10.9860432770202,10.8664002688784,10.9015893889201,5536512.41545972,0.0,1.0
2014-03-18,15.85,15.86,15.63,15.63,4291800,11.1549510532204,11.1619888772287,11.0001189250369,11.0001189250369,6098191.70657512,0.0,1.0
2014-03-19,16.02,16.19,15.94,16.07,4021300,11.2745940613622,11.394237069504,11.2182914692954,11.3097831814039,5713839.95285207,0.0,1.0
2014-03-20,15.83,15.91,15.74,15.75,2915600,11.1408754052037,11.1971779972704,11.0775349891286,11.084572813137,4142757.75658009,0.0,1.0
2014-03-21,15.61,15.75,15.55,15.7,4853400,10.9860432770202,11.084572813137,10.9438163329701,11.0493836930953,6896165.62484079,0.0,1.0
2014-03-24,15.64,15.69,15.5,15.66,2869900,11.0071567490452,11.0423458690869,10.9086272129284,11.0212323970619,4077822.91315998,0.0,1.0
2014-03-25,15.75,15.82,15.67,15.7,2141800,11.084572813137,11.1338375811954,11.0282702210702,11.0493836930953,3043270.18899822,0.0,1.0
2014-03-26,15.45,15.7,15.44,15.64,2999500,10.8734380928867,11.0493836930953,10.8664002688784,11.0071567490452,4261970.74045206,0.0,1.0
2014-03-27,15.41,15.49,15.33,15.42,3096400,10.8452867968534,10.9015893889201,10.7889842047866,10.8523246208617,4399655.34280236,0.0,1.0
2014-03-28,15.48,15.57,15.42,15.51,1542000,10.8945515649118,10.9578919809868,10.8523246208617,10.9156650369368,2191018.13028073,0.0,1.0
2014-03-31,15.7,15.72,15.49,15.54,3530500,11.0493836930953,11.0634593411119,10.9015893889201,10.9367785089618,5016465.31060707,0.0,1.0
2014-04-01,15.89,15.91,15.81,15.87,6028900,11.1831023492537,11.1971779972704,11.126799757187,11.1690267012371,8566426.20340438,0.0,1.0
2014-04-02,16.33,16.35,16.1,16.1,3610000,11.4927666056207,11.5068422536374,11.3308966534289,11.3308966534289,5129426.36207099,0.0,1.0
2014-04-03,16.23,16.38,16.17,16.32,3298000,11.4223883655373,11.5279557256624,11.3801614214873,11.4857287816124,4686107.51859006,0.0,1.0
2014-04-04,16.32,16.59,16.3,16.49,2884400,11.4857287816124,11.6757500298376,11.4716531335957,11.6053717897542,4098425.872232,0.0,1.0
2014-04-07,16.03,16.26,16.0,16.24,1948000,11.2816318853705,11.4435018375624,11.2605184133455,11.4294261895457,2767900.98429758,0.0,1.0
2014-04-08,16.09,16.1,15.82,15.89,2453300,11.3238588294206,11.3308966534289,11.1338375811954,11.1831023492537,3485878.58561459,0.0,1.0
2014-04-09,16.18,16.18,15.99,16.11,3799500,11.3871992454956,11.3871992454956,11.2534805893371,11.3379344774372,5398685.72373649,0.0,1.0
2014-04-10,15.94,16.24,15.92,16.21,1932000,11.2182914692954,11.4294261895457,11.2042158212788,11.4083127175206,2745166.6846319,0.0,1.0
2014-04-11,15.72,15.87,15.65,15.82,4203200,11.0634593411119,11.1690267012371,11.0141945730536,11.1338375811954,5972300.5221764,0.0,1.0
2014-04-14,15.9,15.96,15.72,15.84,2424100,11.1901401732621,11.2323671173121,11.0634593411119,11.147913229212,3444388.48872472,0.0,1.0
2014-04-15,15.73,15.85,15.56,15.83,1642500,11.0704971651203,11.1549510532204,10.9508541569785,11.1408754052037,2333817.95005584,0.0,1.0
2014-04-16,16.07,16.1,15.91,15.95,1837300,11.3097831814039,11.3308966534289,11.1971779972704,11.2253292933038,2610608.04848559,0.0,1.0
2014-04-17,16.66,16.72,16.56,16.63,3764900,11.725014797896,11.767241741946,11.6546365578126,11.703901325871,5349522.80070942,0.0,1.0
2014-04-21,16.62,16.65,16.52,16.64,2152000,11.6968635018626,11.7179769738876,11.6264852617792,11.7109391498793,3057763.30503512,0.0,1.0
2014-04-22,16.7,16.73,16.64,16.67,1682500,11.7531660939294,11.7742795659544,11.7109391498793,11.7320526219043,2390653.69922005,0.0,1.0
2014-04-23,16.81,16.85,16.59,16.65,1820800,11.8305821580211,11.8587334540545,11.6757500298376,11.7179769738876,2587163.30195536,0.0,1.0
2014-04-24,16.93,17.0,16.8,16.95,1949800,11.9150360461212,11.9643008141796,11.8235443340128,11.9291116941379,2770458.59300997,0.0,1.0
2014-04-25,16.79,16.9,16.7,16.88,1317900,11.8165065100044,11.8939225740962,11.7531660939294,11.8798469260795,1872595.84558819,0.0,1.0
2014-04-28,16.68,16.9,16.63,16.81,3280900,11.7390904459127,11.8939225740962,11.703901325871,11.8305821580211,4661810.23582233,0.0,1.0
2014-04-29,16.91,16.97,16.76,16.85,2505700,11.9009603981045,11.9431873421546,11.7953930379794,11.8587334540545,3560333.41701974,0.0,1.0
2014-04-30,17.11,17.12,16.95,16.96,1974000,12.0417168782713,12.0487547022797,11.9291116941379,11.9361495181462,2804844.22125433,0.0,1.0
2014-05-01,17.37,17.4,17.24,17.3,2468700,12.2247003024882,12.2458137745132,12.1332085903798,12.1754355344298,3507760.34904283,0.0,1.0
2014-05-02,17.38,17.47,17.32,17.34,2154200,12.2317381264965,12.2950785425716,12.1895111824465,12.2035868304632,3060889.27123915,0.0,1.0
2014-05-05,17.28,17.3,17.09,17.29,2691500,12.1613598864131,12.1754355344298,12.0276412302546,12.1683977104215,3824335.47188755,0.0,1.0
2014-05-06,16.58,16.77,16.51,16.74,4504000,11.6687122058293,11.8024308619877,11.6194474377709,11.7813173899627,6399705.3558913,0.0,1.0
2014-05-07,16.51,16.56,16.4,16.4,2735800,11.6194474377709,11.6546365578126,11.5420313736791,11.5420313736791,3887281.06408691,0.0,1.0
2014-05-08,17.73,17.9,17.58,17.59,8221600,12.4780619667885,12.5977049749303,12.3724946066634,12.3795324306717,11682019.883214,0.0,1.0
2014-05-09,17.54,17.61,17.42,17.59,2367100,12.34434331063,12.3936080786884,12.2598894225299,12.3795324306717,3363397.54616571,0.0,1.0
2014-05-12,17.27,17.32,17.23,17.24,1922700,12.1543220624048,12.1895111824465,12.1261707663714,12.1332085903798,2731952.37295121,0.0,1.0
2014-05-13,17.14,17.23,17.02,17.11,3057800,12.0628303502964,12.1261707663714,11.9783764621963,12.0417168782713,4344808.84485889,0.0,1.0
2014-05-14,16.76,16.93,16.75,16.78,1858600,11.8419686534842,11.9620840873203,11.8349030397291,11.8560998809943,2630486.27398915,0.066179,1.0
2014-05-15,16.51,16.8,16.42,16.77,1984000,11.6653283096076,11.8702311085044,11.6017377858121,11.8490342672393,2807965.54804396,0.0,1.0
2014-05-16,16.36,16.36,16.22,16.32,1836400,11.5593441032817,11.5593441032817,11.4604255107108,11.5310816482615,2599066.49819955,0.0,1.0
2014-05-19,16.16,16.18,15.97,15.98,2165000,11.4180318281805,11.4321630556906,11.2837851668343,11.2908507805894,3064135.79209432,0.0,1.0
2014-05-20,16.08,16.16,15.98,16.05,1514600,11.36150691814,11.4180318281805,11.2908507805894,11.3403100768748,2143621.27977185,0.0,1.0
2014-05-21,16.4,16.46,16.31,16.38,2114900,11.587606558302,11.6300002408323,11.5240160345064,11.5734753307918,2993229.00078534,0.0,1.0
2014-05-22,16.45,16.45,16.35,16.38,1059100,11.6229346270773,11.6229346270773,11.5522784895267,11.5734753307918,1498949.75399866,0.0,1.0
2014-05-23,16.59,16.68,16.55,16.56,1483900,11.7218532196481,11.7854437434437,11.6935907646279,11.700656378383,2100171.4096484,0.0,1.0
2014-05-27,16.43,16.72,16.43,16.7,1719200,11.6088033995671,11.813706198464,11.6088033995671,11.7995749709538,2433192.7269139,0.0,1.0
2014-05-28,16.37,16.45,16.31,16.42,1609700,11.5664097170368,11.6229346270773,11.5240160345064,11.6017377858121,2278216.80578948,0.0,1.0
2014-05-29,16.47,16.47,16.4,16.41,948000,11.6370658545874,11.6370658545874,11.587606558302,11.594672172057,1341709.34452906,0.0,1.0
2014-05-30,16.52,16.58,16.41,16.43,2157500,11.6723939233627,11.7147876058931,11.594672172057,11.6088033995671,3053521.00297622,0.0,1.0
2014-06-02,16.49,16.6,16.45,16.6,1331800,11.6511970820975,11.7289188334032,11.6229346270773,11.7289188334032,1884903.48633313,0.0,1.0
2014-06-03,16.36,16.37,16.27,16.27,939500,11.5593441032817,11.5664097170368,11.4957535794862,11.4957535794862,1329679.25019521,0.0,1.0
2014-06-04,16.23,16.28,16.14,16.21,2011200,11.4674911244659,11.5028191932412,11.4039006006703,11.4533598969558,2846461.84991229,0.0,1.0
2014-06-05,16.19,16.34,15.99,16.31,2549300,11.4392286694457,11.5452128757716,11.2979163943444,11.5240160345064,3608037.58650625,0.0,1.0
2014-06-06,16.38,16.39,16.3,16.34,1743600,11.5734753307918,11.5805409445469,11.5169504207513,11.5452128757716,2467726.17417815,0.0,1.0
2014-06-09,16.51,16.51,16.4,16.4,1423800,11.6653283096076,11.6653283096076,11.587606558302,11.587606558302,2015111.56618195,0.0,1.0
2014-06-10,16.36,16.42,16.29,16.4,1169100,11.5593441032817,11.6017377858121,11.5098848069963,11.587606558302,1654633.32773094,0.0,1.0
2014-06-11,16.18,16.29,16.14,16.21,1095600,11.4321630556906,11.5098848069963,11.4039006006703,11.4533598969558,1550608.39437346,0.0,1.0
2014-06-12,16.16,16.22,16.08,16.2,1107000,11.4180318281805,11.4604255107108,11.36150691814,11.4462942832007,1566742.87383298,0.0,1.0
2014-06-13,16.21,16.26,16.16,16.21,1103200,11.4533598969558,11.4886879657311,11.4180318281805,11.4533598969558,1561364.71401314,0.0,1.0
2014-06-16,16.13,16.22,16.05,16.18,1579500,11.3968349869153,11.4604255107108,11.3403100768748,11.4321630556906,2235474.58827389,0.0,1.0
2014-06-17,16.12,16.14,16.0,16.01,942900,11.3897693731602,11.4039006006703,11.3049820080995,11.3120476218545,1334491.28792875,0.0,1.0
2014-06-18,16.22,16.22,16.0,16.02,1591600,11.4604255107108,11.4604255107108,11.3049820080995,11.3191132356096,2252599.78138446,0.0,1.0
2014-06-19,16.19,16.32,16.13,16.26,2143700,11.4392286694457,11.5310816482615,11.3968349869153,11.4886879657311,3033989.79099888,0.0,1.0
2014-06-20,16.02,16.13,15.99,16.09,1528000,11.3191132356096,11.3968349869153,11.2979163943444,11.368572531895,2162586.36966288,0.0,1.0
2014-06-23,16.11,16.16,15.94,15.98,2536900,11.3827037594052,11.4180318281805,11.2625883255691,11.2908507805894,3590487.80183098,0.0,1.0
2014-06-24,15.84,15.99,15.81,15.92,3201400,11.1919321880185,11.2979163943444,11.1707353467533,11.248457098059,4530958.1176955,0.0,1.0
2014-06-25,15.71,15.8,15.66,15.75,4159200,11.1000792092027,11.1636697329982,11.0647511404274,11.1283416642229,5886537.45333889,0.0,1.0
2014-06-26,14.55,14.9,14.38,14.44,28263400,10.2804680136155,10.5277644950426,10.1603525797794,10.2027462623098,40001337.4347707,0.0,1.0
2014-06-27,14.84,14.87,14.67,14.69,5818900,10.4853708125123,10.5065676537774,10.3652553786762,10.3793866061863,8235519.51991576,0.0,1.0
2014-06-30,14.61,14.69,14.54,14.64,11144700,10.3228616961458,10.3793866061863,10.2734023998604,10.344058537411,15773152.0379463,0.0,1.0
2014-07-01,14.84,14.91,14.79,14.82,6313600,10.4853708125123,10.5348301087977,10.450042743737,10.4712395850021,8935671.01014627,0.0,1.0
2014-07-02,14.94,15.06,14.92,14.95,3025300,10.5560269500629,10.6408143151236,10.5418957225528,10.5630925638179,4281722.86920229,0.0,1.0
2014-07-03,15.11,15.15,15.03,15.05,2819300,10.6761423838989,10.7044048389192,10.6196174738584,10.6337487013686,3990169.99475823,0.0,1.0
2014-07-07,14.95,14.97,14.83,14.91,2734900,10.5630925638179,10.5772237913281,10.4783051987572,10.5348301087977,3870718.2345491,0.0,1.0
2014-07-08,14.7,14.77,14.64,14.75,7986300,10.3864522199414,10.4359115162268,10.344058537411,10.4217802887167,11303052.0445279,0.0,1.0
2014-07-09,14.61,14.64,14.5,14.54,3392100,10.3228616961458,10.344058537411,10.2451399448401,10.2734023998604,4800856.82233866,0.0,1.0
2014-07-10,14.34,14.36,13.96,13.98,4456900,10.1320901247592,10.1462213522693,9.86359680206679,9.87772802957692,6307873.81606704,0.0,1.0
2014-07-11,14.26,14.38,14.25,14.34,6643700,10.0755652147187,10.1603525797794,10.0684996009636,10.1320901247592,9402863.26186466,0.0,1.0
2014-07-14,14.42,14.52,14.39,14.51,2720500,10.1886150347997,10.2592711723503,10.1674181935345,10.2522055585952,3850337.8394423,0.0,1.0
2014-07-15,14.6,14.71,14.5,14.67,2270200,10.3157960823908,10.3935178336965,10.2451399448401,10.3652553786762,3213025.900791,0.0,1.0
2014-07-16,14.84,14.99,14.82,14.96,4340600,10.4853708125123,10.5913550188382,10.4712395850021,10.570158177573,6143273.81947556,0.0,1.0
2014-07-17,14.4,14.72,14.35,14.59,3546400,10.1744838072895,10.4005834474515,10.1391557385142,10.3087304686357,5019238.41712857,0.0,1.0
2014-07-18,14.5,14.59,14.41,14.47,2979300,10.2451399448401,10.3087304686357,10.1815494210446,10.223943103575,4216618.82927791,0.0,1.0
2014-07-21,14.48,14.5,14.34,14.41,1503700,10.23100871733,10.2451399448401,10.1320901247592,10.1815494210446,2128194.45292021,0.0,1.0
2014-07-22,14.43,14.54,14.41,14.52,1803600,10.1956806485547,10.2734023998604,10.1815494210446,10.2592711723503,2552644.48712302,0.0,1.0
2014-07-23,14.44,14.57,14.42,14.57,1336400,10.2027462623098,10.2945992411256,10.1886150347997,10.2945992411256,1891413.89032557,0.0,1.0
2014-07-24,14.63,14.68,14.59,14.62,1470500,10.336992923656,10.3723209924313,10.3087304686357,10.3299273099009,2081206.31975736,0.0,1.0
2014-07-25,14.9,15.0,14.85,14.99,2384400,10.5277644950426,10.5984206325933,10.4924364262673,10.5913550188382,3374653.75642944,0.0,1.0
2014-07-28,14.85,14.93,14.75,14.89,2558300,10.4924364262673,10.5489613363078,10.4217802887167,10.5206988812876,3620775.33344801,0.0,1.0
2014-07-29,14.89,15.05,14.86,15.04,2447500,10.5206988812876,10.6337487013686,10.4995020400224,10.6266830876135,3463959.51554312,0.0,1.0
2014-07-30,15.51,15.58,15.38,15.42,5213000,10.9587669341014,11.0082262303869,10.8669139552856,10.8951764103059,7377986.08969412,0.0,1.0
2014-07-31,15.18,15.38,15.17,15.31,1981200,10.7256016801844,10.8669139552856,10.7185360664293,10.8174546590002,2804002.69343985,0.0,1.0
2014-08-01,15.16,15.31,15.05,15.24,2504300,10.7114704526743,10.8174546590002,10.6337487013686,10.7679953627147,3544348.85179759,0.0,1.0
2014-08-04,15.21,15.32,15.06,15.32,1266500,10.7467985214496,10.8245202727552,10.6408143151236,10.8245202727552,1792484.05574478,0.0,1.0
2014-08-05,14.87,15.01,14.81,14.95,2993800,10.5065676537774,10.6054862463483,10.4641739712471,10.5630925638179,4237140.75490625,0.0,1.0
2014-08-06,14.66,14.75,14.62,14.68,1799800,10.4029235787272,10.4667887303019,10.3745390669162,10.4171158346327,2536312.77787664,0.063312,1.0
2014-08-07,14.4,14.73,14.34,14.68,2528900,10.2184242519558,10.4525964743964,10.1758474842393,10.4171158346327,3563774.52159808,0.0,1.0
2014-08-08,14.56,14.56,14.36,14.45,1529900,10.3319622991997,10.3319622991997,10.1900397401448,10.2539048917195,2155964.50654155,0.0,1.0
2014-08-11,14.55,14.65,14.52,14.61,1464900,10.324866171247,10.3958274507744,10.3035777873887,10.3674429389635,2064365.25631264,0.0,1.0
2014-08-12,14.69,14.78,14.62,14.71,1314100,10.4242119625854,10.4880771141602,10.3745390669162,10.4384042184909,1851854.99578159,0.0,1.0
2014-08-13,14.67,14.74,14.65,14.71,755700,10.4100197066799,10.4596926023492,10.3958274507744,10.4384042184909,1064946.97535359,0.0,1.0
2014-08-14,14.68,14.7,14.58,14.67,1048300,10.4171158346327,10.4313080905382,10.3461545551052,10.4100197066799,1477284.52330708,0.0,1.0
2014-08-15,14.65,14.83,14.51,14.77,1472000,10.3958274507744,10.5235577539239,10.296481659436,10.4809809862074,2074370.71287612,0.0,1.0
2014-08-18,14.86,14.86,14.7,14.74,1708500,10.5448461377821,10.5448461377821,10.4313080905382,10.4596926023492,2407651.0617859,0.0,1.0
2014-08-19,14.84,14.86,14.78,14.81,1905800,10.5306538818766,10.5448461377821,10.4880771141602,10.5093654980184,2685690.01671148,0.0,1.0
2014-08-20,14.81,14.81,14.69,14.69,1501900,10.5093654980184,10.5093654980184,10.4242119625854,10.4242119625854,2116506.3679814,0.0,1.0
2014-08-21,14.79,14.84,14.71,14.73,2440500,10.4951732421129,10.5306538818766,10.4384042184909,10.4525964743964,3439199.54128678,0.0,1.0
2014-08-22,14.89,14.93,14.77,14.8,1720400,10.5661345216404,10.5945190334514,10.4809809862074,10.5022693700657,2424420.77067395,0.0,1.0
2014-08-25,15.1,15.2,14.99,15.0,1361000,10.7151532086481,10.7861144881755,10.6370958011678,10.6441919291206,1917947.37786982,0.0,1.0
2014-08-26,15.04,15.09,15.02,15.05,1797200,10.6725764409316,10.7080570806953,10.6583841850261,10.6796725688843,2532648.80786748,0.0,1.0
2014-08-27,15.1,15.15,15.05,15.1,1559400,10.7151532086481,10.7506338484118,10.6796725688843,10.7151532086481,2197536.47395312,0.0,1.0
2014-08-28,14.98,15.03,14.93,14.99,1172100,10.6299996732151,10.6654803129788,10.5945190334514,10.6370958011678,1651745.86451229,0.0,1.0
2014-08-29,15.0,15.04,14.92,14.98,853100,10.6441919291206,10.6725764409316,10.5874229054986,10.6299996732151,1202204.92877351,0.0,1.0
2014-09-02,14.81,14.86,14.72,14.85,1790800,10.5093654980184,10.5448461377821,10.4455003464437,10.5377500098294,2523629.80476803,0.0,1.0
2014-09-03,15.12,15.22,15.05,15.2,2405300,10.7293454645536,10.800306744081,10.6796725688843,10.7861144881755,3389595.02423973,0.0,1.0
2014-09-04,15.18,15.34,15.01,15.04,2022700,10.77192223227,10.885460279514,10.6512880570733,10.6725764409316,2850427.74520008,0.0,1.0
2014-09-05,14.97,14.97,14.83,14.92,1812800,10.6229035452624,10.6229035452624,10.5235577539239,10.5874229054986,2554632.62792241,0.0,1.0
2014-09-08,14.54,14.66,14.5,14.5,3440800,10.3177700432942,10.4029235787272,10.2893855314832,10.2893855314832,4848841.54134792,0.0,1.0
2014-09-09,14.63,14.72,14.6,14.7,1542800,10.381635194869,10.4455003464437,10.3603468110107,10.4313080905382,2174143.43466389,0.0,1.0
2014-09-10,14.95,14.98,14.78,14.79,1463400,10.6087112893569,10.6299996732151,10.4880771141602,10.4951732421129,2062251.4274612,0.0,1.0
2014-09-11,14.75,14.79,14.63,14.71,1629100,10.4667887303019,10.4951732421129,10.381635194869,10.4384042184909,2295759.0545832,0.0,1.0
2014-09-12,15.1,15.14,14.98,15.01,3307200,10.7151532086481,10.7435377204591,10.6299996732151,10.6512880570733,4660569.85164663,0.0,1.0
2014-09-15,15.09,15.15,14.97,15.03,2988900,10.7080570806953,10.7506338484118,10.6229035452624,10.6654803129788,4212015.36937188,0.0,1.0
2014-09-16,15.1,15.19,14.88,14.88,3672700,10.7151532086481,10.7790183602228,10.5590383936876,10.5590383936876,5175639.48177993,0.0,1.0
2014-09-17,15.22,15.32,15.17,15.22,2651600,10.800306744081,10.8712680236085,10.7648261043173,10.800306744081,3736685.72164559,0.0,1.0
2014-09-18,15.53,15.7,15.42,15.47,3540900,11.0202867106162,11.1409208858129,10.942229303136,10.9777099428997,4989904.38670041,0.0,1.0
2014-09-19,15.38,15.45,15.34,15.42,2951300,10.913844791325,10.9635176869942,10.885460279514,10.942229303136,4159028.72616253,0.0,1.0
2014-09-22,15.26,15.4,15.21,15.39,1674288,10.828691255892,10.9280370472305,10.7932106161283,10.9209409192777,2359438.85334234,0.0,1.0
2014-09-23,15.1,15.21,15.06,15.17,2136962,10.7151532086481,10.7932106161283,10.6867686968371,10.7648261043173,3011447.9533486,0.0,1.0
2014-09-24,15.13,15.15,14.93,15.01,2857237,10.7364415925063,10.7506338484118,10.5945190334514,10.6512880570733,4026473.33732744,0.0,1.0
2014-09-25,14.88,15.06,14.83,15.04,1871732,10.5590383936876,10.6867686968371,10.5235577539239,10.6725764409316,2637680.73583766,0.0,1.0
2014-09-26,14.98,15.04,14.88,14.96,1520661,10.6299996732151,10.6725764409316,10.5590383936876,10.6158074173096,2142944.73003593,0.0,1.0
2014-09-29,14.74,14.82,14.63,14.66,1986837,10.4596926023492,10.5164616259711,10.381635194869,10.4029235787272,2799888.91580069,0.0,1.0
2014-09-30,14.81,14.9,14.72,14.89,1900173,10.5093654980184,10.5732306495931,10.4455003464437,10.5661345216404,2677760.34008012,0.0,1.0
2014-10-01,14.69,14.8851,14.651,14.875,1940295,10.4242119625854,10.5626574189435,10.3965370635697,10.5554903297113,2734301.03419834,0.0,1.0
2014-10-02,14.43,14.56,14.2699,14.51,3689601,10.239712635814,10.3319622991997,10.1261036272905,10.296481659436,5199456.6960587,0.0,1.0
2014-10-03,14.44,14.51,14.39,14.43,2352649,10.2468087637668,10.296481659436,10.211328124003,10.239712635814,3315398.22233508,0.0,1.0
2014-10-06,15.05,15.09,14.9,14.99,9855179,10.6796725688843,10.7080570806953,10.5732306495931,10.6370958011678,13888107.8041791,0.0,1.0
2014-10-07,14.82,15.0077,14.81,14.91,16603563,10.5164616259711,10.6496559476442,10.5093654980184,10.5803267775459,23398060.3373597,0.0,1.0
2014-10-08,15.14,15.18,14.73,14.95,7550751,10.7435377204591,10.77192223227,10.4525964743964,10.6087112893569,10640663.5425407,0.0,1.0
2014-10-09,14.52,14.86,14.45,14.78,7532939,10.3035777873887,10.5448461377821,10.2539048917195,10.4880771141602,10615562.5295396,0.0,1.0
2014-10-10,14.32,14.62,14.31,14.55,6476923,10.1616552283338,10.3745390669162,10.154559100381,10.324866171247,9127404.47062069,0.0,1.0
2014-10-13,14.27,14.6,14.25,14.52,2569142,10.1261745885701,10.3603468110107,10.1119823326646,10.3035777873887,3620484.32202441,0.0,1.0
2014-10-14,14.2,14.32,14.11,14.28,3633480,10.0765016929008,10.1616552283338,10.0126365413261,10.1332707165228,5120369.90341107,0.0,1.0
2014-10-15,13.79,13.84,13.39,13.75,8089264,9.7855604468382,9.82104108660194,9.50171532872832,9.75717593502721,11399546.4200564,0.0,1.0
2014-10-16,13.5,13.61,13.27,13.27,5028601,9.57977273620853,9.65783014368875,9.41656179329535,9.41656179329535,7086401.25077413,0.0,1.0
2014-10-17,13.75,13.908,13.65,13.87,3235754,9.75717593502721,9.86929475668062,9.68621465549974,9.84232947046018,4559886.7742335,0.0,1.0
2014-10-20,14.27,14.59,14.01,14.03,6057250,10.1261745885701,10.353250683058,9.94167526179863,9.95586751770413,8535993.20690812,0.0,1.0
2014-10-21,14.55,14.6,14.47,14.49,2435104,10.324866171247,10.3603468110107,10.268097147625,10.2822894035305,3431595.39429854,0.0,1.0
2014-10-22,14.29,14.47,14.26,14.4,1925618,10.1403668444756,10.268097147625,10.1190784606173,10.2184242519558,2713617.92349663,0.0,1.0
2014-10-23,14.51,14.64,14.49,14.55,1883482,10.296481659436,10.3887313228217,10.2822894035305,10.324866171247,2654239.06184057,0.0,1.0
2014-10-24,14.71,14.72,14.58,14.59,1535815,10.4384042184909,10.4455003464437,10.3461545551052,10.353250683058,2164300.03831238,0.0,1.0
2014-10-27,14.49,14.56,14.3549,14.39,2000179,10.2822894035305,10.3319622991997,10.1864207148889,10.211328124003,2818690.7188246,0.0,1.0
2014-10-28,14.59,14.6,14.4,14.42,3096641,10.353250683058,10.3603468110107,10.2184242519558,10.2326165078613,4363846.05889359,0.0,1.0
2014-10-29,14.31,14.44,14.11,14.39,3866034,10.154559100381,10.2468087637668,10.0126365413261,10.211328124003,5448089.47322236,0.0,1.0
2014-10-30,14.38,14.5201,14.29,14.33,1814111,10.2042319960503,10.3036487486683,10.1403668444756,10.1687513562865,2556480.11433857,0.0,1.0
2014-10-31,15.4,15.71,14.58,14.62,13413242,10.9280370472305,11.1480170137656,10.3461545551052,10.3745390669162,18902198.6205976,0.0,1.0
2014-11-03,15.2,15.29,15.13,15.24,2466239,10.7861144881755,10.8499796397503,10.7364415925063,10.8144989999865,3475471.4351582,0.0,1.0
2014-11-04,15.21,15.25,15.11,15.2,1585692,10.7932106161283,10.8215951279393,10.7222493366008,10.7861144881755,2234587.6660611,0.0,1.0
2014-11-05,15.18,15.23,15.07,15.22,1182060,10.8150752055763,10.8506979829333,10.736705095391,10.8435734274619,1659135.09235222,0.060812,1.0
2014-11-06,15.01,15.19,14.93,15.13,1370411,10.6939577625626,10.8221997610477,10.6369613187914,10.7794524282193,1923503.86701647,0.0,1.0
2014-11-07,14.91,14.935,14.82,14.89,1382827,10.6227122078486,10.6405235965271,10.5585912086061,10.6084630969059,1940930.9192022,0.0,1.0
2014-11-10,14.87,14.95,14.83,14.9,984218,10.5942139859631,10.6512104297342,10.5657157640775,10.6155876523773,1381444.7848034,0.0,1.0
2014-11-11,14.92,14.96,14.84,14.89,759720,10.62983676332,10.6583349852056,10.5728403195489,10.6084630969059,1066340.21315486,0.0,1.0
2014-11-12,14.58,14.62,14.51,14.51,2216617,10.3876018772926,10.4161000991782,10.3377299889929,10.3377299889929,3111235.51342953,0.0,1.0
2014-11-13,14.43,14.475,14.29,14.32,1622548,10.2807335452217,10.312794044843,10.1809897686222,10.2023634350364,2277402.43796924,0.0,1.0
2014-11-14,14.54,14.6,14.47,14.47,1311642,10.3591036554071,10.4018509882354,10.3092317671073,10.3092317671073,1841015.91357718,0.0,1.0
2014-11-17,14.7,14.745,14.61,14.62,1354290,10.4730965429494,10.5051570425706,10.4089755437068,10.4161000991782,1900876.49038262,0.0,1.0
2014-11-18,14.88,14.935,14.855,14.92,1473221,10.6013385414345,10.6405235965271,10.583527152756,10.62983676332,2067807.60696599,0.0,1.0
2014-11-19,14.86,14.93,14.7849,14.86,1167396,10.5870894304917,10.6369613187914,10.5335840189015,10.5870894304917,1638552.75558906,0.0,1.0
2014-11-20,14.73,14.77,14.65,14.66,1016768,10.4944702093636,10.5229684312491,10.4374737655924,10.4445983210638,1427131.84574452,0.0,1.0
2014-11-21,14.82,14.89,14.78,14.83,1413009,10.5585912086061,10.6084630969059,10.5300929867205,10.5657157640775,1983294.2640048,0.0,1.0
2014-11-24,14.99,15.03,14.93,14.99,2096044,10.6797086516198,10.7082068735054,10.6369613187914,10.6797086516198,2941999.69165213,0.0,1.0
2014-11-25,15.07,15.14,15.0,15.05,1651664,10.736705095391,10.7865769836907,10.6868332070912,10.7224559844482,2318269.54907096,0.0,1.0
2014-11-26,15.1,15.1344,15.06,15.09,828731,10.7580787618051,10.7825872326267,10.7295805399196,10.7509542063337,1163203.80033175,0.0,1.0
2014-11-28,15.29,15.41,15.24,15.38,3543010,10.8934453157616,10.9789399814184,10.8578225384047,10.9575663150042,4972955.87665165,0.0,1.0
2014-12-01,15.19,15.28,15.05,15.25,2148397,10.8221997610477,10.8863207602902,10.7224559844482,10.864947093876,3015482.17095936,0.0,1.0
2014-12-02,15.35,15.42,15.28,15.35,2427372,10.93619264859,10.9860645368897,10.8863207602902,10.93619264859,3407050.46054615,0.0,1.0
2014-12-03,15.32,15.43,15.28,15.4,1965201,10.9148189821758,10.9931890923611,10.8863207602902,10.971815425947,2758348.93543955,0.0,1.0
2014-12-04,15.27,15.37,15.18,15.28,1517956,10.8791962048188,10.9504417595328,10.8150752055763,10.8863207602902,2130597.48933778,0.0,1.0
2014-12-05,15.54,15.59,15.42,15.48,1986410,11.0715592025465,11.1071819799034,10.9860645368897,11.0288118697181,2788117.8102629,0.0,1.0
2014-12-08,15.36,15.52,15.33,15.49,2095901,10.9433172040614,11.0573100916037,10.9219435376472,11.0359364251895,2941798.97737518,0.0,1.0
2014-12-09,15.01,15.03,14.87,14.93,2630368,10.6939577625626,10.7082068735054,10.5942139859631,10.6369613187914,3691974.90364306,0.0,1.0
2014-12-10,14.79,15.01,14.76,14.98,1858469,10.5372175421919,10.6939577625626,10.5158438757777,10.6725840961484,2608540.29063562,0.0,1.0
2014-12-11,14.78,14.97,14.76,14.81,1471472,10.5300929867205,10.665459540677,10.5158438757777,10.5514666531347,2065352.71696336,0.0,1.0
2014-12-12,14.46,14.93,14.45,14.79,2511595,10.3021072116359,10.6369613187914,10.2949826561645,10.5372175421919,3525265.55528177,0.0,1.0
2014-12-15,14.11,14.49,14.015,14.42,3090148,10.0527477701371,10.3234808780501,9.98506449315887,10.2736089897503,4337320.42989529,0.0,1.0
2014-12-16,14.23,14.53,13.9501,14.01,2807091,10.1382424357938,10.3519790999357,9.93882612814952,9.98150221542317,3940022.66003934,0.0,1.0
2014-12-17,14.3,14.37,14.14,14.2201,3149284,10.1881143240936,10.2379862123934,10.0741214365513,10.1311891258772,4420323.50319219,0.0,1.0
2014-12-18,14.79,14.8,14.6,14.62,2749002,10.5372175421919,10.5443420976633,10.4018509882354,10.4161000991782,3858489.15211279,0.0,1.0
2014-12-19,14.93,14.99,14.72,14.8,2311401,10.6369613187914,10.6797086516198,10.4873456538922,10.5443420976633,3244273.98913593,0.0,1.0
2014-12-22,15.03,15.08,14.96,15.05,1798742,10.7082068735054,10.7438296508623,10.6583349852056,10.7224559844482,2524707.69190042,0.0,1.0
2014-12-23,15.09,15.15,15.02,15.05,1754152,10.7509542063337,10.7937015391621,10.701082318034,10.7224559844482,2462121.33099829,0.0,1.0
2014-12-24,15.13,15.19,15.09,15.13,683957,10.7794524282193,10.8221997610477,10.7509542063337,10.7794524282193,959999.543474907,0.0,1.0
2014-12-26,15.2,15.26,15.13,15.15,1013710,10.8293243165191,10.8720716493474,10.7794524282193,10.7937015391621,1422839.64812984,0.0,1.0
2014-12-29,15.0,15.07,14.84,14.86,1446761,10.6868332070912,10.736705095391,10.5728403195489,10.5870894304917,2030668.44774934,0.0,1.0
2014-12-30,15.04,15.11,14.99,15.1,1563476,10.7153314289768,10.7652033172765,10.6797086516198,10.7580787618051,2194489.19483822,0.0,1.0
2014-12-31,15.01,15.18,14.99,15.13,1000943,10.6939577625626,10.8150752055763,10.6797086516198,10.7794524282193,1404919.93362799,0.0,1.0
2015-01-02,14.92,15.1357,14.81,15.1,1719573,10.62983676332,10.783513424838,10.5514666531347,10.7580787618051,2413586.37307869,0.0,1.0
2015-01-05,14.31,14.54,14.23,14.5,3498866,10.195238879565,10.3591036554071,10.1382424357938,10.3306054335215,4910995.51971815,0.0,1.0
2015-01-06,14.0,14.23,13.91,14.17,2276113,9.97437765995178,10.1382424357938,9.91025666070923,10.0954951029655,3194743.88140964,0.0,1.0
2015-01-07,14.04,14.105,13.9,14.06,1896995,10.0028758818374,10.0491854924014,9.90313210523784,10.0171249927801,2662615.24331818,0.0,1.0
2015-01-08,14.28,14.41,14.11,14.13,2086875,10.1738652131508,10.2664844342789,10.0527477701371,10.0669968810799,2929130.11678979,0.0,1.0
2015-01-09,14.04,14.08,13.88,14.06,2461655,10.0028758818374,10.0313741037229,9.88888299429505,10.0171249927801,3455169.95394843,0.0,1.0
2015-01-12,14.03,14.09,13.88,14.03,1729965,9.99575132636596,10.0384986591943,9.88888299429505,9.99575132636596,2428172.54626762,0.0,1.0
2015-01-13,14.02,14.27,13.89,14.19,1959631,9.98862677089457,10.1667406576794,9.89600754976644,10.1097442139083,2750530.90381306,0.0,1.0
2015-01-14,13.81,13.85,13.58,13.8,4332502,9.83901110599529,9.86750932788087,9.67514633015323,9.8318865505239,6081083.96010877,0.0,1.0
2015-01-15,13.8,13.95,13.74,13.92,3556756,9.8318865505239,9.93875488259481,9.78913921769553,9.91738121618063,4992249.71197258,0.0,1.0
2015-01-16,13.63,13.73,13.52,13.73,4849422,9.7107691075102,9.78201466222414,9.63239899732486,9.78201466222414,6806630.98135871,0.0,1.0
2015-01-20,14.24,14.33,14.18,14.29,4018472,10.1453669912652,10.2094879905078,10.1026196584369,10.1809897686222,5640312.60074347,0.0,1.0
2015-01-21,14.41,14.41,14.17,14.19,3202284,10.2664844342789,10.2664844342789,10.0954951029655,10.1097442139083,4494714.1093329,0.0,1.0
2015-01-22,14.73,14.77,14.5,14.58,3340405,10.4944702093636,10.5229684312491,10.3306054335215,10.3876018772926,4688580.23972454,0.0,1.0
2015-01-23,14.55,14.65,14.47,14.59,2406800,10.3662282108785,10.4374737655924,10.3092317671073,10.394726432764,3378175.67659282,0.0,1.0
2015-01-26,14.61,14.66,14.42,14.48,1876619,10.4089755437068,10.4445983210638,10.2736089897503,10.3163563225787,2634015.56424795,0.0,1.0
2015-01-27,14.56,14.657,14.47,14.56,1741780,10.3733527663498,10.4424609544224,10.3092317671073,10.3733527663498,2444756.03705164,0.0,1.0
2015-01-28,14.19,14.48,14.17,14.47,2803769,10.1097442139083,10.3163563225787,10.0954951029655,10.3092317671073,3935359.91299026,0.0,1.0
2015-01-29,14.32,14.37,14.2,14.25,2939537,10.2023634350364,10.2379862123934,10.1168687693797,10.1524915467366,4125923.38118857,0.0,1.0
2015-01-30,14.04,14.25,14.03,14.19,2464579,10.0028758818374,10.1524915467366,9.99575132636596,10.1097442139083,3459274.06965325,0.0,1.0
2015-02-02,14.27,14.29,14.1,14.14,2240586,10.1667406576794,10.1809897686222,10.0456232146657,10.0741214365513,3144878.31415757,0.0,1.0
2015-02-03,15.24,15.25,14.88,14.89,6901950,10.8578225384047,10.864947093876,10.6013385414345,10.6084630969059,9687551.77458026,0.0,1.0
2015-02-04,15.04,15.215,14.95,14.95,3954559,10.7153314289768,10.8400111497262,10.6512104297342,10.6512104297342,5550604.54771947,0.0,1.0
2015-02-05,15.26,15.3,15.1,15.13,1571364,10.8720716493474,10.900569871233,10.7580787618051,10.7794524282193,2205560.76278612,0.0,1.0
2015-02-06,15.45,15.7,15.42,15.53,2839785,11.0074382033039,11.1855520900888,10.9860645368897,11.0644346470751,3985911.83885374,0.0,1.0
2015-02-09,15.38,15.47,15.255,15.29,1446426,10.9575663150042,11.0216873142467,10.8685093716117,10.8934453157616,2030198.24297467,0.0,1.0
2015-02-10,15.48,15.5,15.31,15.33,2953549,11.0288118697181,11.0430609806609,10.9076944267044,10.9219435376472,4145590.57313656,0.0,1.0
2015-02-11,15.38,15.39,15.26,15.31,1452868,10.9575663150042,10.9646908704756,10.8720716493474,10.9076944267044,2039240.21061162,0.0,1.0
2015-02-12,15.65,15.67,15.49,15.62,4742248,11.1499293127318,11.1641784236746,11.0359364251895,11.1285556463176,6656201.9469715,0.0,1.0
2015-02-13,15.77,15.92,15.72,15.81,2736440,11.2354239783885,11.3422923104595,11.1998012010316,11.2639222002741,3840857.17486111,0.0,1.0
2015-02-17,15.93,15.98,15.63,15.74,4157901,11.3494168659308,11.3850396432878,11.135680201789,11.2140503119744,5836014.63515085,0.0,1.0
2015-02-18,16.05,16.16,16.02,16.03,3287084,11.4349115315876,11.5132816417729,11.4135378651734,11.4206624206448,4613739.07915798,0.0,1.0
2015-02-19,16.05,16.125,15.93,16.01,1444175,11.4349115315876,11.488345697623,11.3494168659308,11.406413309702,2027038.74760821,0.0,1.0
2015-02-20,16.2,16.23,15.913,16.04,2273805,11.5417798636585,11.5631535300727,11.3373051216295,11.4277869761162,3191504.38105167,0.0,1.0
2015-02-23,16.21,16.25,16.01,16.09,1922221,11.5489044191299,11.5774026410155,11.406413309702,11.4634097534732,2698022.36464847,0.0,1.0
2015-02-24,16.3,16.35,16.15,16.18,2653062,11.6130254183724,11.6486481957294,11.5061570863015,11.5275307527157,3723828.11903471,0.0,1.0
2015-02-25,16.31,16.35,16.23,16.32,2545148,11.6201499738438,11.6486481957294,11.5631535300727,11.6272745293152,3572360.42335421,0.0,1.0
2015-02-26,16.11,16.19,16.03,16.13,1803003,11.4776588644159,11.5346553081871,11.4206624206448,11.4919079753587,2530688.41591487,0.0,1.0
2015-02-27,15.86,15.98,15.83,15.91,2596652,11.2995449776311,11.3850396432878,11.2781713112169,11.3351677549881,3644651.24936684,0.0,1.0
2015-03-02,16.08,16.2,16.005,16.09,2283980,11.4562851980018,11.5417798636585,11.4028510319663,11.4634097534732,3205785.97383433,0.0,1.0
2015-03-03,15.66,15.855,15.59,15.72,5149310,11.1570538682032,11.2959826998954,11.1071819799034,11.1998012010316,7227552.68125155,0.0,1.0
2015-03-04,16.03,16.0599,15.82,15.905,3729971,11.4206624206448,11.4419648415043,11.2710467557455,11.3316054772524,5235373.65240012,0.0,1.0
2015-03-05,16.17,16.255,16.09,16.09,2638315,11.5204061972443,11.5809649187512,11.4634097534732,11.4634097534732,3703129.28377514,0.0,1.0
2015-03-06,15.84,16.165,15.78,16.1,2419026,11.2852958666883,11.5168439195086,11.2425485338599,11.4705343089445,3395336.04547351,0.0,1.0
2015-03-09,15.72,15.76,15.53,15.67,2707508,11.3449226963395,11.3737901841164,11.207802129399,11.3088383366183,3751636.47203457,0.203692,1.0
2015-03-10,15.31,15.6,15.29,15.59,2644943,11.0490309466258,11.2583202330087,11.0345972027373,11.2511033610644,3664943.78788633,0.0,1.0
2015-03-11,15.24,15.32,15.09,15.15,2642231,10.9985128430161,11.05624781857,10.8902597638526,10.933560995518,3661185.92711099,0.0,1.0
2015-03-12,15.29,15.42,15.17,15.36,1801132,11.0345972027373,11.1284165380124,10.9479947394065,11.085115306347,2495723.9284791,0.0,1.0
2015-03-13,14.92,14.95,14.69,14.88,4084269,10.7675729408006,10.7892235566333,10.6015848860832,10.7387054530236,5659334.17075781,0.0,1.0
2015-03-16,15.1,15.12,14.955,15.04,2840981,10.8974766357968,10.9119103796853,10.7928319926054,10.8541754041314,3936582.25052605,0.0,1.0
2015-03-17,14.95,14.975,14.76,14.78,2732606,10.7892235566333,10.8072657364939,10.6521029896928,10.6665367335813,3786413.31190914,0.0,1.0
2015-03-18,15.15,15.22,14.82,14.87,2972176,10.933560995518,10.9840790991277,10.6954042213582,10.7314885810794,4118371.53681756,0.0,1.0
2015-03-19,14.97,15.13,14.905,15.1,2252677,10.8036573005218,10.9191272516295,10.7567476328842,10.8974766357968,3121403.59064992,0.0,1.0
2015-03-20,15.32,15.38,15.12,15.17,3141496,11.05624781857,11.0995490502355,10.9119103796853,10.9479947394065,4352988.41973902,0.0,1.0
2015-03-23,15.4,15.49,15.36,15.46,1537206,11.1139827941239,11.1789346416221,11.085115306347,11.1572840257893,2130017.0099702,0.0,1.0
2015-03-24,15.38,15.52,15.37,15.43,1770050,11.0995490502355,11.2005852574548,11.0923321782912,11.1356334099566,2452655.40760166,0.0,1.0
2015-03-25,15.07,15.2,15.01,15.12,2958544,10.8758260199641,10.9696453552392,10.8325247882987,10.9119103796853,4099482.46672552,0.0,1.0
2015-03-26,14.92,14.96,14.79,14.92,2013465,10.7675729408006,10.7964404285775,10.6737536055255,10.7675729408006,2789941.42553413,0.0,1.0
2015-03-27,14.73,14.74,14.5799,14.69,3636639,10.6304523738601,10.6376692458043,10.5221271259771,10.6015848860832,5039079.29654255,0.0,1.0
2015-03-30,14.81,14.9,14.62,14.64,2860498,10.688187349414,10.7531391969121,10.5510667824735,10.565500526362,3963625.82307492,0.0,1.0
2015-03-31,14.57,14.6,14.43,14.48,3903832,10.5149824227523,10.536633038585,10.413946215533,10.4500305752542,5409313.10706955,0.0,1.0
2015-04-01,14.94,14.98,14.755,14.86,3208668,10.7820066846891,10.810874172466,10.6484945537207,10.7242717091352,4446064.75602294,0.0,1.0
2015-04-02,15.2,15.25,15.1,15.13,2700838,10.9696453552392,11.0057297149604,10.8974766357968,10.9191272516295,3742394.24070285,0.0,1.0
2015-04-06,15.46,15.49,15.06,15.12,2393561,11.1572840257893,11.1789346416221,10.8686091480199,10.9119103796853,3316618.36110533,0.0,1.0
2015-04-07,15.4,15.5427,15.38,15.4,2755875,11.1139827941239,11.2169675567682,11.0995490502355,11.1139827941239,3818655.81278737,0.0,1.0
2015-04-08,15.41,15.495,15.34,15.48,3042988,11.1211996660682,11.1825430775942,11.0706815624585,11.1717177696778,4216491.60954039,0.0,1.0
2015-04-09,15.38,15.4,15.26,15.365,1890355,11.0995490502355,11.1139827941239,11.0129465869046,11.0887237423191,2619355.05383285,0.0,1.0
2015-04-10,15.14,15.18,15.08,15.155,2075133,10.9263441235738,10.9552116113507,10.8830428919084,10.9371694314901,2875391.18891708,0.0,1.0
2015-04-13,15.28,15.3388,15.24,15.265,2012022,11.0273803307931,11.0698155378252,10.9985128430161,11.0165550228767,2787941.944303,0.0,1.0
2015-04-14,15.59,15.685,15.55,15.6,2166514,11.2511033610644,11.3196636445347,11.2222358732875,11.2583202330087,3002012.52944535,0.0,1.0
2015-04-15,15.53,15.58,15.425,15.52,2025277,11.207802129399,11.2438864891202,11.1320249739845,11.2005852574548,2806308.62740674,0.0,1.0
2015-04-16,15.66,15.71,15.57,15.59,1936778,11.3016214646741,11.3377058243953,11.2366696171759,11.2511033610644,2683680.70677322,0.0,1.0
2015-04-17,15.36,15.48,15.23,15.44,2480554,11.085115306347,11.1717177696778,10.9912959710719,11.1428502819009,3437159.50506932,0.0,1.0
2015-04-20,15.33,15.4899,15.33,15.39,1601811,11.0634646905143,11.1788624729026,11.0634646905143,11.1067659221797,2219536.40355122,0.0,1.0
2015-04-21,15.29,15.4,15.27,15.36,1561585,11.0345972027373,11.1139827941239,11.0201634588489,11.085115306347,2163797.5733339,0.0,1.0
2015-04-22,15.35,15.39,15.24,15.37,1707332,11.0778984344027,11.1067659221797,10.9985128430161,11.0923321782912,2365750.72024598,0.0,1.0
2015-04-23,15.66,15.76,15.47,15.485,3322018,11.3016214646741,11.3737901841164,11.1645008977336,11.1753262056499,4603127.26298696,0.0,1.0
2015-04-24,15.98,16.02,15.91,16.0,3003036,11.5325613668896,11.5614288546666,11.48204326328,11.5469951107781,4161132.44519789,0.0,1.0
2015-04-27,16.09,16.16,16.01,16.02,3222243,11.6119469582762,11.6624650618859,11.5542119827223,11.5614288546666,4464874.84452793,0.0,1.0
2015-04-28,16.09,16.1,15.96,16.01,1945119,11.6119469582762,11.6191638302205,11.5181276230012,11.5542119827223,2695238.34568446,0.0,1.0
2015-04-29,16.04,16.1,15.79,15.91,3613793,11.5758625985551,11.6191638302205,11.3954407999491,11.48204326328,5007422.92217905,0.0,1.0
2015-04-30,15.74,15.84,15.61,15.64,3104575,11.359356440228,11.4315251596703,11.2655371049529,11.2871877207856,4301829.13593115,0.0,1.0
2015-05-01,15.63,15.63,15.44,15.55,2440777,11.2799708488414,11.2799708488414,11.1428502819009,11.2222358732875,3382042.82805557,0.0,1.0
2015-05-04,15.71,15.73,15.61,15.61,1316069,11.3377058243953,11.3521395682837,11.2655371049529,11.2655371049529,1823600.32181402,0.0,1.0
2015-05-05,15.31,15.555,15.27,15.51,3691859,11.0490309466258,11.2258443092596,11.0201634588489,11.1933683855105,5115594.44109088,0.0,1.0
2015-05-06,15.2,15.32,15.12,15.25,1437632,11.0126167758568,11.0995584872451,10.9546556349312,11.0488424889352,1984270.11896996,0.059543,1.0
2015-05-07,15.26,15.31,15.0115,15.14,2210513,11.0560876315509,11.0923133446294,10.8760458375509,10.9691459201626,3051027.58807169,0.0,1.0
2015-05-08,16.06,16.22,15.955,16.05,6169696,11.6356990408066,11.7516213226577,11.5596250433418,11.6284538981909,8515630.85402141,0.0,1.0
2015-05-11,16.28,16.44,16.25,16.3,3608960,11.7950921783519,11.911014460203,11.7733567505048,11.8095824635832,4981213.19541985,0.0,1.0
2015-05-12,16.22,16.275,16.1301,16.25,1708049,11.7516213226577,11.791469607044,11.6864874905426,11.7733567505048,2357509.14868098,0.0,1.0
2015-05-13,16.41,16.45,16.32,16.43,2703066,11.8892790323559,11.9182596028187,11.8240727488146,11.9037693175873,3730866.51758147,0.0,1.0
2015-05-14,16.56,16.62,16.49,16.58,2592982,11.9979561715913,12.0414270272855,11.9472401732815,12.0124464568227,3578924.71900111,0.0,1.0
2015-05-15,16.54,16.64,16.49,16.535,2297486,11.9834658863599,12.0559173125169,11.9472401732815,11.9798433150521,3171070.77371111,0.0,1.0
2015-05-18,16.36,16.465,16.36,16.41,1734280,11.8530533192774,11.9291273167422,11.8530533192774,11.8892790323559,2393714.09507248,0.0,1.0
2015-05-19,16.3,16.42,16.29,16.34,1183520,11.8095824635832,11.8965241749716,11.8023373209675,11.838563034046,1633535.82224335,0.0,1.0
2015-05-20,16.86,16.95,16.58,16.6,5108959,12.2153104500622,12.2805167336034,12.0124464568227,12.0269367420541,7051564.43564325,0.0,1.0
2015-05-21,16.98,17.04,16.95,16.98,2926885,12.3022521614505,12.3457230171447,12.2805167336034,12.3022521614505,4039789.35302041,0.0,1.0
2015-05-22,16.75,16.84,16.74,16.8,1233507,12.1356138812895,12.2008201648308,12.1283687386738,12.171839594368,1702529.63320258,0.0,1.0
2015-05-26,16.32,16.48,16.24,16.47,2189340,11.8240727488146,11.9399950306658,11.7661116078891,11.9327498880501,3021803.87071638,0.0,1.0
2015-05-27,16.54,16.6,16.37,16.44,2154096,11.9834658863599,12.0269367420541,11.8602984618931,11.911014460203,2973158.86554608,0.0,1.0
2015-05-28,16.53,16.61,16.5,16.59,3203494,11.9762207437442,12.0341818846698,11.9544853158972,12.0196915994384,4421574.79834868,0.0,1.0
2015-05-29,16.53,16.65,16.42,16.6,2099532,11.9762207437442,12.0631624551326,11.8965241749716,12.0269367420541,2897847.71862429,0.0,1.0
2015-06-01,16.21,16.4,16.14,16.39,2144383,11.744376180042,11.8820338897402,11.6936601817321,11.8747887471245,2959752.64221107,0.0,1.0
2015-06-02,16.48,16.54,16.36,16.4,1410765,11.9399950306658,11.9834658863599,11.8530533192774,11.8820338897402,1947187.34306739,0.0,1.0
2015-06-03,16.59,16.77,16.57,16.585,1278093,12.0196915994384,12.1501041665209,12.005201314207,12.0160690281306,1764068.79449309,0.0,1.0
2015-06-04,16.32,16.57,16.3,16.48,2078375,11.8240727488146,12.005201314207,11.8095824635832,11.9399950306658,2868646.08503026,0.0,1.0
2015-06-05,16.27,16.33,16.09,16.11,2126922,11.7878470357362,11.8313178914303,11.6574344686536,11.671924753885,2935652.35747384,0.0,1.0
2015-06-08,16.1,16.17,16.065,16.16,2834422,11.6646796112693,11.7153956095792,11.6393216121144,11.7081504669635,3912168.67679011,0.0,1.0
2015-06-09,16.08,16.16,15.99,16.09,1762943,11.6501893260379,11.7081504669635,11.5849830424967,11.6574344686536,2433275.77317929,0.0,1.0
2015-06-10,16.68,16.71,16.4,16.43,3996188,12.0848978829797,12.1066333108267,11.8820338897402,11.9037693175873,5515678.86509645,0.0,1.0
2015-06-11,16.69,16.85,16.6,16.76,8581477,12.0921430255954,12.2080653074465,12.0269367420541,12.1428590239052,11844455.596236,0.0,1.0
2015-06-12,16.79,16.88,16.58,16.65,2187843,12.1645944517523,12.2298007352936,12.0124464568227,12.0631624551326,3019737.65880115,0.0,1.0
2015-06-15,16.54,16.57,16.44,16.48,1844229,11.9834658863599,12.005201314207,11.911014460203,11.9399950306658,2545469.56191701,0.0,1.0
2015-06-16,16.54,16.565,16.45,16.49,1406610,11.9834658863599,12.0015787428992,11.9182596028187,11.9472401732815,1941452.46630873,0.0,1.0
2015-06-17,16.56,16.62,16.43,16.53,2144169,11.9979561715913,12.0414270272855,11.9037693175873,11.9762207437442,2959457.27190389,0.0,1.0
2015-06-18,16.62,16.73,16.54,16.6,2340697,12.0414270272855,12.1211235960581,11.9834658863599,12.0269367420541,3230712.11176619,0.0,1.0
2015-06-19,16.79,16.93,16.79,16.91,2770857,12.1645944517523,12.266026448372,12.1645944517523,12.2515361631407,3824434.03391047,0.0,1.0
2015-06-22,17.15,17.275,17.09,17.15,2722720,12.4254195859173,12.5159838686135,12.3819487302232,12.4254195859173,3757993.65784981,0.0,1.0
2015-06-23,17.08,17.26,17.07,17.18,2502076,12.3747035876075,12.50511615469,12.3674584449918,12.4471550137644,3453453.06879083,0.0,1.0
2015-06-24,17.15,17.38,17.14,17.3,2333212,12.4254195859173,12.5920578660783,12.4181744433016,12.5340967251528,3220381.05219011,0.0,1.0
2015-06-25,17.13,17.3,17.1,17.28,2546288,12.4109293006859,12.5340967251528,12.3891938728389,12.5196064399214,3514476.02216132,0.0,1.0
2015-06-26,17.12,17.251,17.1,17.13,1930652,12.4036841580703,12.4985955263359,12.3891938728389,12.4109293006859,2664753.61826225,0.0,1.0
2015-06-29,16.5,16.84,16.485,16.77,3084330,11.9544853158972,12.2008201648308,11.9436176019736,12.1501041665209,4257100.4652391,0.0,1.0
2015-06-30,16.44,16.67,16.34,16.67,2600044,11.911014460203,12.077652740364,11.838563034046,12.077652740364,3588671.93913821,0.0,1.0
2015-07-01,16.64,16.72,16.57,16.62,2559654,12.0559173125169,12.1138784534424,12.005201314207,12.0414270272855,3532924.24424467,0.0,1.0
2015-07-02,16.65,16.7,16.61,16.66,1279463,12.0631624551326,12.0993881682111,12.0341818846698,12.0704075977483,1765959.7165531,0.0,1.0
2015-07-06,16.14,16.23,16.02,16.05,1934183,11.6936601817321,11.7588664652734,11.6067184703438,11.6284538981909,2669627.22833082,0.0,1.0
2015-07-07,16.0,16.03,15.53,15.84,3981308,11.5922281851124,11.6139636129595,11.2517064821747,11.4763059032613,5495140.96710152,0.0,1.0
2015-07-08,15.79,15.94,15.71,15.94,4001894,11.4400801901828,11.5487573294182,11.3821190492572,11.5487573294182,5523554.48646469,0.0,1.0
2015-07-09,15.95,16.17,15.93,16.13,3505687,11.5560024720339,11.7153956095792,11.5415121868025,11.6864150391164,4838672.17797147,0.0,1.0
2015-07-10,16.65,16.72,16.58,16.72,2705914,12.0631624551326,12.1138784534424,12.0124464568227,12.1138784534424,3734797.42709017,0.0,1.0
2015-07-13,16.97,17.07,16.87,17.05,3721099,12.2950070188348,12.3674584449918,12.2225555926779,12.3529681597604,5135991.37709028,0.0,1.0
2015-07-14,17.21,17.25,17.0,17.06,2702165,12.4688904416115,12.4978710120743,12.3167424466819,12.3602133023761,3729622.92577412,0.0,1.0
2015-07-15,17.35,17.42,17.21,17.25,2160803,12.5703224382312,12.6210384365411,12.4688904416115,12.4978710120743,2982416.1022297,0.0,1.0
2015-07-16,17.46,17.545,17.42,17.51,1643367,12.6500190070039,12.7116027192373,12.6210384365411,12.6862447200824,2268232.78321665,0.0,1.0
2015-07-17,17.52,17.53,17.4,17.44,1409489,12.6934898626981,12.7007350053138,12.6065481513097,12.6355287217725,1945426.16310492,0.0,1.0
2015-07-20,17.47,17.53,17.43,17.48,1613155,12.6572641496196,12.7007350053138,12.6282835791568,12.6645092922353,2226533.12097046,0.0,1.0
2015-07-21,17.51,17.63,17.47,17.53,2314821,12.6862447200824,12.7731864314707,12.6572641496196,12.7007350053138,3194997.14882819,0.0,1.0
2015-07-22,17.62,17.63,17.46,17.46,1633807,12.765941288855,12.7731864314707,12.6500190070039,12.6500190070039,2255037.73584893,0.0,1.0
2015-07-23,17.37,17.61,17.35,17.59,1987304,12.5848127234626,12.7586961462393,12.5703224382312,12.7442058610079,2742946.69603174,0.0,1.0
2015-07-24,17.33,17.48,17.26,17.4,3124623,12.5558321529999,12.6645092922353,12.50511615469,12.6065481513097,4312714.27732986,0.0,1.0
2015-07-27,17.17,17.3403,17.1,17.33,3081311,12.4399098711487,12.563294649894,12.3891938728389,12.5558321529999,4252933.53553169,0.0,1.0
2015-07-28,17.44,17.49,17.29,17.36,2171469,12.6355287217725,12.671754434851,12.5268515825371,12.5775675808469,2997137.68959623,0.0,1.0
2015-07-29,17.78,17.855,17.73,17.8,2894367,12.8818635707061,12.9362021403239,12.8456378576277,12.8963538559375,3994906.86867903,0.0,1.0
2015-07-30,17.83,17.97,17.77,17.96,4371988,12.9180892837846,13.0195212804043,12.8746184280904,13.0122761377887,6034371.20827534,0.0,1.0
2015-07-31,17.98,18.05,17.95,18.01,2322223,13.02676642302,13.0774824213299,13.005030995173,13.0485018508671,3205213.64889264,0.0,1.0
2015-08-03,17.92,18.02,17.79,17.97,1794044,12.9832955673259,13.0557469934828,12.8891087133218,13.0195212804043,2476202.46441186,0.0,1.0
2015-08-04,17.57,17.65,17.49,17.61,2460109,12.7297155757765,12.7876767167021,12.671754434851,12.7586961462393,3395528.74317566,0.0,1.0
2015-08-05,17.45,17.62,17.38,17.59,2326418,12.6861092359155,12.8096988387868,12.635219399439,12.7878889088684,3200035.04187629,0.059813,1.0
2015-08-06,17.49,17.5,17.39,17.42,1436124,12.7151891424734,12.7224591191129,12.6424893760785,12.664299305997,1975417.62678915,0.0,1.0
2015-08-07,17.45,17.46,17.32,17.38,1528257,12.6861092359155,12.6933792125549,12.591599539602,12.635219399439,2102148.43290962,0.0,1.0
2015-08-10,17.56,17.61,17.38,17.38,1827181,12.7660789789499,12.8024288621473,12.635219399439,12.635219399439,2513324.44464003,0.0,1.0
2015-08-11,17.31,17.4,17.22,17.37,2597366,12.5843295629626,12.649759352718,12.5188997732071,12.6279494227995,3572729.49941844,0.0,1.0
2015-08-12,17.16,17.17,16.825,16.96,2578649,12.4752799133702,12.4825498900097,12.2317356959471,12.3298803805803,3546983.88711712,0.0,1.0
2015-08-13,17.19,17.28,17.12,17.15,1472705,12.4970898432886,12.5625196330441,12.4462000068122,12.4680099367307,2025735.53262846,0.0,1.0
2015-08-14,17.22,17.24,17.07,17.07,1413495,12.5188997732071,12.5334397264861,12.4098501236147,12.4098501236147,1944290.97931539,0.0,1.0
2015-08-17,17.16,17.16,16.9999,17.04,1649067,12.4752799133702,12.4752799133702,12.3588875873719,12.3880401936962,2268325.03290544,0.0,1.0
2015-08-18,17.17,17.23,17.12,17.19,1279361,12.4825498900097,12.5261697498466,12.4462000068122,12.4970898432886,1759786.9476637,0.0,1.0
2015-08-19,16.73,16.92,16.68,16.9,3193078,12.162670917872,12.3008004740223,12.1263210346745,12.2862605207433,4392143.41165012,0.0,1.0
2015-08-20,16.46,16.76,16.45,16.75,2369192,11.9663815486056,12.1844808477904,11.9591115719661,12.1772108711509,3258871.54455176,0.0,1.0
2015-08-21,15.88,16.335,15.87,16.21,4084320,11.544722903515,11.875506840612,11.5374529268755,11.7846321326183,5618064.81992327,0.0,1.0
2015-08-24,15.29,15.82,14.94,15.24,8360233,11.1157942817849,11.5011030436781,10.8613450994027,11.0794443985875,11499669.6888739,0.0,1.0
2015-08-25,15.52,16.18,15.52,16.17,6854246,11.2830037444933,11.7628222026998,11.2830037444933,11.7555522260603,9428154.09167244,0.0,1.0
2015-08-26,15.9,16.06,15.46,16.06,5788586,11.559262856794,11.6755824830259,11.2393838846563,11.6755824830259,7962317.19446574,0.0,1.0
2015-08-27,16.24,16.3299,16.0,16.18,3970614,11.8064420625368,11.8717991525258,11.631962623189,11.7628222026998,5461659.91570071,0.0,1.0
2015-08-28,16.06,16.1,15.88,15.95,2709906,11.6755824830259,11.7046623895839,11.544722903515,11.5956127399915,3727530.54704307,0.0,1.0
2015-08-31,15.95,16.049,15.86,15.95,1666485,11.5956127399915,11.6675855087225,11.5301829502361,11.5956127399915,2292283.84441713,0.0,1.0
2015-09-01,15.36,15.61,15.25,15.57,3073010,11.1666841182614,11.3484335342487,11.086714375227,11.3193536276908,4226987.44767117,0.0,1.0
2015-09-02,15.66,15.8,15.41,15.73,2321857,11.3847834174462,11.4865630903991,11.2030340014589,11.4356732539226,3193761.29406915,0.0,1.0
2015-09-03,15.57,15.78,15.5,15.7,2574260,11.3193536276908,11.4720231371201,11.2684637912143,11.4138633240042,3540946.72879098,0.0,1.0
2015-09-04,15.22,15.32,15.11,15.26,2492226,11.0649044453085,11.1376042117034,10.9849347022741,11.0939843518665,3428107.30155767,0.0,1.0
2015-09-08,15.99,16.01,15.82,15.93,3054486,11.6246926465495,11.6392325998284,11.5011030436781,11.5810727867125,4201507.31077585,0.0,1.0
2015-09-09,15.87,16.31,15.82,16.31,2915450,11.5374529268755,11.8573318990132,11.5011030436781,11.8573318990132,4010260.47891578,0.0,1.0
2015-09-10,16.04,16.11,15.87,15.96,2696611,11.6610425297469,11.7119323662234,11.5374529268755,11.602882716631,3709243.00547413,0.0,1.0
2015-09-11,16.03,16.03,15.86,15.88,1859227,11.6537725531074,11.6537725531074,11.5301829502361,11.544722903515,2557404.36619841,0.0,1.0
2015-09-14,15.7,15.74,15.57,15.67,2863168,11.4138633240042,11.4429432305621,11.3193536276908,11.3920533940857,3938345.52981401,0.0,1.0
2015-09-15,16.01,16.04,15.85,15.89,2751241,11.6392325998284,11.6610425297469,11.5229129735966,11.5519928801545,3784387.67609554,0.0,1.0
2015-09-16,16.28,16.33,16.15,16.19,1995281,11.8355219690948,11.8718718522922,11.7410122727814,11.7700921793393,2744549.39670771,0.0,1.0
2015-09-17,16.09,16.34,16.03,16.16,3840927,11.6973924129444,11.8791418289317,11.6537725531074,11.7482822494208,5283272.822549,0.0,1.0
2015-09-18,15.64,15.835,15.59,15.73,3349869,11.3702434641672,11.5120080086373,11.3338935809697,11.4356732539226,4607812.60534225,0.0,1.0
2015-09-21,15.72,15.82,15.64,15.75,2099327,11.4284032772832,11.5011030436781,11.3702434641672,11.4502132072016,2887666.77542772,0.0,1.0
2015-09-22,15.22,15.34,15.07,15.33,3246197,11.0649044453085,11.1521441649824,10.9558547957161,11.1448741883429,4465209.67119138,0.0,1.0
2015-09-23,15.11,15.27,15.02,15.27,2054517,10.9849347022741,11.101254328506,10.9195049125186,11.101254328506,2826029.71354698,0.0,1.0
2015-09-24,15.18,15.22,14.975,15.09,2504261,11.0358245387505,11.0649044453085,10.8867900176409,10.9703947489951,3444661.6876263,0.0,1.0
2015-09-25,15.39,15.51,15.3,15.47,2583955,11.1884940481799,11.2757337678538,11.1230642584244,11.2466538612958,3554282.39750185,0.0,1.0
2015-09-28,14.76,14.98,14.71,14.96,2593564,10.7304855198918,10.8904250059607,10.6941356366943,10.8758850526817,3567499.77147222,0.0,1.0
2015-09-29,14.58,14.61,14.45,14.58,3918412,10.5996259403809,10.6214358702994,10.5051162440675,10.5996259403809,5389855.00821805,0.0,1.0
2015-09-30,14.78,14.85,14.64,14.83,3517876,10.7450254731708,10.7959153096472,10.6432458002179,10.7813753563683,4838909.63402777,0.0,1.0
2015-10-01,15.01,15.11,14.82,15.06,2497746,10.9122349358791,10.9849347022741,10.7741053797288,10.9485848190766,3435700.17327341,0.0,1.0
2015-10-02,15.39,15.39,14.86,14.98,2775863,11.1884940481799,11.1884940481799,10.8031852862867,10.8904250059607,3818255.73540432,0.0,1.0
2015-10-05,15.6,15.63,15.33,15.35,3286881,11.3411635576092,11.3629734875277,11.1448741883429,11.1594141416219,4521171.33656868,0.0,1.0
2015-10-06,15.55,15.6,15.48,15.52,2398397,11.3048136744118,11.3411635576092,11.2539238379353,11.2830037444933,3299043.61311293,0.0,1.0
2015-10-07,15.73,15.86,15.602,15.75,2644030,11.4356732539226,11.5301829502361,11.3426175529371,11.4502132072016,3636916.77582112,0.0,1.0
2015-10-08,15.81,15.83,15.51,15.56,1749370,11.4938330670386,11.5083730203176,11.2757337678538,11.3120836510513,2406293.83937329,0.0,1.0
2015-10-09,15.71,15.8,15.64,15.73,1584988,11.4211333006437,11.4865630903991,11.3702434641672,11.4356732539226,2180183.07155181,0.0,1.0
2015-10-12,15.73,15.76,15.655,15.73,1090079,11.4356732539226,11.4574831838411,11.3811484291264,11.4356732539226,1499425.72590716,0.0,1.0
2015-10-13,15.16,15.3911,15.12,15.14,2681514,11.0212845854715,11.1892937456102,10.9922046789136,11.0067446321926,3688476.77643566,0.0,1.0
2015-10-14,15.11,15.34,15.07,15.21,4218452,10.9849347022741,11.1521441649824,10.9558547957161,11.057634468669,5802566.10053443,0.0,1.0
2015-10-15,15.47,15.525,15.23,15.3,2526444,11.2466538612958,11.286638732813,11.072174421948,11.1230642584244,3475174.85307375,0.0,1.0
2015-10-16,15.59,15.61,15.42,15.49,2191529,11.3338935809697,11.3484335342487,11.2103039780984,11.2611938145748,3014492.49244467,0.0,1.0
2015-10-19,15.74,15.8099,15.58,15.64,3191368,11.4429432305621,11.4937603672722,11.3266236043302,11.3702434641672,4389791.27204256,0.0,1.0
2015-10-20,15.6,15.76,15.57,15.67,2318890,11.3411635576092,11.4574831838411,11.3193536276908,11.3920533940857,3189680.12552196,0.0,1.0
2015-10-21,15.22,15.47,15.21,15.44,2243357,11.0649044453085,11.2466538612958,11.057634468669,11.2248439313773,3085782.95535819,0.0,1.0
2015-10-22,15.5,15.57,15.3651,15.37,1578853,11.2684637912143,11.3193536276908,11.1703918063475,11.1739540949009,2171744.2548895,0.0,1.0
2015-10-23,15.51,15.64,15.41,15.52,2609085,11.2757337678538,11.3702434641672,11.2030340014589,11.2830037444933,3588849.22109174,0.0,1.0
2015-10-26,15.44,15.52,15.4,15.5,1982540,11.2248439313773,11.2830037444933,11.1957640248194,11.2684637912143,2727023.89335083,0.0,1.0
2015-10-27,15.36,15.44,15.3,15.44,3000510,11.1666841182614,11.2248439313773,11.1230642584244,11.2248439313773,4127262.23039035,0.0,1.0
2015-10-28,15.56,15.59,15.275,15.28,2637001,11.3120836510513,11.3338935809697,11.1048893168257,11.1085243051455,3627248.24406569,0.0,1.0
2015-10-29,14.47,14.87,14.4,14.75,5976826,10.5196561973465,10.8104552629262,10.4687663608701,10.7232155432523,8221245.12413391,0.0,1.0
2015-10-30,14.23,14.375,14.2,14.36,2918858,10.3451767579987,10.4505914192713,10.3233668280802,10.4396864543121,4014948.25188807,0.0,1.0
2015-11-02,14.61,14.66,14.49,14.5,2699336,10.6214358702994,10.6577857534969,10.5341961506255,10.541466127265,3712991.29812364,0.0,1.0
2015-11-03,14.47,14.52,14.32,14.32,2214074,10.5196561973465,10.556006080544,10.4106065477541,10.4106065477541,3045503.59621841,0.0,1.0
2015-11-04,14.25,14.35,14.17,14.33,2418369,10.4029578053317,10.4759610180007,10.3445552351965,10.4613603754669,3312688.4579247,0.059479,1.0
2015-11-05,13.99,14.075,13.92,14.03,3106080,10.2131494523923,10.275202183161,10.162047203524,10.2423507374599,4254716.86305554,0.0,1.0
2015-11-06,14.07,14.11,13.8554,13.89,3299483,10.2715520225275,10.3007533075951,10.1148871281399,10.1401462397233,4519640.82041193,0.0,1.0
2015-11-09,14.2,14.35,14.13,14.29,2416641,10.3664561989972,10.4759610180007,10.3153539501289,10.4321590903993,3310321.43880756,0.0,1.0
2015-11-10,13.99,14.01,13.91,13.95,1919543,10.2131494523923,10.2277500949261,10.1547468822571,10.1839481673247,2629395.24141691,0.0,1.0
2015-11-11,14.06,14.18,14.03,14.18,1636719,10.2642517012606,10.3518555564634,10.2423507374599,10.3518555564634,2241982.15415682,0.0,1.0
2015-11-12,13.67,13.859,13.66,13.83,2370614,9.97953917185154,10.1175152437959,9.97223885058464,10.0963443121219,3247273.52856189,0.0,1.0
2015-11-13,13.61,13.73,13.59,13.7,3274154,9.93573724425014,10.0233410994529,9.92113660171634,10.0014401356522,4484945.08706818,0.0,1.0
2015-11-16,13.82,13.82,13.545,13.56,2102490,10.089043990855,10.089043990855,9.88828515601529,9.89923563791564,2879996.54143025,0.0,1.0
2015-11-17,13.7,13.86,13.66,13.81,1706751,10.0014401356522,10.1182452759226,9.97223885058464,10.0817436695881,2337912.17893194,0.0,1.0
2015-11-18,13.92,13.94,13.7601,13.79,1435809,10.162047203524,10.1766478460578,10.0453150664663,10.0671430270543,1966775.08770763,0.0,1.0
2015-11-19,14.04,14.12,14.02,14.06,1874207,10.2496510587268,10.308053628862,10.235050416193,10.2642517012606,2567293.86485755,0.0,1.0
2015-11-20,13.43,13.72,13.41,13.68,3685734,9.80433146144595,10.016040778186,9.78973081891215,9.98683949311844,5048728.49460965,0.0,1.0
2015-11-23,13.27,13.42,13.23,13.33,2801130,9.68752632117556,9.79703114017905,9.65832503610796,9.73132824877696,3836995.52059533,0.0,1.0
2015-11-24,13.31,13.34,13.2,13.21,1800044,9.71672760624316,9.73862857004386,9.63642407230726,9.64372439357416,2465705.18500552,0.0,1.0
2015-11-25,13.37,13.45,13.355,13.41,1646801,9.76052953384455,9.81893210397975,9.74957905194421,9.78973081891215,2255792.50527891,0.0,1.0
2015-11-27,13.45,13.57,13.45,13.56,917327,9.81893210397975,9.90653595918254,9.81893210397975,9.89923563791564,1256557.02874238,0.0,1.0
2015-11-30,13.45,13.49,13.4,13.47,1600643,9.81893210397975,9.84813338904735,9.78243049764525,9.83353274651355,2192565.15087564,0.0,1.0
2015-12-01,14.09,14.1,13.98,14.07,3686237,10.2861526650613,10.2934529863282,10.2058491311254,10.2715520225275,5049417.50538275,0.0,1.0
2015-12-02,13.88,14.1,13.835,14.05,1915975,10.1328459184564,10.2934529863282,10.0999944727554,10.2569513799937,2624507.78527689,0.0,1.0
2015-12-03,13.74,14.13,13.685,14.125,2867242,10.0306414207198,10.3153539501289,9.99048965375189,10.3117037894955,3927555.91866955,0.0,1.0
2015-12-04,13.94,13.97,13.73,13.77,2861515,10.1766478460578,10.1985488098585,10.0233410994529,10.0525423845205,3919711.05843584,0.0,1.0
2015-12-07,13.69,13.79,13.61,13.77,2127388,9.99413981438534,10.0671430270543,9.93573724425014,10.0525423845205,2914101.88979742,0.0,1.0
2015-12-08,13.3,13.4,13.24,13.37,2824991,9.70942728497626,9.78243049764525,9.66562535737486,9.76052953384455,3869680.38353169,0.0,1.0
2015-12-09,13.33,13.62,13.22,13.37,2533000,9.73132824877696,9.94303756551704,9.65102471484106,9.76052953384455,3469710.31464729,0.0,1.0
2015-12-10,13.19,13.315,13.16,13.23,2813301,9.62912375104036,9.72037776687661,9.60722278723967,9.65832503610796,3853667.38962004,0.0,1.0
2015-12-11,12.82,12.98,12.76,12.95,3450020,9.35901186416509,9.47581700443548,9.31520993656369,9.45391604063478,4725846.81395162,0.0,1.0
2015-12-14,12.8,12.98,12.65,12.91,3198931,9.34441122163129,9.47581700443548,9.23490640262779,9.42471475556718,4381904.41632253,0.0,1.0
2015-12-15,12.91,13.1,12.88,13.06,2643543,9.42471475556718,9.56342085963827,9.40281379176648,9.53421957457067,3621132.41781036,0.0,1.0
2015-12-16,13.16,13.2,12.885,13.02,1931216,9.60722278723967,9.63642407230726,9.40646395239993,9.50501828950307,2645384.94868215,0.0,1.0
2015-12-17,12.97,13.14,12.97,13.13,3277926,9.46851668316858,9.59262214470587,9.46851668316858,9.58532182343897,4490111.98296508,0.0,1.0
2015-12-18,12.87,13.14,12.86,13.14,3468016,9.39551347049958,9.59262214470587,9.38821314923268,9.59262214470587,4750497.78387756,0.0,1.0
2015-12-21,12.97,13.09,12.88,13.07,2182687,9.46851668316858,9.55612053837137,9.40281379176648,9.54151989583757,2989850.61095403,0.0,1.0
2015-12-22,13.11,13.13,12.94,13.06,2092926,9.57072118090517,9.58532182343897,9.44661571936788,9.53421957457067,2866895.74812219,0.0,1.0
2015-12-23,13.32,13.3399,13.16,13.17,2562674,9.72402792751006,9.73855556683119,9.60722278723967,9.61452310850657,3510357.84085213,0.0,1.0
2015-12-24,13.35,13.415,13.27,13.31,855051,9.74592889131075,9.7933809795456,9.68752632117556,9.71672760624316,1171251.19393979,0.0,1.0
2015-12-28,13.21,13.29,13.2,13.26,2085045,9.64372439357416,9.70212696370936,9.63642407230726,9.68022599990866,2856100.33280844,0.0,1.0
2015-12-29,13.25,13.27,13.14,13.16,3014846,9.67292567864176,9.68752632117556,9.59262214470587,9.60722278723967,4129744.28080266,0.0,1.0
2015-12-30,13.08,13.18,13.06,13.07,1973005,9.54882021710447,9.62182342977346,9.53421957457067,9.54151989583757,2702627.63495882,0.0,1.0
2015-12-31,12.96,13.095,12.96,13.06,1966155,9.46121636190168,9.55977069900482,9.46121636190168,9.53421957457067,2693244.48625951,0.0,1.0
2016-01-04,12.85,12.86,12.58,12.63,4131457,9.38091282796578,9.38821314923268,9.1838041537595,9.220305760094,5659281.07675554,0.0,1.0
2016-01-05,12.77,12.835,12.635,12.79,2005655,9.32251025783059,9.36996234606544,9.22395592072744,9.33711090036439,2747351.69408761,0.0,1.0
2016-01-06,12.42,12.5,12.36,12.39,3033447,9.06699901348911,9.1254015836243,9.02319708588771,9.04509804968841,4155223.98138014,0.0,1.0
2016-01-07,11.93,12.18,11.915,12.05,4050059,8.70928327141104,8.89179130308352,8.69833278951069,8.79688712661383,5547781.87415322,0.0,1.0
2016-01-08,11.68,12.05,11.66,12.02,3254660,8.52677523973855,8.79688712661383,8.51217459720475,8.77498616281313,4458242.15265297,0.0,1.0
2016-01-11,11.81,11.87,11.68,11.87,724576,8.62167941620824,8.66548134380964,8.52677523973855,8.66548134380964,992526.182765842,0.0,1.0
2016-01-12,11.84,11.88,11.67,11.88,572651,8.64358038000894,8.67278166507654,8.51947491847165,8.67278166507654,784418.903037145,0.0,1.0
2016-01-13,11.45,11.85,11.43,11.82,3232408,8.35886785059986,8.65088070127584,8.34426720806606,8.62897973747514,4427761.3023089,0.0,1.0
2016-01-14,11.57,11.644,11.205,11.35,4637921,8.44647170580265,8.50049408317771,8.18000997956083,8.28586463793087,6353036.84651374,0.0,1.0
2016-01-15,10.96,11.15,10.82,11.03,5912059,8.00115210852179,8.13985821259288,7.8989476107852,8.05225435739009,8098354.55708779,0.0,1.0
2016-01-19,10.75,11.0,10.68,11.0,4476824,7.8478453619169,8.03035339358939,7.7967431130486,8.03035339358939,6132365.73614708,0.0,1.0
2016-01-20,10.48,10.58,10.21,10.44,7146461,7.65073668771062,7.72373990037961,7.45362801350433,7.62153540264302,9789241.7863895,0.0,1.0
2016-01-21,10.62,10.73,10.33,10.47,4082790,7.75294118544721,7.8332447193831,7.54123186870712,7.64343636644372,5592616.88730313,0.0,1.0
2016-01-22,10.99,11.13,10.9201,11.0,3267862,8.02305307232249,8.12525757005908,7.97202382666686,8.03035339358939,4476326.28829212,0.0,1.0
2016-01-25,10.39,10.57,10.38,10.56,3438781,7.58503379630852,7.71643957911271,7.57773347504162,7.70913925784581,4710451.60107112,0.0,1.0
2016-01-26,10.67,10.68,10.41,10.42,2634912,7.7894427917817,7.7967431130486,7.59963443884232,7.60693476010922,3609309.65044925,0.0,1.0
2016-01-27,10.37,10.66,10.31,10.37,4744302,7.57043315377472,7.78214247051481,7.52663122617333,7.57043315377472,6498757.83071528,0.0,1.0
2016-01-28,10.37,10.44,10.245,10.42,3324156,7.57043315377472,7.62153540264302,7.47917913793848,7.60693476010922,4553437.9631649,0.0,1.0
2016-01-29,10.78,10.81,10.46,10.53,3607458,7.8697463257176,7.8916472895183,7.63613604517682,7.68723829404511,4941505.81612985,0.0,1.0
2016-02-01,10.66,10.71,10.44,10.52,2131781,7.78214247051481,7.8186440768493,7.62153540264302,7.67993797277821,2920119.43318955,0.0,1.0
2016-02-02,9.97,10.19,9.93,10.18,5071560,7.27842030309874,7.43902737097053,7.24921901803115,7.43172704970363,6947036.73247242,0.0,1.0
2016-02-03,9.81,9.95,9.57,9.95,7229872,7.16161516282835,7.26381966056494,6.98640745242277,7.26381966056494,9903498.40188696,0.0,1.0
2016-02-04,10.24,10.285,10.01,10.04,6126106,7.47552897730503,7.50838042300608,7.30762158816634,7.32952255196704,8391556.72199869,0.0,1.0
2016-02-05,10.06,10.21,10.005,10.09,4007879,7.34412319450084,7.45362801350433,7.30397142753289,7.36602415830154,5490003.59500919,0.0,1.0
2016-02-08,9.52,9.72,9.42,9.72,5789732,6.94990584608827,7.09591227142626,6.87690263341927,7.09591227142626,7930790.69855646,0.0,1.0
2016-02-09,9.14,9.24,8.98,9.0,6803895,6.67249363794609,6.74549685061508,6.5556884976757,6.5702891402095,9319993.9444442,0.0,1.0
2016-02-10,9.2,9.36,9.16,9.22,7697882,6.71629556554749,6.83310070581788,6.68709428047989,6.73089620808129,10544579.7774725,0.0,1.0
2016-02-11,8.63,8.825,8.52,8.68,6434528,6.30017725333422,6.44253351803876,6.21987371939832,6.33667885966872,8814034.01953684,0.0,1.0
2016-02-12,9.2,9.21,8.845,8.97,4217787,6.71629556554749,6.72359588681439,6.45713416057256,6.5483881764088,5777536.14642134,0.0,1.0
2016-02-16,9.27,9.35,9.17,9.3,5540832,6.76739781441578,6.82580038455098,6.69439460174679,6.78929877821648,7589846.79910296,0.0,1.0
2016-02-17,9.54,9.66,9.52,9.57,10545693,6.96450648862207,7.05211034382486,6.94990584608827,6.98640745242277,14445519.0592988,0.0,1.0
2016-02-18,9.2,9.47,9.19,9.47,11107823,6.71629556554749,6.91340423975377,6.70899524428059,6.91340423975377,15215526.2678154,0.0,1.0
2016-02-19,9.22,9.25,9.1,9.23,5943179,6.73089620808129,6.75279717188198,6.64329235287849,6.73819652934819,8140982.81803995,0.0,1.0
2016-02-22,9.31,9.33,9.19,9.2,3795744,6.79659909948338,6.81119974201718,6.70899524428059,6.71629556554749,5199420.49291772,0.0,1.0
2016-02-23,9.0,9.28,8.98,9.27,4130724,6.5702891402095,6.77469813568268,6.5556884976757,6.76739781441578,5658277.01135457,0.0,1.0
2016-02-24,8.93,8.955,8.64,8.76,3681386,6.5191868913412,6.53743769450845,6.30747757460112,6.39508142980391,5042772.59234037,0.0,1.0
2016-02-25,9.24,9.26,9.01,9.11,2999794,6.74549685061508,6.76009749314888,6.5775894614764,6.65059267414539,4109126.01011333,0.0,1.0
2016-02-26,9.31,9.415,9.23,9.23,3341240,6.79659909948338,6.87325247278582,6.73819652934819,6.73819652934819,4576839.67300124,0.0,1.0
2016-02-29,9.44,9.63,9.41,9.49,4087486,6.89150327595307,7.03020938002416,6.86960231215238,6.92800488228757,5599049.48092239,0.0,1.0
2016-03-01,8.89,8.92,8.67,8.68,11982585,6.4899856062736,6.5118865700743,6.32937853840182,6.33667885966872,16413777.6433628,0.0,1.0
2016-03-02,9.22,9.23,8.86,8.87,6319672,6.73089620808129,6.73819652934819,6.46808464247291,6.4753849637398,8656703.95720003,0.0,1.0
2016-03-03,9.52,9.52,9.34,9.38,5323236,6.94990584608827,6.94990584608827,6.81850006328408,6.84770134835168,7291783.20430391,0.0,1.0
2016-03-04,9.81,9.92,9.7,9.78,6173694,7.16161516282835,7.24191869676425,7.08131162889246,7.13971419902765,8456742.89430562,0.0,1.0
2016-03-07,9.88,9.92,9.695,9.73,3241740,7.21271741169665,7.24191869676425,7.07766146825901,7.10321259269316,4440544.30138362,0.0,1.0
2016-03-08,9.64,9.88,9.64,9.88,5287740,7.03750970129106,7.21271741169665,7.03750970129106,7.21271741169665,7243160.68660604,0.0,1.0
2016-03-09,9.35,9.52,9.29,9.5,3145555,6.96965102501885,7.09637195274647,6.92492599170322,7.08146360830792,4219858.23169969,0.197047,1.0
2016-03-10,9.25,9.49,9.1,9.4,4707895,6.89510930282614,7.07400943608865,6.78329671953706,7.00692188611521,6315785.12209382,0.0,1.0
2016-03-11,9.66,9.67,9.42,9.45,4166323,7.20073036381627,7.20818453603554,7.02183023055375,7.04419274721157,5589249.72142269,0.0,1.0
2016-03-14,9.42,9.49,9.36,9.46,4056544,7.02183023055375,7.07400943608865,6.97710519723812,7.05164691943084,5441977.83559722,0.0,1.0
2016-03-15,9.31,9.375,9.28,9.33,2919948,6.93983433614177,6.98828645556703,6.91747181948395,6.95474268058031,3917199.54155468,0.0,1.0
2016-03-16,9.37,9.4,9.23,9.25,3161142,6.98455936945739,7.00692188611521,6.88020095838759,6.89510930282614,4240768.66889043,0.0,1.0
2016-03-17,9.34,9.37,9.28,9.33,3861924,6.96219685279958,6.98455936945739,6.91747181948395,6.95474268058031,5180889.15361474,0.0,1.0
2016-03-18,9.46,9.53,9.37,9.49,4627110,7.05164691943084,7.10382612496574,6.98455936945739,7.07400943608865,6207409.57397978,0.0,1.0
2016-03-21,9.33,9.44,9.26,9.37,3967203,6.95474268058031,7.03673857499229,6.90256347504541,6.98455936945739,5322124.15181859,0.0,1.0
2016-03-22,8.97,9.02,8.86,8.91,4819930,6.68639248068653,6.72366334178289,6.60439658627455,6.6416674473709,6466083.50091361,0.0,1.0
2016-03-23,8.84,9.03,8.8,9.03,5150205,6.589488241836,6.73111751400216,6.55967155295892,6.73111751400216,6909157.51407651,0.0,1.0
2016-03-24,8.75,8.77,8.65,8.76,9295755,6.52240069186256,6.5373090363011,6.44785896966985,6.52985486408183,12470539.6207072,0.0,1.0
2016-03-28,8.8,8.86,8.68,8.77,2318354,6.55967155295892,6.60439658627455,6.47022148632766,6.5373090363011,3110142.79225571,0.0,1.0
2016-03-29,8.8,8.82,8.58,8.67,3296320,6.55967155295892,6.57457989739746,6.39567976413495,6.46276731410839,4422114.08998295,0.0,1.0
2016-03-30,8.71,8.84,8.7,8.78,3592590,6.49258400298548,6.589488241836,6.4851298307662,6.54476320852037,4819569.35568508,0.0,1.0
2016-03-31,8.62,8.7199,8.62,8.66,3032463,6.42549645301203,6.49996363348255,6.42549645301203,6.45531314188912,4068141.85505411,0.0,1.0
2016-04-01,8.63,8.65,8.48,8.52,3522894,6.4329506252313,6.44785896966985,6.32113804194223,6.35095473081932,4726070.04020132,0.0,1.0
2016-04-04,8.56,8.69,8.535,8.6,3881993,6.3807714196964,6.47767565854693,6.36213598914822,6.41058810857349,5207812.33087662,0.0,1.0
2016-04-05,8.26,8.375,8.215,8.35,6471345,6.15714625311826,6.24286923363988,6.12360247813154,6.2242338030917,8681507.22795139,0.0,1.0
2016-04-06,8.5,8.52,8.31,8.39,4000066,6.33604638638077,6.35095473081932,6.19441711421462,6.25405049196879,5366210.87135405,0.0,1.0
2016-04-07,8.24,8.41,8.2,8.36,3275873,6.14223790867971,6.26895883640733,6.11242121980263,6.23168797531097,4394683.81416086,0.0,1.0
2016-04-08,8.47,8.5613,8.44,8.53,5743794,6.31368386972296,6.38174046208491,6.29132135306514,6.35840890303859,7705475.3110619,0.0,1.0
2016-04-11,8.75,8.86,8.74,8.8,4182396,6.52240069186256,6.60439658627455,6.51494651964329,6.55967155295892,5610812.14247656,0.0,1.0
2016-04-12,8.95,8.97,8.68,8.8,3685734,6.67148413624799,6.68639248068653,6.47022148632766,6.55967155295892,4944524.88026928,0.0,1.0
2016-04-13,9.49,9.5,9.34,9.39,4316515,7.07400943608865,7.08146360830792,6.96219685279958,6.99946771389594,5790736.88268214,0.0,1.0
2016-04-14,9.51,9.58,9.41,9.5,3737768,7.08891778052719,7.1410969860621,7.01437605833448,7.08146360830792,5014330.08260345,0.0,1.0
2016-04-15,9.46,9.555,9.42,9.55,2781471,7.05164691943084,7.12246155551392,7.02183023055375,7.11873446940428,3731428.41107022,0.0,1.0
2016-04-18,9.56,9.6,9.47,9.49,3496185,7.12618864162355,7.15600533050064,7.05910109165011,7.07400943608865,4690239.09987109,0.0,1.0
2016-04-19,9.68,9.74,9.58,9.66,3453597,7.21563870825481,7.26036374157044,7.1410969860621,7.20073036381627,4633105.99542,0.0,1.0
2016-04-20,9.88,9.9,9.79,9.85,2997325,7.36472215264024,7.37963049707878,7.2976346026668,7.34235963598243,4021003.15344328,0.0,1.0
2016-04-21,9.81,9.89,9.77,9.88,3115256,7.31254294710534,7.37217632485951,7.28272625822825,7.36472215264024,4179211.19657798,0.0,1.0
2016-04-22,9.91,9.95,9.82,9.82,2956743,7.38708466929805,7.41690135817514,7.31999711932461,7.31999711932461,3966561.15934086,0.0,1.0
2016-04-25,9.91,10.005,9.83,10.0,3834240,7.38708466929805,7.45789930538113,7.32745129154388,7.4541722192715,5143750.22096649,0.0,1.0
2016-04-26,10.14,10.17,9.94,10.03,3917549,7.5585306303413,7.58089314699911,7.40944718595587,7.47653473592931,5255511.79227097,0.0,1.0
2016-04-27,10.2,10.28,10.0737,10.13,3794953,7.60325566365693,7.6628890414111,7.50910946852753,7.55107645812203,5091045.50896851,0.0,1.0
2016-04-28,10.09,10.22,10.03,10.06,3641595,7.52125976924494,7.61816400809547,7.47653473592931,7.49889725258713,4885311.06188461,0.0,1.0
2016-04-29,10.05,10.2,9.98,10.18,4556100,7.49144308036786,7.60325566365693,7.43926387483296,7.58834731921838,6112147.48731049,0.0,1.0
2016-05-02,10.08,10.12,9.95,10.09,2153627,7.51380559702567,7.54362228590276,7.41690135817514,7.52125976924494,2889156.48397841,0.0,1.0
2016-05-03,9.65,9.76,9.59,9.75,4510189,7.193276191597,7.27527208600898,7.14855115828137,7.26781791378971,6050556.47673349,0.0,1.0
2016-05-04,9.45,9.56,9.41,9.47,4482219,7.04419274721157,7.12618864162355,7.01437605833448,7.05910109165011,6013033.86633861,0.0,1.0
2016-05-05,9.32,9.5,9.28,9.38,3455389,6.94728850836104,7.08146360830792,6.91747181948395,6.99201354167667,4635510.01822399,0.0,1.0
2016-05-06,9.41,9.47,9.25,9.27,2344107,7.01437605833448,7.05910109165011,6.89510930282614,6.91001764726468,3144691.22934899,0.0,1.0
2016-05-09,9.19,9.34,9.15,9.3,3444646,6.85038426951051,6.96219685279958,6.82056758063342,6.93238016392249,4621097.95517529,0.0,1.0
2016-05-10,9.47,9.52,9.36,9.39,2382362,7.05910109165011,7.09637195274647,6.97710519723812,6.99946771389594,3196011.48178574,0.0,1.0
2016-05-11,9.4,9.535,9.35,9.44,2511235,7.00692188611521,7.10755321107537,6.96965102501885,7.03673857499229,3368898.55255507,0.0,1.0
2016-05-12,9.45,9.6,9.38,9.55,4585650,7.04419274721157,7.15600533050064,6.99201354167667,7.11873446940428,6151789.71602585,0.0,1.0
2016-05-13,9.39,9.54,9.35,9.42,4498780,6.99946771389594,7.11128029718501,6.96965102501885,7.02183023055375,6035250.95431679,0.0,1.0
2016-05-16,9.44,9.48,9.39,9.4,2846999,7.03673857499229,7.06655526386938,6.99946771389594,7.00692188611521,3819336.22708578,0.0,1.0
2016-05-17,9.44,9.55,9.365,9.47,3514471,7.03673857499229,7.11873446940428,6.98083228334776,7.05910109165011,4714770.32810422,0.0,1.0
2016-05-18,9.96,10.01,9.69,9.73,5160270,7.42435553039441,7.46162639149077,7.22309288047408,7.25290956935117,6922660.01939021,0.0,1.0
2016-05-19,10.03,10.17,9.93,10.1,4868020,7.47653473592931,7.58089314699911,7.4019930137366,7.52871394146421,6530597.70663007,0.0,1.0
2016-05-20,10.16,10.23,10.095,10.095,3781156,7.57343897477984,7.62561818031474,7.52498685535458,7.52498685535458,5072536.4115206,0.0,1.0
2016-05-23,10.17,10.27,10.14,10.2,3194773,7.58089314699911,7.65543486919183,7.5585306303413,7.60325566365693,4285885.68391331,0.0,1.0
2016-05-24,10.66,10.66,10.47,10.5,5034522,7.94614758574342,7.94614758574342,7.80451831357726,7.82688083023507,6753965.23169145,0.0,1.0
2016-05-25,10.92,11.01,10.82,10.82,4198182,8.13995606344448,8.20704361341792,8.06541434125176,8.06541434125176,5631989.54425323,0.0,1.0
2016-05-26,10.83,10.94,10.75,10.92,2968157,8.07286851347103,8.15486440788302,8.01323513571686,8.13995606344448,3981873.38941048,0.0,1.0
2016-05-27,10.91,10.98,10.8602,10.89,1936209,8.13250189122521,8.18468109676011,8.09538011357323,8.11759354678666,2597483.58777418,0.0,1.0
2016-05-31,10.58,10.9,10.53,10.83,5079128,7.88651420798925,8.12504771900593,7.84924334689289,8.07286851347103,6813805.54485818,0.0,1.0
2016-06-01,10.48,10.5,10.24,10.31,3516841,7.81197248579653,7.82688083023507,7.63307235253401,7.68525155806891,4717949.75558494,0.0,1.0
2016-06-02,10.55,10.58,10.44,10.46,3056092,7.86415169133143,7.88651420798925,7.78215579691944,7.79706414135799,4099840.88118999,0.0,1.0
2016-06-03,10.51,10.565,10.34,10.54,3104839,7.83433500245434,7.87533294966034,7.70761407472673,7.85669751911216,4165236.47249921,0.0,1.0
2016-06-06,10.45,10.49,10.37,10.41,5320643,7.78960996913871,7.8194266580158,7.72997659138454,7.75979328026163,7137805.30351094,0.0,1.0
2016-06-07,10.48,10.655,10.48,10.54,2624453,7.81197248579653,7.94242049963378,7.81197248579653,7.85669751911216,3520783.96205406,0.0,1.0
2016-06-08,10.37,10.48,10.32,10.45,4270131,7.72997659138454,7.81197248579653,7.69270573028819,7.78960996913871,5728511.32813956,0.0,1.0
2016-06-09,10.2,10.26,10.16,10.26,3598825,7.60325566365693,7.64798069697256,7.57343897477984,7.64798069697256,4827933.79886749,0.0,1.0
2016-06-10,9.56,9.84,9.55,9.81,6652929,7.12618864162355,7.33490546376315,7.11873446940428,7.31254294710534,8925107.71725931,0.0,1.0
2016-06-13,9.33,9.5,9.31,9.35,5713526,6.95474268058031,7.08146360830792,6.93983433614177,6.96965102501885,7664869.86338824,0.0,1.0
2016-06-14,9.05,9.24,8.98,9.14,7740086,6.74602585844071,6.88765513060686,6.69384665290581,6.81311340841415,10383562.0808295,0.0,1.0
2016-06-15,9.11,9.29,9.11,9.21,5207331,6.79075089175633,6.92492599170322,6.79075089175633,6.86529261394905,6985793.7901372,0.0,1.0
2016-06-16,9.12,9.14,8.78,8.91,5271707,6.79820506397561,6.81311340841415,6.54476320852037,6.6416674473709,7072156.16292161,0.0,1.0
2016-06-17,9.62,9.64,9.41,9.47,8188768,7.17091367493918,7.18582201937772,7.01437605833448,7.05910109165011,10985482.7056844,0.0,1.0
2016-06-20,10.27,10.43,10.26,10.39,8468354,7.65543486919183,7.77470162470017,7.64798069697256,7.74488493582309,11360555.8751467,0.0,1.0
2016-06-21,10.62,10.71,10.43,10.53,7480349,7.91633089686633,7.98341844683978,7.77470162470017,7.84924334689289,10035116.9519009,0.0,1.0
2016-06-22,10.71,10.89,10.67,10.68,7124706,7.98341844683978,8.11759354678666,7.95360175796269,7.96105593018196,9558010.99091899,0.0,1.0
2016-06-23,11.18,11.19,10.925,11.06,7236491,8.33376454114553,8.34121871336481,8.14368314955411,8.24431447451428,9707973.98709314,0.0,1.0
2016-06-24,8.89,9.19,8.13,8.13,74843715,6.62675910293236,6.85038426951051,6.06024201426773,6.06024201426773,100405132.586693,0.0,1.0
2016-06-27,7.03,7.19,6.76,7.05,150110121,5.24028307014786,5.35954982565621,5.03902042022753,5.25519141458641,201377318.07687,0.0,1.0
2016-06-28,7.3,7.39,7.13,7.27,63269061,5.44154572006819,5.50863327004164,5.31482479234058,5.41918320341038,84877380.2628662,0.0,1.0
2016-06-29,7.6,7.67,7.345,7.41,32266088,5.66517088664634,5.71735009218124,5.47508949505491,5.52354161448018,43285943.8323433,0.0,1.0
2016-06-30,7.6,7.67,7.4,7.48,22363311,5.66517088664634,5.71735009218124,5.51608744226091,5.57572082001508,30001065.6343349,0.0,1.0
2016-07-01,7.59,7.64,7.53,7.61,12818100,5.65771671442707,5.69498757552342,5.61299168111144,5.67262505886561,17195873.1606187,0.0,1.0
2016-07-05,7.21,7.37,7.15,7.34,16938781,5.37445817009475,5.49372492560309,5.32973313677912,5.47136240894528,22723892.7431911,0.0,1.0
2016-07-06,7.08,7.08,6.85,7.03,24391696,5.27755393124422,5.27755393124422,5.10610797020098,5.24028307014786,32722206.1450893,0.0,1.0
2016-07-07,7.06,7.26,7.0,7.2,12858888,5.26264558680568,5.41172903119111,5.21792055349005,5.36700399787548,17250591.5100211,0.0,1.0
2016-07-08,7.32,7.42,7.3,7.42,11681822,5.45645406450674,5.53099578669945,5.44154572006819,5.53099578669945,15671521.4733014,0.0,1.0
2016-07-11,7.67,7.7,7.55,7.63,13737106,5.71735009218124,5.73971260883905,5.62790002554998,5.68753340330415,18428747.8151968,0.0,1.0
2016-07-12,7.95,8.09,7.91,8.07,30915237,5.92606691432084,6.03042532539064,5.89625022544376,6.0155169809521,41473735.9033293,0.0,1.0
2016-07-13,7.78,7.92,7.71,7.87,18720888,5.79934598659323,5.90370439766303,5.74716678105832,5.86643353656667,25114643.7851279,0.0,1.0
2016-07-14,8.02,8.08,7.91,8.03,20646314,5.97824611985574,6.02297115317137,5.89625022544376,5.98570029207501,27697661.6486301,0.0,1.0
2016-07-15,8.0,8.06,7.93,8.06,6499920,5.9633377754172,6.00806280873283,5.9111585698823,6.00806280873283,8719841.46434873,0.0,1.0
2016-07-18,8.1,8.15,7.975,8.01,7870785,6.03787949760991,6.07515035870627,5.94470234486902,5.97079194763647,10558898.7864426,0.0,1.0
2016-07-19,7.93,8.01,7.9,7.93,8069347,5.9111585698823,5.97079194763647,5.88879605322448,5.9111585698823,10825275.7819816,0.0,1.0
2016-07-20,8.04,8.06,7.98,8.02,5662869,5.99315446429428,6.00806280873283,5.94842943097866,5.97824611985574,7596911.9486663,0.0,1.0
2016-07-21,8.06,8.19,8.05,8.09,6854934,6.00806280873283,6.10496704758336,6.00060863651356,6.03042532539064,9196103.60259417,0.0,1.0
2016-07-22,8.02,8.09,8.0,8.09,4195836,5.97824611985574,6.03042532539064,5.9633377754172,6.03042532539064,5628842.31350649,0.0,1.0
2016-07-25,7.98,8.03,7.94,7.99,4531280,5.94842943097866,5.98570029207501,5.91861274210157,5.95588360319793,6078850.69825076,0.0,1.0
2016-07-26,7.92,7.97,7.87,7.92,8532281,5.90370439766303,5.94097525875938,5.86643353656667,5.90370439766303,11446315.9006995,0.0,1.0
2016-07-27,7.96,8.04,7.9,7.97,8043023,5.93352108654011,5.99315446429428,5.88879605322448,5.94097525875938,10789961.3309257,0.0,1.0
2016-07-28,7.84,7.89,7.79,7.87,6110688,5.84407101990885,5.88134188100521,5.8068001588125,5.86643353656667,8197674.83262844,0.0,1.0
2016-07-29,8.24,8.45,8.21,8.43,15150777,6.14223790867971,6.29877552528442,6.1198753920219,6.28386718084587,20325230.6954087,0.0,1.0
2016-08-01,7.99,8.16,7.97,8.06,8755103,5.95588360319793,6.08260453092554,5.94097525875938,6.00806280873283,11745238.428172,0.0,1.0
2016-08-02,7.84,7.9599,7.8,7.93,8981443,5.84407101990885,5.93344654481792,5.81425433103177,5.9111585698823,12048880.4602341,0.0,1.0
2016-08-03,8.05,8.06,7.94,7.96,6267535,6.00060863651356,6.00806280873283,5.91861274210157,5.93352108654011,8408089.87991497,0.0,1.0
2016-08-04,7.96,8.04,7.92,7.97,5623285,5.93352108654011,5.99315446429428,5.90370439766303,5.94097525875938,7543808.8020853,0.0,1.0
2016-08-05,8.09,8.1,7.99,8.0,4912566,6.03042532539064,6.03787949760991,5.95588360319793,5.9633377754172,6590357.52796185,0.0,1.0
2016-08-08,8.35,8.38,8.25,8.29,8362127,6.2242338030917,6.24659631974952,6.14969208089899,6.17950876977607,11218049.1059505,0.0,1.0
2016-08-09,8.48,8.5675,8.43,8.43,5815046,6.32113804194223,6.38636204886086,6.28386718084587,6.28386718084587,7801062.04813217,0.0,1.0
2016-08-10,8.47,8.59,8.44,8.58,5887159,6.35201247785723,6.44200557081389,6.32951420461807,6.43450614640083,7850147.79234518,0.051419,1.0
2016-08-11,8.51,8.54,8.46,8.49,3638663,6.38201017550945,6.40450844874861,6.34451305344418,6.36701132668334,4851923.02714061,0.0,1.0
2016-08-12,8.47,8.58,8.43,8.58,4036319,6.35201247785723,6.43450614640083,6.32201478020501,6.43450614640083,5382171.72103742,0.0,1.0
2016-08-15,8.48,8.54,8.44,8.5,4063354,6.35951190227029,6.40450844874861,6.32951420461807,6.37451075109639,5418221.15431517,0.0,1.0
2016-08-16,8.48,8.53,8.46,8.5,3971897,6.35951190227029,6.39700902433556,6.34451305344418,6.37451075109639,5296269.1284493,0.0,1.0
2016-08-17,8.44,8.47,8.34,8.37,4026108,6.32951420461807,6.35201247785723,6.25451996048752,6.27701823372668,5368556.00943397,0.0,1.0
2016-08-18,8.51,8.53,8.43,8.47,2659312,6.38201017550945,6.39700902433556,6.32201478020501,6.35201247785723,3546021.47248903,0.0,1.0
2016-08-19,8.44,8.48,8.36,8.4,2751616,6.32951420461807,6.35951190227029,6.26951880931363,6.29951650696585,3669102.91836549,0.0,1.0
2016-08-22,8.48,8.5,8.39,8.42,3543049,6.35951190227029,6.37451075109639,6.29201708255279,6.31451535579196,4724427.90920388,0.0,1.0
2016-08-23,8.68,8.77,8.655,8.7,5220905,6.50950039053138,6.57699521024887,6.49075182949874,6.52449923935749,6961740.9449607,0.0,1.0
2016-08-24,8.77,8.9,8.74,8.87,6687013,6.57699521024887,6.67448772761858,6.5544969370097,6.65198945437941,8916701.64494173,0.0,1.0
2016-08-25,8.67,8.735,8.61,8.7,4083382,6.50200096611832,6.55074722480318,6.45700441963999,6.52449923935749,5444927.20386898,0.0,1.0
2016-08-26,8.66,8.8299,8.6,8.75,6794894,6.49450154170527,6.62191676248306,6.44950499522694,6.56199636142276,9060554.01821482,0.0,1.0
2016-08-29,8.7,8.74,8.58,8.63,4080331,6.52449923935749,6.5544969370097,6.43450614640083,6.4720032684661,5440858.89164665,0.0,1.0
2016-08-30,8.92,8.93,8.84,8.88,5617362,6.68948657644469,6.69698600085774,6.62949118114025,6.65948887879247,7490390.84949187,0.0,1.0
2016-08-31,9.11,9.13,9.0,9.09,7056922,6.83197564029272,6.84697448911883,6.74948197174912,6.81697679146661,9409951.49936535,0.0,1.0
2016-09-01,9.13,9.3,9.03,9.25,7049439,6.84697448911883,6.97446470414076,6.77198024498829,6.93696758207549,9399973.40026353,0.0,1.0
2016-09-02,9.31,9.33,9.17,9.23,6799282,6.98196412855382,6.99696297737992,6.87697218677105,6.92196873324938,9066405.13392492,0.0,1.0
2016-09-06,9.13,9.25,9.0721,9.23,5201852,6.84697448911883,6.93696758207549,6.80355282176725,6.92196873324938,6936334.99518297,0.0,1.0
2016-09-07,9.07,9.115,9.0222,9.07,3762225,6.80197794264051,6.83572535249925,6.7661306939461,6.80197794264051,5016685.00511976,0.0,1.0
2016-09-08,9.23,9.27,9.05,9.06,4890416,6.92196873324938,6.9519664309016,6.7869790938144,6.79447851822745,6521055.12456001,0.0,1.0
2016-09-09,9.15,9.3399,9.15,9.31,6315952,6.86197333794494,7.00438740754885,6.86197333794494,6.98196412855382,8421915.67262888,0.0,1.0
2016-09-12,9.18,9.22,8.91,8.94,6597476,6.88447161118411,6.91446930883632,6.68198715203163,6.7044854252708,8797309.81555795,0.0,1.0
2016-09-13,9.01,9.08,8.955,9.02,11050502,6.75698139616218,6.80947736705356,6.71573456189038,6.76448082057523,14735133.5133986,0.0,1.0
2016-09-14,8.95,9.05,8.89,8.94,5797778,6.71198484968385,6.7869790938144,6.66698830320552,6.7044854252708,7730963.97892557,0.0,1.0
2016-09-15,8.99,9.01,8.87,8.9,4556248,6.74198254733607,6.75698139616218,6.65198945437941,6.67448772761858,6075463.59433763,0.0,1.0
2016-09-16,8.58,8.73,8.55,8.7,7203115,6.43450614640083,6.54699751259665,6.41200787316167,6.52449923935749,9604890.45994146,0.0,1.0
2016-09-19,8.58,8.76,8.53,8.75,5952803,6.43450614640083,6.56949578583581,6.39700902433556,6.56199636142276,7937679.8433193,0.0,1.0
2016-09-20,8.62,8.68,8.59,8.65,4215974,6.46450384405305,6.50950039053138,6.44200557081389,6.48700211729221,5621730.10592795,0.0,1.0
2016-09-21,8.92,8.96,8.81,8.91,6236105,6.68948657644469,6.71948427409691,6.60699290790109,6.68198715203163,8315444.83486564,0.0,1.0
2016-09-22,9.03,9.11,8.98,9.08,4634457,6.77198024498829,6.83197564029272,6.73448312292301,6.80947736705356,6179750.26447709,0.0,1.0
2016-09-23,8.83,8.9,8.76,8.85,4993135,6.6219917567272,6.67448772761858,6.56949578583581,6.6369906055533,6658024.30291613,0.0,1.0
2016-09-26,8.68,8.74,8.66,8.68,5614795,6.50950039053138,6.5544969370097,6.49450154170527,6.50950039053138,7486967.92013274,0.0,1.0
2016-09-27,8.66,8.705,8.53,8.56,4686802,6.49450154170527,6.52824895156401,6.39700902433556,6.41950729757472,6249548.95450573,0.0,1.0
2016-09-28,8.72,8.75,8.61,8.73,4129419,6.5394980881836,6.56199636142276,6.45700441963999,6.54699751259665,5506314.58170541,0.0,1.0
2016-09-29,8.39,8.76,8.34,8.74,9428558,6.29201708255279,6.56949578583581,6.25451996048752,6.5544969370097,12572375.5326973,0.0,1.0
2016-09-30,8.69,8.745,8.49,8.52,7598867,6.51699981494443,6.55824664921623,6.36701132668334,6.3895095999225,10132600.2923269,0.0,1.0
2016-10-03,8.61,8.63,8.5,8.55,4932269,6.45700441963999,6.4720032684661,6.37451075109639,6.41200787316167,6576863.40756256,0.0,1.0
2016-10-04,8.63,8.74,8.59,8.71,7353646,6.4720032684661,6.5544969370097,6.44200557081389,6.53199866377054,9805613.8644443,0.0,1.0
2016-10-05,8.8,8.84,8.655,8.71,3652345,6.59949348348803,6.62949118114025,6.49075182949874,6.53199866377054,4870167.09394684,0.0,1.0
2016-10-06,8.8,8.88,8.795,8.84,10184274,6.59949348348803,6.65948887879247,6.5957437712815,6.62949118114025,13580074.2017905,0.0,1.0
2016-10-07,8.58,8.65,8.47,8.53,9858875,6.43450614640083,6.48700211729221,6.35201247785723,6.39700902433556,13146175.5689386,0.0,1.0
2016-10-10,8.53,8.575,8.48,8.49,7029764,6.39700902433556,6.4307564341943,6.35951190227029,6.36701132668334,9373738.05350045,0.0,1.0
2016-10-11,8.41,8.53,8.37,8.51,6328082,6.3070159313789,6.39700902433556,6.27701823372668,6.38201017550945,8438090.24727875,0.0,1.0
2016-10-12,8.22,8.38,8.2,8.31,6045216,6.16452686753087,6.28451765813974,6.14952801870476,6.23202168724836,8060906.63368354,0.0,1.0
2016-10-13,8.16,8.2,8.02,8.13,6721869,6.11953032105254,6.14952801870476,6.01453837926977,6.09703204781338,8963179.878577,0.0,1.0
2016-10-14,8.28,8.45,8.23,8.4,5182051,6.20952341400919,6.33701362903112,6.17202629194392,6.29951650696585,6909931.63552575,0.0,1.0
2016-10-17,8.23,8.298,8.18,8.28,3398074,6.17202629194392,6.22302237795269,6.13452916987865,6.20952341400919,4531113.07327109,0.0,1.0
2016-10-18,8.56,8.58,8.465,8.51,5153306,6.41950729757472,6.43450614640083,6.3482627656507,6.38201017550945,6871602.02725614,0.0,1.0
2016-10-19,8.71,8.78,8.675,8.71,4828457,6.53199866377054,6.58449463466192,6.50575067832485,6.53199866377054,6438436.78402157,0.0,1.0
2016-10-20,8.91,8.98,8.84,8.87,8578186,6.68198715203163,6.73448312292301,6.62949118114025,6.65198945437941,11438459.1770371,0.0,1.0
2016-10-21,8.92,8.95,8.86,8.87,4366701,6.68948657644469,6.71198484968385,6.64449002996636,6.65198945437941,5822714.86382166,0.0,1.0
2016-10-24,8.92,9.0,8.88,8.99,3050359,6.68948657644469,6.74948197174912,6.65948887879247,6.74198254733607,4067457.49005764,0.0,1.0
2016-10-25,8.9,8.96,8.86,8.91,3490977,6.67448772761858,6.71948427409691,6.64449002996636,6.68198715203163,4654993.24711254,0.0,1.0
2016-10-26,8.85,8.89,8.77,8.78,5505362,6.6369906055533,6.66698830320552,6.57699521024887,6.58449463466192,7341046.05470331,0.0,1.0
2016-10-27,9.27,9.35,9.2,9.25,12032452,6.9519664309016,7.01196182620603,6.89947046001021,6.93696758207549,16044500.6673506,0.0,1.0
2016-10-28,9.25,9.34,9.17,9.27,4986477,6.93696758207549,7.00446240179298,6.87697218677105,6.9519664309016,6649146.28824022,0.0,1.0
2016-10-31,9.22,9.28,9.16,9.23,3785361,6.91446930883632,6.95946585531465,6.869472762358,6.92196873324938,5047535.37272895,0.0,1.0
2016-11-01,9.1,9.248,9.0,9.24,4426523,6.82447621587967,6.93546769719288,6.74948197174912,6.92946815766243,5902483.65233811,0.0,1.0
2016-11-02,8.91,9.065,8.87,9.04,3986899,6.68198715203163,6.79822823043398,6.65198945437941,6.77947966940134,5316273.33033696,0.0,1.0
2016-11-03,9.15,9.3,9.1,9.27,5028635,6.86197333794494,6.97446470414076,6.82447621587967,6.9519664309016,6705361.26912144,0.0,1.0
2016-11-04,8.96,9.11,8.94,9.02,6057072,6.71948427409691,6.83197564029272,6.7044854252708,6.76448082057523,8076715.84696044,0.0,1.0
2016-11-07,9.18,9.19,9.1,9.11,3200951,6.88447161118411,6.89197103559716,6.82447621587967,6.83197564029272,4268262.23413621,0.0,1.0
2016-11-08,9.2,9.25,9.03,9.09,4204406,6.89947046001021,6.93696758207549,6.77198024498829,6.81697679146661,5606304.92212336,0.0,1.0
2016-11-09,9.6,9.65,9.32,9.33,10603559,7.1994474365324,7.23694455859767,6.98946355296687,6.99696297737992,14139163.7757451,0.0,1.0
2016-11-10,10.11,10.2,9.95,10.11,12031832,7.58191808159818,7.64941290131567,7.46192729098931,7.58191808159818,16043673.9372366,0.0,1.0
2016-11-11,10.16,10.17,10.02,10.13,9479004,7.61941520366346,7.62691462807651,7.51442326188069,7.59691693042429,12639642.0283928,0.0,1.0
2016-11-14,10.55,10.57,10.38,10.38,7879378,7.91189275577258,7.92689160459869,7.78440254075066,7.78440254075066,10506643.6649245,0.0,1.0
2016-11-15,10.6,10.6,10.375,10.45,5662652,7.94938987783786,7.94938987783786,7.78065282854413,7.83689851164204,7550782.1508845,0.0,1.0
2016-11-16,10.38,10.45,10.34,10.41,4123421,7.78440254075066,7.83689851164204,7.75440484309844,7.80690081398982,5498316.63457022,0.0,1.0
2016-11-17,10.55,10.59,10.43,10.45,3641721,7.91189275577258,7.9418904534248,7.82189966281593,7.83689851164204,4856000.67341261,0.0,1.0
2016-11-18,10.42,10.47,10.36,10.39,3718173,7.81440023840287,7.85189736046815,7.76940369192455,7.79190196516371,4957944.49708382,0.0,1.0
2016-11-21,10.52,10.53,10.46,10.47,3271552,7.88939448253342,7.89689390694647,7.84439793605509,7.85189736046815,4362404.12571539,0.0,1.0
2016-11-22,10.53,10.56,10.48,10.53,2123502,7.89689390694647,7.91939218018564,7.8593967848812,7.89689390694647,2831553.3073492,0.0,1.0
2016-11-23,10.58,10.63,10.39,10.39,3900872,7.93439102901175,7.97188815107702,7.79190196516371,7.79190196516371,5201561.860147,0.0,1.0
2016-11-25,10.66,10.68,10.625,10.65,1683849,7.99438642431618,8.00938527314229,7.96813843887049,7.98688699990313,2245304.31571368,0.0,1.0
2016-11-28,10.38,10.585,10.36,10.55,4133076,7.78440254075066,7.93814074121827,7.76940369192455,7.91189275577258,5511190.95594239,0.0,1.0
2016-11-29,10.61,10.7,10.59,10.65,4035420,7.95688930225091,8.0243841219684,7.9418904534248,7.98688699990313,5380972.96237211,0.0,1.0
2016-11-30,10.75,10.79,10.67,10.67,3285138,8.06188124403367,8.09187894168589,8.00188584872924,8.00188584872924,4380520.18269751,0.0,1.0
2016-12-01,10.91,11.0,10.835,10.89,6606143,8.18187203464255,8.24936685436004,8.12562635154464,8.16687318581644,8808866.70249038,0.0,1.0
2016-12-02,10.7,10.79,10.64,10.7,4624332,8.0243841219684,8.09187894168589,7.97938757549008,8.0243841219684,6166249.22834107,0.0,1.0
2016-12-05,10.97,11.02,10.85,10.85,5792421,8.22686858112088,8.26436570318615,8.13687548816422,8.13687548816422,7723820.7640534,0.0,1.0
2016-12-06,11.59,11.6,11.295,11.42,9948339,8.69183289473026,8.69933231914331,8.47059987454515,8.56434267970833,13265470.0575187,0.0,1.0
2016-12-07,11.9,11.91,11.67,11.68,8967798,8.92431505153495,8.93181447594801,8.7518282900347,8.75932771444775,11957981.7144225,0.0,1.0
2016-12-08,11.99,12.05,11.88,11.95,7398389,8.99180987125244,9.03680641773077,8.90931620270884,8.96181217360022,9865275.77652666,0.0,1.0
2016-12-09,11.74,11.76,11.565,11.63,4751300,8.80432426092608,8.81932310975219,8.67308433369762,8.72183059238248,6335552.88820459,0.0,1.0
2016-12-12,11.47,11.63,11.42,11.6,4214093,8.60183980177361,8.72183059238248,8.56434267970833,8.69933231914331,5619221.9134369,0.0,1.0
2016-12-13,11.62,11.665,11.5348,11.58,6803292,8.71433116796942,8.74807857782817,8.6504360719702,8.6843334703172,9071752.21095263,0.0,1.0
2016-12-14,11.15,11.37,11.12,11.35,7584322,8.36185822055586,8.52684555764306,8.33935994731669,8.51184670881695,10113205.4705394,0.0,1.0
2016-12-15,11.36,11.42,11.31,11.35,4274532,8.51934613323,8.56434267970833,8.48184901116473,8.51184670881695,5699813.43176035,0.0,1.0
2016-12-16,11.29,11.38,11.28,11.33,3093172,8.46685016233862,8.53434498205611,8.45935073792557,8.49684785999084,4124545.87130124,0.0,1.0
2016-12-19,11.02,11.05,10.96,11.03,4212850,8.26436570318615,8.28686397642531,8.21936915670782,8.2718651275992,5617564.45290188,0.0,1.0
2016-12-20,11.25,11.27,11.15,11.18,3179740,8.4368524646864,8.45185131351251,8.36185822055586,8.38435649379502,4239978.73018746,0.0,1.0
2016-12-21,11.27,11.3,11.22,11.2434,2088848,8.45185131351251,8.47434958675168,8.41435419144724,8.43190284457379,2785344.42771881,0.0,1.0
2016-12-22,11.07,11.2,11.03,11.15,4281389,8.30186282525142,8.39935534262113,8.2718651275992,8.36185822055586,5708956.80013415,0.0,1.0
2016-12-23,11.04,11.065,10.95,11.01,1895487,8.27936455201226,8.29811311304489,8.21186973229477,8.25686627877309,2527509.97356603,0.0,1.0
2016-12-27,11.09,11.12,11.03,11.05,1631569,8.31686167407753,8.33935994731669,8.2718651275992,8.28686397642531,2175592.29900345,0.0,1.0
2016-12-28,10.89,11.0,10.89,10.95,2431726,8.16687318581644,8.24936685436004,8.16687318581644,8.21186973229477,3242550.18260733,0.0,1.0
2016-12-29,10.85,10.87,10.8,10.84,1970782,8.13687548816422,8.15187433699033,8.09937836609895,8.12937606375117,2627911.01216964,0.0,1.0
2016-12-30,11.0,11.065,10.94,11.0,2596879,8.24936685436004,8.29811311304489,8.20437030788171,8.24936685436004,3462771.08344408,0.0,1.0
2017-01-03,11.37,11.4498,11.31,11.38,3930570,8.52684555764306,8.58669096445924,8.48184901116473,8.53434498205611,5241162.23260799,0.0,1.0
2017-01-04,11.6,11.6,11.4,11.44,2314453,8.69933231914331,8.69933231914331,8.54934383088222,8.57934152853444,3086174.18154269,0.0,1.0
2017-01-05,11.54,11.6099,11.45,11.57,3163155,8.65433577266499,8.70675674931224,8.5868409529475,8.67683404590415,4217863.69963774,0.0,1.0
2017-01-06,11.54,11.58,11.5,11.55,2369017,8.65433577266499,8.6843334703172,8.62433807501277,8.66183519707804,3158931.76531808,0.0,1.0
2017-01-09,11.33,11.42,11.28,11.34,2879690,8.49684785999084,8.56434267970833,8.45935073792557,8.5043472844039,3839881.35807756,0.0,1.0
2017-01-10,11.46,11.54,11.39,11.42,2248189,8.59434037736055,8.65433577266499,8.54184440646917,8.56434267970833,2997815.40045457,0.0,1.0
2017-01-11,11.48,11.49,11.235,11.24,4096164,8.60933922618666,8.61683865059971,8.42560332806682,8.42935304027335,5461971.17857422,0.0,1.0
2017-01-12,11.39,11.4899,11.3275,11.45,3034387,8.54184440646917,8.61676365635558,8.49497300388758,8.5868409529475,4046159.85557226,0.0,1.0
2017-01-13,11.38,11.47,11.34,11.36,3308248,8.53434498205611,8.60183980177361,8.5043472844039,8.51934613323,4411335.88097933,0.0,1.0
2017-01-17,11.34,11.61,11.34,11.6,6651459,8.5043472844039,8.70683174355637,8.5043472844039,8.69933231914331,8869292.67321037,0.0,1.0
2017-01-18,11.21,11.22,11.11,11.18,4012466,8.40685476703419,8.41435419144724,8.33186052290364,8.38435649379502,5350365.28005445,0.0,1.0
2017-01-19,11.22,11.3,11.15,11.28,2349800,8.41435419144724,8.47434958675168,8.36185822055586,8.45935073792557,3133307.13209083,0.0,1.0
2017-01-20,11.19,11.225,11.13,11.18,2395791,8.39185591820808,8.41810390365377,8.34685937172975,8.38435649379502,3194633.17188655,0.0,1.0
2017-01-23,11.25,11.26,11.11,11.12,1818035,8.4368524646864,8.44435188909946,8.33186052290364,8.33935994731669,2424232.71422706,0.0,1.0
2017-01-24,11.46,11.53,11.34,11.35,2567332,8.59434037736055,8.64683634825193,8.5043472844039,8.51184670881695,3423372.05976892,0.0,1.0
2017-01-25,11.71,11.71,11.61,11.64,3026207,8.78182598768691,8.78182598768691,8.70683174355637,8.72933001679553,4035252.35181003,0.0,1.0
2017-01-26,11.69,11.76,11.6301,11.74,3603684,8.7668271388608,8.81932310975219,8.72190558662661,8.80432426092608,4805280.78091821,0.0,1.0
2017-01-27,11.52,11.6,11.5,11.59,1363701,8.63933692383888,8.69933231914331,8.62433807501277,8.69183289473026,1818407.55355324,0.0,1.0
2017-01-30,11.19,11.26,11.13,11.25,3586172,8.39185591820808,8.44435188909946,8.34685937172975,8.4368524646864,4781929.65550448,0.0,1.0
2017-01-31,11.07,11.14,11.0,11.12,3463969,8.30186282525142,8.3543587961428,8.24936685436004,8.33935994731669,4618979.81659781,0.0,1.0
2017-02-01,11.23,11.3,11.2,11.26,3018976,8.42185361586029,8.47434958675168,8.39935534262113,8.44435188909946,4025610.27849649,0.0,1.0
2017-02-02,11.12,11.17,11.06,11.13,4241685,8.33935994731669,8.37685706938197,8.29436340083837,8.34685937172975,5656014.0703816,0.0,1.0
2017-02-03,11.45,11.5,11.36,11.39,4253198,8.5868409529475,8.62433807501277,8.51934613323,8.54184440646917,5671365.91522446,0.0,1.0
2017-02-06,11.3,11.4501,11.27,11.43,3116557,8.47434958675168,8.58691594719163,8.45185131351251,8.57184210412139,4155728.26439169,0.0,1.0
2017-02-07,11.3,11.31,11.22,11.31,2805923,8.47434958675168,8.48184901116473,8.41435419144724,8.48184901116473,3741517.80917427,0.0,1.0
2017-02-08,11.27,11.29,11.07,11.18,2765879,8.45185131351251,8.46685016233862,8.30186282525142,8.38435649379502,3688121.71129469,0.0,1.0
2017-02-09,11.46,11.51,11.36,11.37,2426598,8.59434037736055,8.63183749942582,8.51934613323,8.52684555764306,3235712.32450308,0.0,1.0
2017-02-10,11.41,11.46,11.3312,11.4,2029878,8.55684325529528,8.59434037736055,8.49774779092041,8.54934383088222,2706711.7263913,0.0,1.0
2017-02-13,11.57,11.65,11.51,11.51,2401806,8.67683404590415,8.73682944120859,8.63183749942582,8.63183749942582,3202653.7874281,0.0,1.0
2017-02-14,11.75,11.76,11.585,11.59,4495289,8.81182368533913,8.81932310975219,8.68808318252373,8.69183289473026,5994178.68946696,0.0,1.0
2017-02-15,11.89,11.93,11.86,11.89,2614241,8.9168156271219,8.94681332477412,8.89431735388273,8.9168156271219,3485922.19350764,0.0,1.0
2017-02-16,11.89,11.96,11.83,11.94,4420770,8.9168156271219,8.96931159801328,8.87181908064357,8.95431274918717,5894812.39694151,0.0,1.0
2017-02-17,11.77,11.77,11.6301,11.64,2085130,8.82682253416524,8.82682253416524,8.72190558662661,8.72933001679553,2780386.7139061,0.0,1.0
2017-02-21,11.73,11.795,11.65,11.66,2351086,8.79682483651303,8.84557109519788,8.73682944120859,8.74432886562164,3135021.93035956,0.0,1.0
2017-02-22,11.7,11.73,11.6,11.6,2256480,8.77432656327386,8.79682483651303,8.69933231914331,8.69933231914331,3008870.91557593,0.0,1.0
2017-02-23,11.48,11.51,11.22,11.31,6291609,8.60933922618666,8.63183749942582,8.41435419144724,8.48184901116473,8389455.84816872,0.0,1.0
2017-02-24,11.23,11.28,11.12,11.16,4355611,8.42185361586029,8.45935073792557,8.33935994731669,8.36935764496891,5807927.06226627,0.0,1.0
2017-02-27,11.19,11.21,11.11,11.14,2241245,8.39185591820808,8.40685476703419,8.33186052290364,8.3543587961428,2988556.02317768,0.0,1.0
2017-02-28,11.19,11.26,11.085,11.09,2447371,8.39185591820808,8.44435188909946,8.313111961871,8.31686167407753,3263411.78362936,0.0,1.0
2017-03-01,11.35,11.375,11.2,11.2,3584637,8.5849383489739,8.60384790480865,8.47148101396544,8.47148101396544,4739187.20160208,0.097463,1.0
2017-03-02,11.17,11.34,11.15,11.32,2626704,8.44878954696375,8.57737452664001,8.43366190229595,8.56224688197221,3472720.38401573,0.0,1.0
2017-03-03,11.33,11.37,11.19,11.2,3697495,8.56981070430611,8.6000659936417,8.46391719163154,8.47148101396544,4888394.83104919,0.0,1.0
2017-03-06,11.08,11.195,11.07,11.19,2348987,8.38071514595867,8.46769910279849,8.37315132362477,8.46391719163154,3105555.4933818,0.0,1.0
2017-03-07,11.04,11.12,11.01,11.06,2405650,8.35045985662308,8.41097043529426,8.32776838962138,8.36558750129087,3180468.67549881,0.0,1.0
2017-03-08,11.21,11.32,11.21,11.26,3662033,8.47904483629934,8.56224688197221,8.47904483629934,8.51686394796882,4841511.12802899,0.0,1.0
2017-03-09,11.24,11.315,11.2,11.29,1701282,8.50173630330103,8.55846497080526,8.47148101396544,8.53955541497052,2249235.80287655,0.0,1.0
2017-03-10,11.26,11.31,11.17,11.27,2953434,8.51686394796882,8.55468305963831,8.44878954696375,8.52442777030272,3904684.52274985,0.0,1.0
2017-03-13,11.21,11.3,11.2,11.25,1700486,8.47904483629934,8.54711923730442,8.47148101396544,8.50930012563493,2248183.42490565,0.0,1.0
2017-03-14,11.02,11.05,10.95,11.01,2517306,8.33533221195528,8.35802367895697,8.28238545561799,8.32776838962138,3328087.16132655,0.0,1.0
2017-03-15,11.07,11.155,11.03,11.1,3390685,8.37315132362477,8.4374438134629,8.34289603428918,8.39584279062646,4482766.58324515,0.0,1.0
2017-03-16,11.36,11.38,11.27,11.27,3115294,8.5925021713078,8.6076298159756,8.52442777030272,8.52442777030272,4118676.85738549,0.0,1.0
2017-03-17,11.37,11.52,11.3,11.5,3341653,8.6000659936417,8.71352332865017,8.54711923730442,8.69839568398237,4417942.21557028,0.0,1.0
2017-03-20,11.19,11.355,11.18,11.32,2211651,8.46391719163154,8.58872026014085,8.45635336929764,8.56224688197221,2923985.91924662,0.0,1.0
2017-03-21,11.29,11.56,11.265,11.56,9860311,8.53955541497052,8.74377861798576,8.52064585913577,8.74377861798576,13036148.3450113,0.0,1.0
2017-03-22,11.18,11.24,11.09,11.13,5808986,8.45635336929764,8.50173630330103,8.38827896829256,8.41853425762815,7679960.92923374,0.0,1.0
2017-03-23,11.23,11.27,11.13,11.17,4656800,8.49417248096713,8.52442777030272,8.41853425762815,8.44878954696375,6156675.54634418,0.0,1.0
2017-03-24,11.26,11.31,11.1764,11.27,3330545,8.51686394796882,8.55468305963831,8.45363039325744,8.52442777030272,4403256.51896128,0.0,1.0
2017-03-27,11.32,11.32,11.12,11.13,2989054,8.56224688197221,8.56224688197221,8.41097043529426,8.41853425762815,3951777.11486477,0.0,1.0
2017-03-28,11.37,11.41,11.26,11.26,2742825,8.6000659936417,8.63032128297729,8.51686394796882,8.51686394796882,3626241.9698938,0.0,1.0
2017-03-29,11.27,11.3,11.16,11.24,2217081,8.52442777030272,8.54711923730442,8.44122572462985,8.50173630330103,2931164.82927424,0.0,1.0
2017-03-30,11.4,11.42,11.255,11.27,1900968,8.62275746064339,8.63788510531119,8.51308203680188,8.52442777030272,2513237.24445602,0.0,1.0
2017-03-31,11.24,11.31,11.23,11.26,1882441,8.50173630330103,8.55468305963831,8.49417248096713,8.51686394796882,2488743.01497502,0.0,1.0
2017-04-03,11.1,11.19,10.97,11.16,3098078,8.39584279062646,8.46391719163154,8.29751310028579,8.44122572462985,4095915.87855757,0.0,1.0
2017-04-04,10.86,10.9,10.77,10.89,4301812,8.21431105461292,8.24456634394851,8.14623665360784,8.23700252161461,5687351.98964309,0.0,1.0
2017-04-05,10.8,10.965,10.78,10.9,3536536,8.16892812060953,8.29373118911884,8.15380047594173,8.24456634394851,4675593.69308664,0.0,1.0
2017-04-06,10.76,10.82,10.71,10.74,2708026,8.13867283127394,8.18405576527732,8.10085371960445,8.12354518660614,3580234.80782173,0.0,1.0
2017-04-07,10.68,10.7499,10.62,10.66,3874157,8.07816225260276,8.1310333707167,8.03277931859937,8.06303460793496,5121956.63644522,0.0,1.0
2017-04-10,10.71,10.76,10.67,10.71,2164805,8.10085371960445,8.13867283127394,8.07059843026886,8.10085371960445,2862051.62474309,0.0,1.0
2017-04-11,10.77,10.78,10.64,10.76,2631437,8.14623665360784,8.15380047594173,8.04790696326717,8.13867283127394,3478977.80227738,0.0,1.0
2017-04-12,10.68,10.74,10.64,10.69,2445927,8.07816225260276,8.12354518660614,8.04790696326717,8.08572607493666,3233718.20757666,0.0,1.0
2017-04-13,10.5,10.655,10.49,10.53,3293399,7.9420134505926,8.05925269676801,7.9344496282587,7.96470491759429,4354146.4283745,0.0,1.0
2017-04-17,10.69,10.71,10.485,10.54,2325483,8.08572607493666,8.10085371960445,7.93066771709175,7.97226873992819,3074481.25741691,0.0,1.0
2017-04-18,10.59,10.63,10.48,10.51,3502293,8.01008785159768,8.04034314093327,7.9268858059248,7.9495772729265,4630321.60909474,0.0,1.0
2017-04-19,10.57,10.73,10.55,10.68,2669990,7.99496020692988,8.11598136427225,7.97983256226209,8.07816225260276,3529948.06347352,0.0,1.0
2017-04-20,10.64,10.67,10.6,10.6,2538942,8.04790696326717,8.07059843026886,8.01765167393158,8.01765167393158,3356691.7464753,0.0,1.0
2017-04-21,10.56,10.69,10.52,10.62,2709234,7.98739638459599,8.08572607493666,7.95714109526039,8.03277931859937,3581831.88393837,0.0,1.0
2017-04-24,11.18,11.22,11.12,11.14,4353039,8.45635336929764,8.48660865863323,8.41097043529426,8.42609807996205,5755078.32923521,0.0,1.0
2017-04-25,11.35,11.42,11.34,11.36,3226994,8.5849383489739,8.63788510531119,8.57737452664001,8.5925021713078,4266353.51485986,0.0,1.0
2017-04-26,11.46,11.54,11.37,11.37,3496992,8.66814039464678,8.72865097331796,8.6000659936417,8.6000659936417,4623313.24775838,0.0,1.0
2017-04-27,11.51,11.557,11.49,11.52,6007737,8.70595950631627,8.74150947128559,8.69083186164847,8.71352332865017,7942726.22332226,0.0,1.0
2017-04-28,10.81,10.99,10.8,10.99,6376953,8.17649194294343,8.31264074495359,8.16892812060953,8.31264074495359,8430860.37521176,0.0,1.0
2017-05-01,10.95,11.01,10.85,10.86,2628787,8.28238545561799,8.32776838962138,8.20674723227902,8.21431105461292,3475474.28265064,0.0,1.0
2017-05-02,10.79,10.85,10.75,10.82,4076429,8.16136429827563,8.20674723227902,8.13110900894004,8.18405576527732,5389376.98434725,0.0,1.0
2017-05-03,10.8,10.83,10.7,10.77,2460119,8.16892812060953,8.19161958761122,8.09328989727055,8.14623665360784,3252481.20778146,0.0,1.0
2017-05-04,10.89,10.94,10.86,10.87,3022823,8.23700252161461,8.2748216332841,8.21431105461292,8.22187487694681,3996422.53157248,0.0,1.0
2017-05-05,10.7,10.75,10.63,10.74,7461212,8.09328989727055,8.13110900894004,8.04034314093327,8.12354518660614,9864340.63444635,0.0,1.0
2017-05-08,10.6,10.68,10.57,10.67,3532755,8.01765167393158,8.07816225260276,7.99496020692988,8.07059843026886,4670594.89772486,0.0,1.0
2017-05-09,10.65,10.685,10.61,10.63,5899608,8.05547078560106,8.08194416376971,8.02521549626547,8.04034314093327,7799770.7238053,0.0,1.0
2017-05-10,10.85,10.875,10.74,10.74,2930993,8.20674723227902,8.22565678811376,8.12354518660614,8.12354518660614,3875015.66088429,0.0,1.0
2017-05-11,10.6,10.67,10.58,10.64,2690751,8.01765167393158,8.07059843026886,8.00252402926378,8.04790696326717,3557395.82610401,0.0,1.0
2017-05-12,10.63,10.65,10.54,10.56,2857798,8.04034314093327,8.05547078560106,7.97226873992819,7.98739638459599,3778245.80462792,0.0,1.0
2017-05-15,10.84,10.88,10.68,10.69,1943312,8.19918340994512,8.22943869928071,8.07816225260276,8.08572607493666,2569219.52184272,0.0,1.0
2017-05-16,10.94,10.9857,10.88,10.98,2244377,8.2748216332841,8.30938830135001,8.22943869928071,8.30507692261969,2967252.40351256,0.0,1.0
2017-05-17,10.68,10.95,10.63,10.92,4992423,8.07816225260276,8.28238545561799,8.04034314093327,8.2596939886163,6600396.96811249,0.0,1.0
2017-05-18,11.0,11.04,10.835,10.89,4142971,8.32020456728748,8.35045985662308,8.19540149877817,8.23700252161461,5477351.02321618,0.0,1.0
2017-05-19,11.14,11.18,10.98,10.99,4137803,8.42609807996205,8.45635336929764,8.30507692261969,8.31264074495359,5470518.49890259,0.0,1.0
2017-05-22,11.14,11.21,11.05,11.18,2891558,8.42609807996205,8.47904483629934,8.35802367895697,8.45635336929764,3822879.32258974,0.0,1.0
2017-05-23,11.18,11.22,11.08,11.15,2432482,8.45635336929764,8.48660865863323,8.38071514595867,8.43366190229595,3215942.80328174,0.0,1.0
2017-05-24,11.16,11.19,11.13,11.17,2395756,8.44122572462985,8.46391719163154,8.41853425762815,8.44878954696375,3167387.98750372,0.0,1.0
2017-05-25,11.01,11.075,10.995,11.04,2466441,8.32776838962138,8.37693323479172,8.31642265612053,8.35045985662308,3260839.41573628,0.0,1.0
2017-05-26,10.78,10.825,10.75,10.8,2153471,8.15380047594173,8.18783767644427,8.13110900894004,8.16892812060953,2847067.13740366,0.0,1.0
2017-05-30,10.66,10.78,10.66,10.72,1832111,8.06303460793496,8.15380047594173,8.06303460793496,8.10841754193835,2422202.58372449,0.0,1.0
2017-05-31,10.77,10.88,10.715,10.87,5312820,8.14623665360784,8.22943869928071,8.1046356307714,8.22187487694681,7023988.35598013,0.0,1.0
2017-06-01,10.86,10.89,10.75,10.78,2533566,8.21431105461292,8.23700252161461,8.13110900894004,8.15380047594173,3349584.22892309,0.0,1.0
2017-06-02,10.83,10.87,10.79,10.83,2254622,8.19161958761122,8.22187487694681,8.16136429827563,8.19161958761122,2980797.14259784,0.0,1.0
2017-06-05,10.86,10.92,10.8,10.81,2350120,8.21431105461292,8.2596939886163,8.16892812060953,8.17649194294343,3107053.41328259,0.0,1.0
2017-06-06,10.75,10.8069,10.7,10.78,2162865,8.13110900894004,8.17414715801992,8.09328989727055,8.15380047594173,2859486.78395974,0.0,1.0
2017-06-07,10.78,10.825,10.71,10.79,2796998,8.15380047594173,8.18783767644427,8.10085371960445,8.16136429827563,3697863.16564456,0.0,1.0
2017-06-08,10.62,10.64,10.5,10.52,4384563,8.03277931859937,8.04790696326717,7.9420134505926,7.95714109526039,5796755.66988178,0.0,1.0
2017-06-09,10.58,10.59,10.41,10.42,6987688,8.00252402926378,8.01008785159768,7.87393904958752,7.88150287192142,9238302.66171677,0.0,1.0
2017-06-12,10.42,10.5,10.36,10.44,4636859,7.88150287192142,7.9420134505926,7.83611993791803,7.89663051658921,6130311.89167366,0.0,1.0
2017-06-13,10.55,10.58,10.4799,10.57,3101306,7.97983256226209,8.00252402926378,7.92681016770146,7.99496020692988,4100183.5620878,0.0,1.0
2017-06-14,10.5,10.525,10.4,10.52,4596437,7.9420134505926,7.96092300642734,7.86637522725362,7.95714109526039,6076870.65757851,0.0,1.0
2017-06-15,10.36,10.41,10.29,10.3,3546341,7.83611993791803,7.87393904958752,7.78317318158075,7.79073700391464,4688556.71570558,0.0,1.0
2017-06-16,10.4,10.42,10.33,10.37,3124188,7.86637522725362,7.88150287192142,7.81342847091634,7.84368376025193,4130435.46250256,0.0,1.0
2017-06-19,10.53,10.6,10.51,10.55,2085487,7.96470491759429,8.01765167393158,7.9495772729265,7.97983256226209,2757186.65502463,0.0,1.0
2017-06-20,10.18,10.42,10.16,10.41,3107362,7.69997113590787,7.88150287192142,7.68484349124008,7.87393904958752,4108190.09599707,0.0,1.0
2017-06-21,10.1,10.209,10.08,10.18,2996187,7.63946055723669,7.72190622067617,7.6243329125689,7.69997113590787,3961207.53203365,0.0,1.0
2017-06-22,9.92,9.97,9.86,9.96,7778119,7.50331175522653,7.54113086689602,7.45792882122314,7.53356704456212,10283317.9530697,0.0,1.0
2017-06-23,10.04,10.1,9.95,9.99,3228277,7.5940776232333,7.63946055723669,7.52600322222822,7.55625851156382,4268049.74719235,0.0,1.0
2017-06-26,10.18,10.26,10.15,10.2,2390362,7.69997113590787,7.76048171457905,7.67727966890618,7.71509878057567,3160256.67245971,0.0,1.0
2017-06-27,10.38,10.38,10.29,10.33,2895159,7.85124758258583,7.85124758258583,7.78317318158075,7.81342847091634,3827640.14303347,0.0,1.0
2017-06-28,10.53,10.56,10.43,10.43,2992930,7.96470491759429,7.98739638459599,7.88906669425531,7.88906669425531,3956901.50809996,0.0,1.0
2017-06-29,10.64,10.85,10.59,10.82,5151649,8.04790696326717,8.20674723227902,8.01008785159768,8.18405576527732,6810906.93644744,0.0,1.0
2017-06-30,10.59,10.63,10.481,10.63,2707974,8.01008785159768,8.04034314093327,7.92764218815819,8.04034314093327,3580166.05951207,0.0,1.0
2017-07-03,10.7,10.7438,10.63,10.65,2553301,8.09328989727055,8.12641943909303,8.04034314093327,8.05547078560106,3375675.53452073,0.0,1.0
2017-07-05,10.65,10.66,10.5167,10.62,3824616,8.05547078560106,8.06303460793496,7.95464503389021,8.03277931859937,5056459.32858544,0.0,1.0
2017-07-06,10.79,10.9,10.735,10.74,4081509,8.16136429827563,8.24456634394851,8.11976327543919,8.12354518660614,5396093.16536757,0.0,1.0
2017-07-07,10.75,10.77,10.67,10.74,2714403,8.13110900894004,8.14623665360784,8.07059843026886,8.12354518660614,3588665.73033484,0.0,1.0
2017-07-10,10.72,10.77,10.66,10.68,2384456,8.10841754193835,8.14623665360784,8.06303460793496,8.07816225260276,3152448.45098215,0.0,1.0
2017-07-11,10.64,10.68,10.55,10.67,2861665,8.04790696326717,8.07816225260276,7.97983256226209,8.07059843026886,3783358.29911721,0.0,1.0
2017-07-12,10.77,10.79,10.685,10.75,2861337,8.14623665360784,8.16136429827563,8.08194416376971,8.13110900894004,3782924.65593322,0.0,1.0
2017-07-13,10.96,10.98,10.9098,10.98,2836169,8.28994927795189,8.30507692261969,8.25197888983573,8.30507692261969,3749650.47405932,0.0,1.0
2017-07-14,10.94,10.97,10.79,10.82,2056370,8.2748216332841,8.29751310028579,8.16136429827563,8.18405576527732,2718691.56786544,0.0,1.0
2017-07-17,10.9,10.945,10.85,10.86,1408717,8.24456634394851,8.27860354445105,8.20674723227902,8.21431105461292,1862440.62566984,0.0,1.0
2017-07-18,10.75,10.76,10.65,10.73,2530358,8.13110900894004,8.13867283127394,8.05547078560106,8.11598136427225,3345342.98705041,0.0,1.0
2017-07-19,10.73,10.77,10.72,10.72,1677674,8.11598136427225,8.14623665360784,8.10841754193835,8.10841754193835,2218024.07029235,0.0,1.0
2017-07-20,10.81,10.845,10.764,10.78,2038379,8.17649194294343,8.20296532111207,8.1416983602075,8.15380047594173,2694905.97480706,0.0,1.0
2017-07-21,10.65,10.68,10.591,10.67,2190310,8.05547078560106,8.07816225260276,8.01084423383107,8.07059843026886,2895771.34854688,0.0,1.0
2017-07-24,10.76,10.77,10.67,10.7,2013637,8.13867283127394,8.14623665360784,8.07059843026886,8.09328989727055,2662195.00023919,0.0,1.0
2017-07-25,10.91,11.01,10.89,10.95,2244791,8.25213016628241,8.32776838962138,8.23700252161461,8.28238545561799,2967799.74582406,0.0,1.0
2017-07-26,11.04,11.08,10.975,11.04,3589409,8.35045985662308,8.38071514595867,8.30129501145274,8.35045985662308,4745496.18109597,0.0,1.0
2017-07-27,10.87,11.05,10.82,10.98,3672405,8.22187487694681,8.35802367895697,8.18405576527732,8.30507692261969,4855223.77163977,0.0,1.0
2017-07-28,10.82,10.835,10.7,10.79,2606835,8.18405576527732,8.19540149877817,8.09328989727055,8.16136429827563,3446451.91931243,0.0,1.0
2017-07-31,10.73,10.74,10.57,10.67,2883241,8.11598136427225,8.12354518660614,7.99496020692988,8.07059843026886,3811883.55929328,0.0,1.0
2017-08-01,10.94,10.9768,10.88,10.95,2705139,8.2748216332841,8.30265649947284,8.22943869928071,8.28238545561799,3576417.9545529,0.0,1.0
2017-08-02,10.96,10.98,10.9,10.92,1561602,8.28994927795189,8.30507692261969,8.24456634394851,8.2596939886163,2064567.2664753,0.0,1.0
2017-08-03,10.92,10.95,10.85,10.89,2346904,8.2596939886163,8.28238545561799,8.20674723227902,8.23700252161461,3102801.5947469,0.0,1.0
2017-08-04,10.9,10.9899,10.88,10.96,2271988,8.24456634394851,8.31256510673025,8.22943869928071,8.28994927795189,3003756.43385746,0.0,1.0
2017-08-07,10.91,10.93,10.88,10.9,1197302,8.25213016628241,8.2672578109502,8.22943869928071,8.24456634394851,1582932.47401412,0.0,1.0
2017-08-08,10.82,10.905,10.81,10.88,1853195,8.18405576527732,8.24834825511546,8.17649194294343,8.22943869928071,2450077.37912457,0.0,1.0
2017-08-09,10.78,10.78,10.66,10.68,2097632,8.19289484805672,8.19289484805672,8.10169379223419,8.11689396820461,2760010.15262187,0.051686,1.0
2017-08-10,10.52,10.7,10.52,10.68,2767026,7.99529256044125,8.13209414417503,7.99529256044125,8.11689396820461,3640781.53487776,0.0,1.0
2017-08-11,10.34,10.4599,10.3,10.41,2671091,7.85849097670746,7.94961603165013,7.82809062476662,7.91169159260394,3514552.73307087,0.0,1.0
2017-08-14,10.33,10.425,10.31,10.34,2448964,7.85089088872225,7.92309172458175,7.83569071275183,7.85849097670746,3222283.74824825,0.0,1.0
2017-08-15,10.28,10.37,10.27,10.36,1942214,7.8128904487962,7.88129124066309,7.80529036081099,7.87369115267788,2555515.15163973,0.0,1.0
2017-08-16,10.29,10.35,10.27,10.33,1641425,7.82049053678141,7.86609106469267,7.80529036081099,7.85089088872225,2159744.7334744,0.0,1.0
2017-08-17,10.02,10.24,10.01,10.2,2856220,7.61528816118073,7.78249009685536,7.60768807319552,7.75208974491452,3758140.7025263,0.0,1.0
2017-08-18,10.05,10.1,9.97,10.01,1945035,7.63808842513636,7.67608886506242,7.57728772125468,7.60768807319552,2559226.95077349,0.0,1.0
2017-08-21,9.94,9.9699,9.91,9.94,1642574,7.55448745729905,7.57721172037483,7.53168719334342,7.55448745729905,2161256.55807726,0.0,1.0
2017-08-22,9.93,9.945,9.88,9.9,1683733,7.54688736931384,7.55828750129166,7.50888692938779,7.52408710535821,2215412.5100611,0.0,1.0
2017-08-23,9.88,9.9,9.84,9.88,1605347,7.50888692938779,7.52408710535821,7.47848657744695,7.50888692938779,2112274.23040889,0.0,1.0
2017-08-24,9.96,10.01,9.92,9.98,1625238,7.56968763326947,7.60768807319552,7.53928728132863,7.58488780923989,2138446.29583591,0.0,1.0
2017-08-25,10.0,10.03,9.97,9.98,1552417,7.60008798521031,7.62288824916594,7.57728772125468,7.58488780923989,2042630.29983467,0.0,1.0
2017-08-28,9.94,10.06,9.91,10.05,1219473,7.55448745729905,7.64568851312158,7.53168719334342,7.63808842513636,1604551.16095114,0.0,1.0
2017-08-29,9.86,9.89,9.83,9.84,1172122,7.49368675341737,7.516487017373,7.47088648946174,7.47848657744695,1542247.93486725,0.0,1.0
2017-08-30,9.83,9.9,9.83,9.89,1077445,7.47088648946174,7.52408710535821,7.47088648946174,7.516487017373,1417674.3770555,0.0,1.0
2017-08-31,9.87,9.9,9.8,9.86,2316902,7.50128684140258,7.52408710535821,7.44808622550611,7.49368675341737,3048519.97043806,0.0,1.0
2017-09-01,9.94,9.975,9.88,9.89,1017091,7.55448745729905,7.58108776524729,7.50888692938779,7.516487017373,1338262.13851635,0.0,1.0
2017-09-05,9.71,9.83,9.655,9.82,7308461,7.37968543363921,7.47088648946174,7.33788494972056,7.46328640147653,9616284.72489028,0.0,1.0
2017-09-06,9.69,9.74,9.65,9.7,2670372,7.36448525766879,7.40248569759485,7.33408490572795,7.372085345654,3513606.69139162,0.0,1.0
2017-09-07,9.62,9.745,9.57,9.72,3209824,7.31128464177232,7.40628574158745,7.27328420184627,7.38728552162442,4223403.73722815,0.0,1.0
2017-09-08,9.83,9.92,9.83,9.9,2424195,7.47088648946174,7.53928728132863,7.47088648946174,7.52408710535821,3189693.33607381,0.0,1.0
2017-09-11,9.82,9.85,9.69,9.69,3517879,7.46328640147653,7.48608666543216,7.36448525766879,7.36448525766879,4628734.57102833,0.0,1.0
2017-09-12,10.13,10.19,10.1,10.11,4161068,7.69888912901805,7.74448965692931,7.67608886506242,7.68368895304763,5475026.08929974,0.0,1.0
2017-09-13,10.1,10.21,10.08,10.17,2298309,7.67608886506242,7.75968983289973,7.660888689092,7.72928948095889,3024055.77997581,0.0,1.0
2017-09-14,10.09,10.2,10.045,10.17,2857005,7.66848877707721,7.75208974491452,7.63428838114376,7.72928948095889,3759173.58530546,0.0,1.0
2017-09-15,10.13,10.17,10.09,10.11,3072662,7.69888912901805,7.72928948095889,7.66848877707721,7.68368895304763,4042929.51078904,0.0,1.0
2017-09-18,10.13,10.15,10.08,10.13,1612617,7.69888912901805,7.71408930498847,7.660888689092,7.69888912901805,2121839.9091407,0.0,1.0
2017-09-19,10.17,10.18,10.12,10.13,1818535,7.72928948095889,7.7368895689441,7.69128904103284,7.69888912901805,2392781.50929154,0.0,1.0
2017-09-20,10.09,10.15,10.01,10.04,2249727,7.66848877707721,7.71408930498847,7.60768807319552,7.63048833715115,2960132.8358013,0.0,1.0
2017-09-21,10.33,10.35,10.23,10.28,1889675,7.85089088872225,7.86609106469267,7.77489000887015,7.8128904487962,2486385.68879372,0.0,1.0
2017-09-22,10.36,10.38,10.25,10.27,1803524,7.87369115267788,7.88889132864831,7.79009018484057,7.80529036081099,2373030.42216043,0.0,1.0
2017-09-25,10.19,10.3,10.13,10.24,2936679,7.74448965692931,7.82809062476662,7.69888912901805,7.78249009685536,3864006.58218003,0.0,1.0
2017-09-26,10.15,10.17,10.07,10.13,1714519,7.71408930498847,7.72928948095889,7.65328860110679,7.69888912901805,2255919.93584342,0.0,1.0
2017-09-27,10.23,10.28,10.18,10.26,2279862,7.77489000887015,7.8128904487962,7.7368895689441,7.79769027282578,2999783.69255275,0.0,1.0
2017-09-28,10.34,10.36,10.29,10.34,2482783,7.85849097670746,7.87369115267788,7.82049053678141,7.85849097670746,3266781.91730342,0.0,1.0
2017-09-29,10.35,10.39,10.29,10.3,2105552,7.86609106469267,7.89649141663352,7.82049053678141,7.82809062476662,2770431.08461031,0.0,1.0
2017-10-02,10.24,10.269,10.16,10.17,2043484,7.78249009685536,7.80453035201247,7.72168939297368,7.72928948095889,2688763.60902215,0.0,1.0
2017-10-03,10.27,10.29,10.2222,10.23,1319165,7.80529036081099,7.82049053678141,7.76896194024169,7.77489000887015,1735723.32658132,0.0,1.0
2017-10-04,10.18,10.27,10.18,10.25,1811520,7.7368895689441,7.80529036081099,7.7368895689441,7.79009018484057,2383551.35299117,0.0,1.0
2017-10-05,10.03,10.06,9.965,9.99,3229322,7.62288824916594,7.64568851312158,7.57348767726208,7.5924878972251,4249058.70337847,0.0,1.0
2017-10-06,9.98,10.01,9.925,9.95,2718351,7.58488780923989,7.60768807319552,7.54308732532124,7.56208754528426,3576736.22369883,0.0,1.0
2017-10-09,9.92,9.975,9.88,9.95,1468660,7.53928728132863,7.58108776524729,7.50888692938779,7.56208754528426,1932424.99673424,0.0,1.0
2017-10-10,10.11,10.12,10.01,10.02,1433198,7.68368895304763,7.69128904103284,7.60768807319552,7.61528816118073,1885765.01060118,0.0,1.0
2017-10-11,10.09,10.1,10.03,10.08,1395681,7.66848877707721,7.67608886506242,7.62288824916594,7.660888689092,1836401.10840293,0.0,1.0
2017-10-12,10.15,10.22,10.13,10.15,2420542,7.71408930498847,7.76728992088494,7.69888912901805,7.71408930498847,3184886.81277157,0.0,1.0
2017-10-13,10.15,10.2,10.1,10.14,2044865,7.71408930498847,7.75208974491452,7.67608886506242,7.70648921700326,2690580.69324893,0.0,1.0
2017-10-16,10.03,10.07,9.98,10.05,1845638,7.62288824916594,7.65328860110679,7.58488780923989,7.63808842513636,2428442.93854439,0.0,1.0
2017-10-17,10.07,10.135,10.07,10.1,1825034,7.65328860110679,7.70268917301065,7.65328860110679,7.67608886506242,2401332.72608356,0.0,1.0
2017-10-18,10.15,10.17,10.07,10.08,1304004,7.71408930498847,7.72928948095889,7.65328860110679,7.660888689092,1715774.87331407,0.0,1.0
2017-10-19,10.14,10.169,10.08,10.08,1898688,7.70648921700326,7.72852947216037,7.660888689092,7.660888689092,2498244.76202753,0.0,1.0
2017-10-20,10.31,10.35,10.26,10.28,2281798,7.83569071275183,7.86609106469267,7.79769027282578,7.8128904487962,3002331.03148326,0.0,1.0
2017-10-23,10.27,10.31,10.25,10.29,1804989,7.80529036081099,7.83569071275183,7.79009018484057,7.82049053678141,2374958.03142344,0.0,1.0
2017-10-24,10.37,10.41,10.32,10.33,2196719,7.88129124066309,7.91169159260394,7.84329080073704,7.85089088872225,2890386.27483628,0.0,1.0
2017-10-25,10.45,10.48,10.37,10.425,2342396,7.94209194454478,7.96489220850041,7.88129124066309,7.92309172458175,3082064.3189372,0.0,1.0
2017-10-26,9.45,9.84,9.43,9.83,13346615,7.18208314602375,7.47848657744695,7.16688297005332,7.47088648946174,17561132.2210642,0.0,1.0
2017-10-27,9.62,9.66,9.57,9.6,5522921,7.31128464177232,7.34168499371316,7.27328420184627,7.2960844658019,7266917.18667934,0.0,1.0
2017-10-30,9.66,9.69,9.63,9.66,3782541,7.34168499371316,7.36448525766879,7.31888472975753,7.34168499371316,4976970.01319035,0.0,1.0
2017-10-31,9.84,9.87,9.75,9.75,2771619,7.47848657744695,7.50128684140258,7.41008578558006,7.41008578558006,3646824.8859665,0.0,1.0
2017-11-01,9.69,9.81,9.69,9.76,2535451,7.36448525766879,7.45568631349132,7.36448525766879,7.41768587356527,3336081.11502651,0.0,1.0
2017-11-02,9.71,9.73,9.61,9.68,3213878,7.37968543363921,7.39488560960964,7.30368455378711,7.35688516968358,4228737.88600102,0.0,1.0
2017-11-03,9.57,9.6,9.55,9.6,1937231,7.27328420184627,7.2960844658019,7.25808402587585,7.2960844658019,2548958.648597,0.0,1.0
2017-11-06,9.59,9.6,9.53,9.56,1444128,7.28848437781669,7.2960844658019,7.24288384990543,7.26568411386106,1900146.42305491,0.0,1.0
2017-11-07,9.48,9.61,9.47,9.61,2939268,7.20488340997938,7.30368455378711,7.19728332199417,7.30368455378711,3867413.12168988,0.0,1.0
2017-11-08,9.44,9.455,9.38,9.41,2161047,7.17448305803854,7.18588319001635,7.12888253012727,7.1516827940829,2843449.97611261,0.0,1.0
2017-11-09,9.44,9.44,9.35,9.38,2080386,7.17448305803854,7.17448305803854,7.10608226617164,7.12888253012727,2737318.31006221,0.0,1.0
2017-11-10,9.44,9.5,9.43,9.45,2865903,7.17448305803854,7.2200835859498,7.16688297005332,7.18208314602375,3770881.34450155,0.0,1.0
2017-11-13,9.36,9.4,9.29,9.31,3318086,7.11368235415685,7.1440827060977,7.06048173826038,7.0756819142308,4365852.0881034,0.0,1.0
2017-11-14,9.51,9.51,9.43,9.48,2640745,7.22768367393501,7.22768367393501,7.16688297005332,7.20488340997938,3474624.24795458,0.0,1.0
2017-11-15,9.58,9.6,9.45,9.47,2724866,7.28088428983148,7.2960844658019,7.18208314602375,7.19728332199417,3585308.49287871,0.0,1.0
2017-11-16,9.71,9.77,9.7,9.76,3413523,7.37968543363921,7.42528596155048,7.372085345654,7.41768587356527,4491425.63433829,0.0,1.0
2017-11-17,9.76,9.77,9.665,9.7,2294567,7.41768587356527,7.42528596155048,7.34548503770577,7.372085345654,3019132.15276613,0.0,1.0
2017-11-20,9.97,9.98,9.94,9.97,4058807,7.57728772125468,7.58488780923989,7.55448745729905,7.57728772125468,5340473.69964452,0.0,1.0
2017-11-21,10.0,10.03,9.96,10.03,3041391,7.60008798521031,7.62288824916594,7.56968763326947,7.62288824916594,4001783.93449986,0.0,1.0
2017-11-22,10.04,10.06,10.0,10.04,2327817,7.63048833715115,7.64568851312158,7.60008798521031,7.63048833715115,3062881.64627818,0.0,1.0
2017-11-24,10.08,10.1,10.06,10.09,1303822,7.660888689092,7.67608886506242,7.64568851312158,7.66848877707721,1715535.40240221,0.0,1.0
2017-11-27,9.96,10.01,9.94,9.96,2413859,7.56968763326947,7.60768807319552,7.55448745729905,7.56968763326947,3176093.49351921,0.0,1.0
2017-11-28,10.04,10.04,9.83,9.84,3430642,7.63048833715115,7.63048833715115,7.47088648946174,7.47848657744695,4513950.37356935,0.0,1.0
2017-11-29,10.35,10.42,10.26,10.32,5809627,7.86609106469267,7.91929168058915,7.79769027282578,7.84329080073704,7644157.55620918,0.0,1.0
2017-11-30,10.35,10.49,10.32,10.44,4477245,7.86609106469267,7.97249229648562,7.84329080073704,7.93449185655957,5891043.64148503,0.0,1.0
2017-12-01,10.26,10.335,10.16,10.28,5453858,7.79769027282578,7.85469093271486,7.72168939297368,7.8128904487962,7176045.87027564,0.0,1.0
2017-12-04,10.38,10.525,10.37,10.49,4249609,7.88889132864831,7.99909260443386,7.88129124066309,7.97249229648562,5591526.05636894,0.0,1.0
2017-12-05,10.21,10.32,10.19,10.26,2217204,7.75968983289973,7.84329080073704,7.74448965692931,7.79769027282578,2917339.91016243,0.0,1.0
2017-12-06,10.14,10.22,10.12,10.15,2035410,7.70648921700326,7.76728992088494,7.69128904103284,7.71408930498847,2678140.04780061,0.0,1.0
2017-12-07,10.28,10.31,10.2,10.22,2394433,7.8128904487962,7.83569071275183,7.75208974491452,7.76728992088494,3150533.26311424,0.0,1.0
2017-12-08,10.51,10.54,10.46,10.52,2930556,7.98769247245604,8.01049273641167,7.94969203252999,7.99529256044125,3855950.0965026,0.0,1.0
2017-12-11,10.57,10.62,10.54,10.57,2528671,8.0332930003673,8.07129344029335,8.01049273641167,8.0332930003673,3327160.16567277,0.0,1.0
2017-12-12,10.65,10.7,10.6,10.68,2716843,8.09409370424898,8.13209414417503,8.05609326432293,8.11689396820461,3574752.03614346,0.0,1.0
2017-12-13,10.77,10.88,10.76,10.81,4799409,8.18529476007151,8.26889572790882,8.1776946720863,8.21569511201235,6314938.73405097,0.0,1.0
2017-12-14,10.82,10.91,10.81,10.89,2818747,8.22329519999756,8.29169599186445,8.21569511201235,8.27649581589403,3708834.69439466,0.0,1.0
2017-12-15,10.69,10.75,10.62,10.65,3002093,8.12449405618982,8.17009458410109,8.07129344029335,8.09409370424898,3950076.63837845,0.0,1.0
2017-12-18,10.85,10.926,10.82,10.9,5449264,8.24609546395319,8.30385613264079,8.22329519999756,8.28409590387924,7170001.20341265,0.0,1.0
2017-12-19,10.85,10.91,10.83,10.895,2604214,8.24609546395319,8.29169599186445,8.23089528798277,8.28029585988664,3426557.69915792,0.0,1.0
2017-12-20,10.84,10.93,10.81,10.92,2473242,8.23849537596798,8.30689616783487,8.21569511201235,8.29929607984966,3254228.11527038,0.0,1.0
2017-12-21,10.91,10.94,10.85,10.86,2000164,8.29169599186445,8.31449625582008,8.24609546395319,8.2536955519384,2631764.26890359,0.0,1.0
2017-12-22,10.85,10.87,10.8,10.84,1519759,8.24609546395319,8.26129563992361,8.20809502402714,8.23849537596798,1999659.74467326,0.0,1.0
2017-12-26,10.81,10.9,10.76,10.84,1259667,8.21569511201235,8.28409590387924,8.1776946720863,8.23849537596798,1657437.39079245,0.0,1.0
2017-12-27,10.82,10.86,10.79,10.84,1504723,8.22329519999756,8.2536955519384,8.20049493604193,8.23849537596798,1979875.76318613,0.0,1.0
2017-12-28,10.93,10.93,10.87,10.89,1380784,8.30689616783487,8.30689616783487,8.26129563992361,8.27649581589403,1816800.01953529,0.0,1.0
2017-12-29,10.9,10.97,10.87,10.95,1609773,8.28409590387924,8.33729651977571,8.26129563992361,8.32209634380529,2118097.8471994,0.0,1.0
2018-01-02,11.03,11.04,10.94,10.98,2479483,8.38289704768697,8.39049713567218,8.31449625582008,8.34489660776092,3262439.86230824,0.0,1.0
2018-01-03,10.99,11.01,10.93,10.96,2093172,8.35249669574613,8.36769687171656,8.30689616783487,8.3296964317905,2754141.79950718,0.0,1.0
2018-01-04,11.05,11.09,11.03,11.03,2435374,8.3980972236574,8.42849757559824,8.38289704768697,8.38289704768697,3204402.37631355,0.0,1.0
2018-01-05,10.77,10.97,10.75,10.97,3402861,8.18529476007151,8.33729651977571,8.17009458410109,8.33729651977571,4477396.84938112,0.0,1.0
2018-01-08,10.84,10.87,10.78,10.81,2317961,8.23849537596798,8.26129563992361,8.19289484805672,8.21569511201235,3049913.37535924,0.0,1.0
2018-01-09,10.91,10.94,10.86,10.86,1761292,8.29169599186445,8.31449625582008,8.2536955519384,8.2536955519384,2317462.64441603,0.0,1.0
2018-01-10,10.86,10.96,10.85,10.92,3132632,8.2536955519384,8.3296964317905,8.24609546395319,8.29929607984966,4121836.49201965,0.0,1.0
2018-01-11,10.68,10.71,10.53,10.6,5898562,8.11689396820461,8.13969423216025,8.00289264842646,8.05609326432293,7761175.93832932,0.0,1.0
2018-01-12,10.75,10.75,10.63,10.65,2871866,8.17009458410109,8.17009458410109,8.07889352827856,8.09409370424898,3778727.30630042,0.0,1.0
2018-01-16,10.96,11.02,10.91,10.95,3476425,8.3296964317905,8.37529695970176,8.29169599186445,8.32209634380529,4574190.4656434,0.0,1.0
2018-01-17,11.05,11.09,10.9,10.96,2048079,8.3980972236574,8.42849757559824,8.28409590387924,8.3296964317905,2694809.59165938,0.0,1.0
2018-01-18,11.07,11.1,10.99,11.01,1750043,8.41329739962782,8.43609766358345,8.35249669574613,8.36769687171656,2302661.49997943,0.0,1.0
2018-01-19,11.14,11.16,11.05,11.08,2156065,8.46649801552429,8.48169819149471,8.3980972236574,8.42089748761303,2836894.78884413,0.0,1.0
2018-01-22,11.74,11.75,11.57,11.61,5506575,8.92250329463691,8.93010338262212,8.79330179888833,8.82370215082917,7245409.54093654,0.0,1.0
2018-01-23,11.74,11.74,11.66,11.71,3500213,8.92250329463691,8.92250329463691,8.86170259075523,8.89970303068128,4605490.10328746,0.0,1.0
2018-01-24,11.86,11.97,11.79,11.9,3428482,9.01370435045943,9.09730531829675,8.96050373456296,9.04410470240027,4511108.30120887,0.0,1.0
2018-01-25,11.86,12.02,11.83,12.02,3514723,9.01370435045943,9.1353057582228,8.9909040865038,9.1353057582228,4624581.98752385,0.0,1.0
2018-01-26,11.91,11.96,11.86,11.93,2246951,9.05170479038548,9.08970523031154,9.01370435045943,9.0669049663559,2956480.24650839,0.0,1.0
2018-01-29,11.69,11.75,11.64,11.7,2293391,8.88450285471086,8.93010338262212,8.8465024147848,8.89210294269607,3017584.80225875,0.0,1.0
2018-01-30,11.39,11.43,11.31,11.38,2803797,8.65650021515455,8.68690056709539,8.59569951127286,8.64890012716934,3689163.86949224,0.0,1.0
2018-01-31,11.37,11.45,11.32,11.33,2859204,8.64130003918413,8.70210074306581,8.60329959925807,8.61089968724328,3762066.97286134,0.0,1.0
2018-02-01,11.36,11.36,11.22,11.26,3299422,8.63369995119892,8.63369995119892,8.52729871940597,8.55769907134681,4341294.47767004,0.0,1.0
2018-02-02,10.97,11.19,10.95,11.18,2663609,8.33729651977571,8.50449845545034,8.32209634380529,8.49689836746513,3504708.11019998,0.0,1.0
2018-02-05,10.52,10.96,10.43,10.88,5402358,7.99529256044125,8.3296964317905,7.92689176857436,8.26889572790882,7108283.49686599,0.0,1.0
2018-02-06,10.7,10.75,10.38,10.41,6606628,8.13209414417503,8.17009458410109,7.88889132864831,7.91169159260394,8692830.94203176,0.0,1.0
2018-02-07,10.62,10.78,10.54,10.68,5362940,8.07129344029335,8.19289484805672,8.01049273641167,8.11689396820461,7056418.30783568,0.0,1.0
2018-02-08,10.69,11.07,10.67,11.07,13125446,8.12449405618982,8.41329739962782,8.1092938802194,8.41329739962782,17270123.7479645,0.0,1.0
2018-02-09,10.75,10.83,10.41,10.71,9154179,8.17009458410109,8.23089528798277,7.91169159260394,8.13969423216025,12044832.9253739,0.0,1.0
2018-02-12,10.8,10.83,10.65,10.78,7745700,8.20809502402714,8.23089528798277,8.09409370424898,8.19289484805672,10191592.5382351,0.0,1.0
2018-02-13,10.85,10.86,10.76,10.79,4221387,8.24609546395319,8.2536955519384,8.1776946720863,8.20049493604193,5554392.27574045,0.0,1.0
2018-02-14,11.13,11.13,10.76,10.77,5199869,8.45889792753908,8.45889792753908,8.1776946720863,8.18529476007151,6841853.68658743,0.0,1.0
2018-02-15,11.27,11.28,11.14,11.25,4377638,8.56529915933202,8.57289924731723,8.46649801552429,8.5500989833616,5759983.31666533,0.0,1.0
2018-02-16,11.33,11.36,11.14,11.14,4679901,8.61089968724328,8.63369995119892,8.46649801552429,8.46649801552429,6157693.18606184,0.0,1.0
2018-02-20,11.28,11.36,11.25,11.3,3950339,8.57289924731723,8.63369995119892,8.5500989833616,8.58809942328765,5197754.29927564,0.0,1.0
2018-02-21,11.33,11.44,11.28,11.28,3336914,8.61089968724328,8.6945006550806,8.57289924731723,8.57289924731723,4390625.48551227,0.0,1.0
2018-02-22,11.68,11.825,11.635,11.79,4974933,8.87690276672565,8.98710404251119,8.8427023707922,8.96050373456296,6545888.69192194,0.0,1.0
2018-02-23,11.72,11.8,11.65,11.78,4012260,8.90730311866649,8.96810382254817,8.85410250277002,8.95290364657775,5279228.35605037,0.0,1.0
2018-02-26,11.72,11.75,11.61,11.75,3528554,8.90730311866649,8.93010338262212,8.82370215082917,8.93010338262212,4642780.46105062,0.0,1.0
2018-02-27,11.72,11.83,11.72,11.73,3884924,8.90730311866649,8.9909040865038,8.90730311866649,8.9149032066517,5111682.92730297,0.0,1.0
2018-02-28,11.75,11.92,11.73,11.88,4018139,8.93010338262212,9.05930487837069,8.9149032066517,9.02890452642985,5286963.792813,0.0,1.0
2018-03-01,11.57,11.68,11.48,11.66,4351171,8.87766277552417,8.96206579240469,8.80860576171283,8.9467197893355,5670754.76315641,0.111,1.0
2018-03-02,11.52,11.52,11.27,11.36,4389221,8.8392977678512,8.8392977678512,8.64747272948637,8.71652974329771,5720344.22280718,0.0,1.0
2018-03-05,11.62,11.67,11.32,11.36,4840565,8.91602778319713,8.9543927908701,8.68583773715934,8.71652974329771,6308567.74650277,0.0,1.0
2018-03-06,11.86,11.9,11.78,11.81,2735436,9.10017982002737,9.13087182616574,9.03879580775062,9.0618148123544,3565014.27461929,0.0,1.0
2018-03-07,11.81,11.83,11.67,11.76,3678673,9.0618148123544,9.07716081542359,8.9543927908701,9.02344980468144,4794307.65576551,0.0,1.0
2018-03-08,11.85,11.85,11.75,11.82,4344639,9.09250681849277,9.09250681849277,9.01577680314684,9.06948781388899,5662241.79731045,0.0,1.0
2018-03-09,11.77,11.81,11.72,11.73,2948635,9.03112280621603,9.0618148123544,8.99275779854306,9.00043080007766,3842870.33790667,0.0,1.0
2018-03-12,11.87,11.92,11.77,11.8,2900361,9.10785282156196,9.14621782923492,9.03112280621603,9.05414181081981,3779956.23606222,0.0,1.0
2018-03-13,11.76,11.86,11.73,11.85,2277440,9.02344980468144,9.10017982002737,9.00043080007766,9.09250681849277,2968121.39256373,0.0,1.0
2018-03-14,11.65,11.73,11.61,11.71,5336611,8.93904678780091,9.00043080007766,8.90835478166254,8.98508479700847,6955050.0882091,0.0,1.0
2018-03-15,11.66,11.74,11.57,11.59,4053542,8.9467197893355,9.00810380161225,8.87766277552417,8.89300877859335,5282863.53355328,0.0,1.0
2018-03-16,11.76,11.83,11.72,11.73,4045340,9.02344980468144,9.07716081542359,8.99275779854306,9.00043080007766,5272174.10522067,0.0,1.0
2018-03-19,12.33,12.47,12.22,12.43,5569657,9.46081089215324,9.56823291363754,9.37640787527272,9.53754090749917,7258772.17004283,0.0,1.0
2018-03-20,12.2,12.28,12.17,12.25,2666302,9.36106187220353,9.42244588448027,9.33804286759975,9.3994268798765,3474913.94075605,0.0,1.0
2018-03-21,12.07,12.16,11.94,12.15,2674485,9.26131285225382,9.33036986606516,9.16156383230411,9.32269686453057,3485578.60694061,0.0,1.0
2018-03-22,11.73,11.88,11.69,11.83,4430124,9.00043080007766,9.11552582309655,8.96973879393928,9.07716081542359,5773651.91447854,0.0,1.0
2018-03-23,11.59,11.75,11.58,11.74,6314606,8.89300877859335,9.01577680314684,8.88533577705876,9.00810380161225,8229642.56103841,0.0,1.0
2018-03-26,11.97,11.97,11.78,11.89,4142305,9.18458283690789,9.18458283690789,9.03879580775062,9.12319882463114,5398545.77289576,0.0,1.0
2018-03-27,11.7,11.91,11.64,11.91,7929003,8.97741179547388,9.13854482770033,8.93137378626632,9.13854482770033,10333639.2730443,0.0,1.0
2018-03-28,11.76,11.81,11.65,11.72,4256492,9.02344980468144,9.0618148123544,8.93904678780091,8.99275779854306,5547362.37287322,0.0,1.0
2018-03-29,11.82,11.86,11.71,11.76,6197638,9.06948781388899,9.10017982002737,8.98508479700847,9.02344980468144,8077201.56454875,0.0,1.0
2018-04-02,11.68,11.86,11.6,11.83,4498503,8.96206579240469,9.10017982002737,8.90068178012794,9.07716081542359,5862768.27877447,0.0,1.0
2018-04-03,11.85,11.88,11.72,11.82,3695929,9.09250681849277,9.11552582309655,8.99275779854306,9.06948781388899,4816796.89928019,0.0,1.0
2018-04-04,11.93,11.96,11.74,11.74,3928883,9.15389083076952,9.1769098353733,9.00810380161225,9.00810380161225,5120399.08018651,0.0,1.0
2018-04-05,12.03,12.07,11.95,11.95,2489949,9.23062084611545,9.26131285225382,9.1692368338387,9.1692368338387,3245078.19889555,0.0,1.0
2018-04-06,11.9,12.06,11.85,12.0,2083581,9.13087182616574,9.25363985071923,9.09250681849277,9.20760184151167,2715470.58945102,0.0,1.0
2018-04-09,12.01,12.16,11.96,11.99,2041779,9.21527484304626,9.33036986606516,9.1769098353733,9.19992883997707,2660991.25719553,0.0,1.0
2018-04-10,12.29,12.32,12.22,12.25,1700036,9.43011888601487,9.45313789061865,9.37640787527272,9.3994268798765,2215607.53290031,0.0,1.0
2018-04-11,12.26,12.35,12.25,12.28,1643784,9.40709988141109,9.47615689522243,9.3994268798765,9.42244588448027,2142295.93541607,0.0,1.0
2018-04-12,12.45,12.47,12.32,12.32,1499334,9.55288691056836,9.56823291363754,9.45313789061865,9.45313789061865,1954038.44667616,0.0,1.0
2018-04-13,12.21,12.55,12.16,12.54,4282366,9.36873487373812,9.62961692591429,9.33036986606516,9.62194392437969,5581083.20543575,0.0,1.0
2018-04-16,12.33,12.43,12.31,12.38,3091543,9.46081089215324,9.53754090749917,9.44546488908405,9.49917589982621,4029118.18284155,0.0,1.0
2018-04-17,12.19,12.33,12.16,12.32,2828367,9.35338887066894,9.46081089215324,9.33036986606516,9.45313789061865,3686128.54728173,0.0,1.0
2018-04-18,12.22,12.31,12.2,12.26,1721967,9.37640787527272,9.44546488908405,9.36106187220353,9.40709988141109,2244189.56810664,0.0,1.0
2018-04-19,12.27,12.4,12.23,12.32,2240458,9.41477288294568,9.51452190289539,9.38408087680731,9.45313789061865,2919923.82628765,0.0,1.0
2018-04-20,12.22,12.27,12.17,12.2,1628830,9.37640787527272,9.41477288294568,9.33804286759975,9.36106187220353,2122806.82162849,0.0,1.0
2018-04-23,12.21,12.25,12.13,12.18,1354932,9.36873487373812,9.3994268798765,9.30735086146138,9.34571586913434,1765843.51494185,0.0,1.0
2018-04-24,12.1,12.24,12.06,12.17,2212657,9.2843318568576,9.3917538783419,9.25363985071923,9.33804286759975,2883691.59060431,0.0,1.0
2018-04-25,12.0,12.06,11.95,12.03,2198142,9.20760184151167,9.25363985071923,9.1692368338387,9.23062084611545,2864774.61276382,0.0,1.0
2018-04-26,11.85,11.91,11.79,11.81,3115914,9.09250681849277,9.13854482770033,9.04646880928521,9.0618148123544,4060880.19916609,0.0,1.0
2018-04-27,11.7,11.71,11.56,11.69,2815093,8.97741179547388,8.98508479700847,8.86998977398957,8.96973879393928,3668828.92869029,0.0,1.0
2018-04-30,11.54,11.63,11.54,11.56,3665140,8.85464377092039,8.92370078473173,8.85464377092039,8.86998977398957,4776670.489998,0.0,1.0
2018-05-01,11.41,11.41,11.34,11.41,2433689,8.75489475097068,8.75489475097068,8.70118374022853,8.75489475097068,3171756.17524371,0.0,1.0
2018-05-02,11.35,11.42,11.32,11.35,2747614,8.70885674176312,8.76256775250527,8.68583773715934,8.70885674176312,3580885.50824944,0.0,1.0
2018-05-03,11.24,11.32,11.1,11.3,2809538,8.6244537248826,8.68583773715934,8.51703170339829,8.67049173409015,3661589.25856256,0.0,1.0
2018-05-04,11.36,11.38,11.18,11.19,3260279,8.71652974329771,8.7318757463669,8.57841571567504,8.58608871720963,4249026.90987525,0.0,1.0
2018-05-07,11.43,11.44,11.34,11.35,1505125,8.77024075403986,8.77791375557446,8.70118374022853,8.70885674176312,1961585.68874811,0.0,1.0
2018-05-08,11.38,11.39,11.29,11.3,2143007,8.7318757463669,8.73954874790149,8.66281873255556,8.67049173409015,2792918.76893083,0.0,1.0
2018-05-09,11.68,11.7,11.55,11.56,2219443,8.96206579240469,8.97741179547388,8.86231677245498,8.86998977398957,2892535.5872716,0.0,1.0
2018-05-10,11.76,11.77,11.62,11.68,1414495,9.02344980468144,9.03112280621603,8.91602778319713,8.96206579240469,1843470.24254182,0.0,1.0
2018-05-11,11.77,11.82,11.76,11.8,1240279,9.03112280621603,9.06948781388899,9.02344980468144,9.05414181081981,1616419.59070164,0.0,1.0
2018-05-14,11.69,11.74,11.68,11.72,1555479,8.96973879393928,9.00810380161225,8.96206579240469,8.99275779854306,2027210.59416873,0.0,1.0
2018-05-15,11.57,11.65,11.55,11.58,1723836,8.87766277552417,8.93904678780091,8.86231677245498,8.88533577705876,2246625.38151235,0.0,1.0
2018-05-16,11.47,11.51,11.43,11.48,1933033,8.80093276017824,8.83162476631661,8.77024075403986,8.80860576171283,2519265.75445748,0.0,1.0
2018-05-17,11.46,11.51,11.41,11.44,3268116,8.79325975864364,8.83162476631661,8.75489475097068,8.77791375557446,4259240.64431108,0.0,1.0
2018-05-18,11.39,11.45,11.33,11.43,1810940,8.73954874790149,8.78558675710905,8.69351073869393,8.77024075403986,2360145.49434864,0.0,1.0
2018-05-21,11.41,11.43,11.38,11.4,961125,8.75489475097068,8.77024075403986,8.7318757463669,8.74722174943608,1252606.29190135,0.0,1.0
2018-05-22,11.49,11.54,11.47,11.53,2167005,8.81627876324742,8.85464377092039,8.80093276017824,8.84697076938579,2824194.66519099,0.0,1.0
2018-05-23,11.33,11.38,11.22,11.36,1770120,8.69351073869393,8.7318757463669,8.60910772181341,8.71652974329771,2306945.97416613,0.0,1.0
2018-05-24,11.18,11.23,11.11,11.21,2205134,8.57841571567504,8.616780723348,8.52470470493289,8.60143472027882,2873887.08324682,0.0,1.0
2018-05-25,11.16,11.17,11.0,11.01,2419649,8.56306971260585,8.57074271414044,8.44030168805236,8.44797468958695,3153458.2511045,0.0,1.0
2018-05-29,10.58,10.88,10.5,10.82,4221439,8.11803562359945,8.34822566963725,8.05665161132271,8.30218766042969,5501678.81625986,0.0,1.0
2018-05-30,10.74,10.78,10.61,10.64,2634288,8.24080364815294,8.27149565429131,8.14105462820323,8.16407363280701,3433191.02456,0.0,1.0
2018-05-31,10.68,10.68,10.57,10.65,3787207,8.19476563894538,8.19476563894538,8.11036262206486,8.17174663434161,4935756.86506214,0.0,1.0
2018-06-01,10.89,10.97,10.85,10.92,3471531,8.35589867117184,8.41728268344858,8.32520666503347,8.37891767577562,4524345.50462281,0.0,1.0
2018-06-04,11.03,11.04,10.98,11.02,2190542,8.46332069265614,8.47099369419073,8.42495568498318,8.45564769112155,2854869.75354316,0.0,1.0
2018-06-05,10.75,10.87,10.68,10.86,2440826,8.24847664968754,8.34055266810265,8.19476563894538,8.33287966656806,3181057.62001447,0.0,1.0
2018-06-06,11.0,11.01,10.82,10.83,1786886,8.44030168805236,8.44797468958695,8.30218766042969,8.30986066196428,2328796.61491527,0.0,1.0
2018-06-07,10.93,10.98,10.86,10.96,1995604,8.38659067731021,8.42495568498318,8.33287966656806,8.40960968191399,2600812.72107531,0.0,1.0
2018-06-08,10.87,10.88,10.77,10.83,1903420,8.34055266810265,8.34822566963725,8.26382265275672,8.30986066196428,2480671.99181259,0.0,1.0
2018-06-11,10.94,10.95,10.86,10.87,2263825,8.3942636788448,8.4019366803794,8.33287966656806,8.34055266810265,2950377.35857831,0.0,1.0
2018-06-12,10.8,10.88,10.78,10.83,2370572,8.2868416573605,8.34822566963725,8.27149565429131,8.30986066196428,3089497.62268714,0.0,1.0
2018-06-13,10.79,10.87,10.75,10.82,1914292,8.27916865582591,8.34055266810265,8.24847664968754,8.30218766042969,2494841.15358192,0.0,1.0
2018-06-14,10.8,10.91,10.77,10.78,2251630,8.2868416573605,8.37124467424102,8.26382265275672,8.27149565429131,2934483.96934202,0.0,1.0
2018-06-15,10.58,10.62,10.51,10.53,2531550,8.11803562359945,8.14872762973783,8.0643246128573,8.07967061592649,3299295.57369007,0.0,1.0
2018-06-18,10.56,10.57,10.42,10.43,2314887,8.10268962053027,8.11036262206486,7.99526759904596,8.00294060058056,3016924.9798316,0.0,1.0
2018-06-19,10.38,10.4,10.33,10.37,2470777,7.96457559290759,7.97992159597678,7.92621058523463,7.956902591373,3220091.8882405,0.0,1.0
2018-06-20,10.36,10.44,10.35,10.43,1718016,7.94922958983841,8.01061360211515,7.94155658830381,8.00294060058056,2239040.34458285,0.0,1.0
2018-06-21,10.24,10.3,10.18,10.3,1643580,7.85715357142329,7.90319158063085,7.81111556221573,7.90319158063085,2142030.06814226,0.0,1.0
2018-06-22,10.37,10.46,10.36,10.43,2666424,7.956902591373,8.02595960518434,7.94922958983841,8.00294060058056,3475072.93981196,0.0,1.0
2018-06-25,10.24,10.32,10.23,10.31,1717986,7.85715357142329,7.91853758370003,7.8494805698887,7.91086458216544,2239001.24645435,0.0,1.0
2018-06-26,10.22,10.25,10.15,10.2,2621140,7.8418075683541,7.86482657295788,7.78809655761195,7.82646156528492,3416055.61810827,0.0,1.0
2018-06-27,9.95,10.09,9.94,10.03,2884216,7.63463652692009,7.74205854840439,7.6269635253855,7.69602053919684,3758914.92657308,0.0,1.0
2018-06-28,10.1,10.15,10.0,10.03,1767935,7.74973154993899,7.78809655761195,7.67300153459306,7.69602053919684,2304098.32714019,0.0,1.0
2018-06-29,10.03,10.19,10.02,10.11,1769873,7.69602053919684,7.81878856375032,7.68834753766224,7.75740455147358,2306624.06624146,0.0,1.0
2018-07-02,9.95,9.97,9.88,9.91,2289556,7.63463652692009,7.64998252998928,7.58092551617794,7.60394452078172,2983911.82339497,0.0,1.0
2018-07-03,9.9,9.98,9.89,9.96,1433039,7.59627151924713,7.65765553152387,7.58859851771253,7.64230952845469,1867638.09904021,0.0,1.0
2018-07-05,10.04,10.07,10.01,10.05,1921866,7.70369354073143,7.72671254533521,7.68067453612765,7.71136654226602,2504712.12775787,0.0,1.0
2018-07-06,10.05,10.09,9.97,10.0,1328454,7.71136654226602,7.74205854840439,7.64998252998928,7.67300153459306,1731335.50672547,0.0,1.0
2018-07-09,10.17,10.2,10.1,10.1,1860991,7.80344256068114,7.82646156528492,7.74973154993899,7.74973154993899,2425375.50867139,0.0,1.0
2018-07-10,10.07,10.11,10.01,10.09,2306496,7.72671254533521,7.75740455147358,7.68067453612765,7.74205854840439,3005989.23328943,0.0,1.0
2018-07-11,10.04,10.14,10.01,10.07,1982453,7.70369354073143,7.78042355607736,7.68067453612765,7.72671254533521,2583673.40481073,0.0,1.0
2018-07-12,10.17,10.21,10.12,10.17,2071743,7.80344256068114,7.83413456681951,7.76507755300817,7.80344256068114,2700042.4679439,0.0,1.0
2018-07-13,10.15,10.21,10.1,10.2,1439639,7.78809655761195,7.83413456681951,7.74973154993899,7.82646156528492,1876239.68731078,0.0,1.0
2018-07-16,10.34,10.36,10.22,10.23,2091257,7.93388358676922,7.94922958983841,7.8418075683541,7.8494805698887,2725474.49726388,0.0,1.0
2018-07-17,10.08,10.18,10.06,10.14,3257209,7.7343855468698,7.81111556221573,7.71903954380062,7.78042355607736,4245025.86805849,0.0,1.0
2018-07-18,10.04,10.07,9.99,10.05,2353804,7.70369354073143,7.72671254533521,7.66532853305846,7.71136654226602,3067644.37539609,0.0,1.0
2018-07-19,9.84,9.9,9.77,9.89,3724408,7.55023351003957,7.59627151924713,7.49652249929742,7.58859851771253,4853912.75266769,0.0,1.0
2018-07-20,9.96,9.99,9.85,9.86,1399959,7.64230952845469,7.66532853305846,7.55790651157416,7.56557951310875,1824525.89601137,0.0,1.0
2018-07-23,10.0,10.02,9.93,9.93,1852127,7.67300153459306,7.68834753766224,7.61929052385091,7.61929052385091,2413823.31496983,0.0,1.0
2018-07-24,10.14,10.22,10.09,10.1,2125336,7.78042355607736,7.8418075683541,7.74205854840439,7.74973154993899,2769888.66797186,0.0,1.0
2018-07-25,10.14,10.15,10.02,10.09,1477419,7.78042355607736,7.78809655761195,7.68834753766224,7.74205854840439,1925477.26380503,0.0,1.0
2018-07-26,10.06,10.17,10.05,10.14,1202962,7.71903954380062,7.80344256068114,7.71136654226602,7.78042355607736,1567785.42865729,0.0,1.0
2018-07-27,10.17,10.22,10.12,10.18,1418823,7.80344256068114,7.8418075683541,7.76507755300817,7.81111556221573,1849110.79921379,0.0,1.0
2018-07-30,10.3,10.36,10.29,10.29,1777582,7.90319158063085,7.94922958983841,7.89551857909625,7.89551857909625,2316670.98199567,0.0,1.0
2018-07-31,10.34,10.48,10.32,10.46,1466544,7.93388358676922,8.04130560825352,7.91853758370003,8.02595960518434,1911304.19222284,0.0,1.0
2018-08-01,10.24,10.27,10.18,10.23,1989128,7.85715357142329,7.88017257602707,7.81111556221573,7.8494805698887,2592372.73840255,0.0,1.0
2018-08-02,9.98,9.99,9.84,9.95,2663037,7.65765553152387,7.66532853305846,7.55023351003957,7.63463652692009,3470658.76110402,0.0,1.0
2018-08-03,10.05,10.06,9.97,10.01,1476238,7.71136654226602,7.71903954380062,7.64998252998928,7.68067453612765,1923938.10081297,0.0,1.0
2018-08-06,9.94,9.99,9.9,9.92,2123349,7.6269635253855,7.66532853305846,7.59627151924713,7.61161752231631,2767299.06859404,0.0,1.0
2018-08-07,9.95,10.04,9.94,10.02,1548157,7.63463652692009,7.70369354073143,7.6269635253855,7.68834753766224,2017668.04427221,0.0,1.0
2018-08-08,10.09,10.14,10.02,10.05,2510076,7.74205854840439,7.78042355607736,7.68834753766224,7.71136654226602,3271309.13330793,0.0,1.0
2018-08-09,9.97,10.03,9.97,10.02,1259583,7.75049885009245,7.7971417719586,7.75049885009245,7.78936795164757,1620288.2876178,0.131,1.0
2018-08-10,9.71,9.77,9.63,9.69,2273846,7.54837952200578,7.59502244387194,7.48618895951758,7.53283188138373,2925004.57821881,0.0,1.0
2018-08-13,9.55,9.64,9.54,9.61,2100833,7.42399839702938,7.49396277982861,7.41622457671835,7.47064131889553,2702446.05090808,0.0,1.0
2018-08-14,9.58,9.61,9.52,9.57,3330609,7.44731985796245,7.47064131889553,7.4006769360963,7.43954603765143,4284391.54333968,0.0,1.0
2018-08-15,9.34,9.36,9.25,9.32,3345076,7.26074817049784,7.27629581111989,7.19078378769861,7.24520052987579,4303001.44094624,0.0,1.0
2018-08-16,9.44,9.48,9.4,9.41,1959589,7.33848637360809,7.3695816548522,7.30739109236399,7.31516491267502,2520754.17439317,0.0,1.0
2018-08-17,9.54,9.56,9.43,9.45,1421599,7.41622457671835,7.4317722173404,7.33071255329707,7.34626019391912,1828700.6171004,0.0,1.0
2018-08-20,9.58,9.6,9.55,9.56,1187777,7.44731985796245,7.4628674985845,7.42399839702938,7.4317722173404,1527919.28868666,0.0,1.0
2018-08-21,9.68,9.73,9.65,9.68,1281161,7.52505806107271,7.56392716262784,7.50173660013963,7.52505806107271,1648045.55384814,0.0,1.0
2018-08-22,9.73,9.77,9.71,9.75,1295460,7.56392716262784,7.59502244387194,7.54837952200578,7.57947480324989,1666439.34149425,0.0,1.0
2018-08-23,9.56,9.66,9.55,9.65,1974142,7.4317722173404,7.50951042045066,7.42399839702938,7.50173660013963,2539474.69971758,0.0,1.0
2018-08-24,9.58,9.68,9.58,9.67,1345549,7.44731985796245,7.52505806107271,7.44731985796245,7.51728424076168,1730872.26893015,0.0,1.0
2018-08-27,9.75,9.77,9.62,9.62,1000187,7.57947480324989,7.59502244387194,7.47841513920655,7.47841513920655,1286609.36320003,0.0,1.0
2018-08-28,9.62,9.72,9.62,9.71,1872985,7.47841513920655,7.55615334231681,7.47841513920655,7.54837952200578,2409349.48977862,0.0,1.0
2018-08-29,9.63,9.65,9.47,9.52,1978604,7.48618895951758,7.50173660013963,7.36180783454117,7.4006769360963,2545214.47735776,0.0,1.0
2018-08-30,9.45,9.51,9.44,9.48,1700884,7.34626019391912,7.39290311578527,7.33848637360809,7.3695816548522,2187964.13082465,0.0,1.0
2018-08-31,9.36,9.37,9.26,9.32,2778620,7.27629581111989,7.28406963143092,7.19855760800963,7.24520052987579,3574330.10904447,0.0,1.0
2018-09-04,9.49,9.54,9.31,9.35,2330110,7.37735547516322,7.41622457671835,7.23742670956476,7.26852199080886,2997380.83307024,0.0,1.0
2018-09-05,9.4,9.5,9.35,9.46,2501119,7.30739109236399,7.38512929547425,7.26852199080886,7.35403401423015,3217361.47728124,0.0,1.0
2018-09-06,9.31,9.4,9.26,9.39,1555421,7.23742670956476,7.30739109236399,7.19855760800963,7.29961727205297,2000845.06429093,0.0,1.0
2018-09-07,9.21,9.25,9.18,9.21,2187680,7.15968850645451,7.19078378769861,7.13636704552143,7.15968850645451,2814163.32314401,0.0,1.0
2018-09-10,9.37,9.4,9.36,9.39,1383662,7.28406963143092,7.30739109236399,7.27629581111989,7.29961727205297,1779899.64347075,0.0,1.0
2018-09-11,9.27,9.32,9.2,9.32,1734283,7.20633142832066,7.24520052987579,7.15191468614348,7.24520052987579,2230927.5627844,0.0,1.0
2018-09-12,9.17,9.18,9.11,9.16,1992662,7.12859322521041,7.13636704552143,7.08195030334425,7.12081940489938,2563298.25012012,0.0,1.0
2018-09-13,9.14,9.24,9.12,9.22,2854383,7.10527176427733,7.18300996738758,7.08972412365528,7.16746232676553,3671789.26936562,0.0,1.0
2018-09-14,9.09,9.16,9.08,9.15,1744981,7.0664026627222,7.12081940489938,7.05862884241118,7.11304558458835,2244689.13633765,0.0,1.0
2018-09-17,9.16,9.2,9.14,9.18,1574974,7.12081940489938,7.15191468614348,7.10527176427733,7.13636704552143,2025997.4336765,0.0,1.0
2018-09-18,9.1,9.13,9.06,9.1,2131034,7.07417648303323,7.0974979439663,7.04308120178912,7.07417648303323,2741295.67540631,0.0,1.0
2018-09-19,9.33,9.37,9.24,9.26,3843177,7.25297435018681,7.28406963143092,7.18300996738758,7.19855760800963,4943743.03268789,0.0,1.0
2018-09-20,9.5,9.53,9.39,9.42,3239727,7.38512929547425,7.40845075640732,7.29961727205297,7.32293873298604,4167483.7729464,0.0,1.0
2018-09-21,9.42,9.44,9.32,9.39,3124377,7.32293873298604,7.33848637360809,7.24520052987579,7.29961727205297,4019101.13045542,0.0,1.0
2018-09-24,9.35,9.5,9.34,9.5,1895564,7.26852199080886,7.38512929547425,7.26074817049784,7.38512929547425,2438394.41119001,0.0,1.0
2018-09-25,9.36,9.41,9.32,9.39,13029300,7.27629581111989,7.31516491267502,7.24520052987579,7.29961727205297,16760485.1652162,0.0,1.0
2018-09-26,9.27,9.39,9.26,9.37,17868310,7.20633142832066,7.29961727205297,7.19855760800963,7.28406963143092,22985236.7112957,0.0,1.0
2018-09-27,9.28,9.38,9.27,9.31,2916397,7.21410524863169,7.29184345174194,7.20633142832066,7.23742670956476,3751562.14488738,0.0,1.0
2018-09-28,8.95,9.11,8.94,9.08,5995550,6.95756917836784,7.08195030334425,6.94979535805682,7.05862884241118,7712488.53217842,0.0,1.0
2018-10-01,9.02,9.16,9.0,9.14,19250216,7.01198592054502,7.12081940489938,6.99643827992297,7.10527176427733,24762877.4911322,0.0,1.0
2018-10-02,8.87,8.91,8.82,8.86,16299319,6.89537861587964,6.92647389712374,6.85650951432451,6.88760479556861,20966935.6222228,0.0,1.0
2018-10-03,9.01,9.07,8.93,8.94,4167878,7.004212100234,7.05085502210015,6.94202153774579,6.94979535805682,5361428.27238847,0.0,1.0
2018-10-04,9.07,9.21,9.01,9.14,4208019,7.05085502210015,7.15968850645451,7.004212100234,7.10527176427733,5413064.40288028,0.0,1.0
2018-10-05,9.02,9.21,8.98,9.21,3332775,7.01198592054502,7.15968850645451,6.98089063930092,7.15968850645451,4287177.81818698,0.0,1.0
2018-10-08,8.91,8.94,8.82,8.89,2820077,6.92647389712374,6.94979535805682,6.85650951432451,6.91092625650169,3627659.10089318,0.0,1.0
2018-10-09,8.83,8.88,8.76,8.84,5162610,6.86428333463554,6.90315243619067,6.80986659245836,6.87205715494656,6641020.49371777,0.0,1.0
2018-10-10,8.92,9.12,8.91,9.1,4499243,6.93424771743477,7.08972412365528,6.92647389712374,7.07417648303323,5787685.87385377,0.0,1.0
2018-10-11,8.74,9.03,8.72,9.01,4689991,6.79431895183631,7.01975974085605,6.77877131121426,7.004212100234,6033058.15204943,0.0,1.0
2018-10-12,8.69,8.89,8.56,8.88,3923019,6.75544985028118,6.91092625650169,6.65439018623785,6.90315243619067,5046449.29139412,0.0,1.0
2018-10-15,8.65,8.72,8.56,8.63,3453861,6.72435456903708,6.77877131121426,6.65439018623785,6.70880692841503,4442939.07218492,0.0,1.0
2018-10-16,8.65,8.65,8.56,8.61,2328244,6.72435456903708,6.72435456903708,6.65439018623785,6.69325928779298,2994980.46886661,0.0,1.0
2018-10-17,8.73,8.84,8.63,8.68,2856561,6.78654513152528,6.87205715494656,6.70880692841503,6.74767602997015,3674590.98063866,0.0,1.0
2018-10-18,8.5,8.7,8.5,8.69,2444418,6.6077472643717,6.7632236705922,6.6077472643717,6.75544985028118,3144423.07925886,0.0,1.0
2018-10-19,8.53,8.6,8.49,8.51,2513355,6.63106872530477,6.68548546748195,6.59997344406067,6.61552108468272,3233101.48606771,0.0,1.0
2018-10-22,8.49,8.61,8.47,8.6,4015664,6.59997344406067,6.69325928779298,6.58442580343862,6.68548546748195,5165624.93000337,0.0,1.0
2018-10-23,8.62,8.69,8.5,8.54,5503850,6.701033108104,6.75544985028118,6.6077472643717,6.6388425456158,7079980.98720387,0.0,1.0
2018-10-24,8.68,8.88,8.65,8.84,5277947,6.74767602997015,6.90315243619067,6.72435456903708,6.87205715494656,6789386.4134142,0.0,1.0
2018-10-25,8.77,8.84,8.74,8.79,2934769,6.81764041276938,6.87205715494656,6.79431895183631,6.83318805339144,3775195.31270571,0.0,1.0
2018-10-26,8.57,8.67,8.51,8.65,3471867,6.66216400654887,6.73990220965913,6.61552108468272,6.72435456903708,4466101.42901797,0.0,1.0
2018-10-29,8.76,8.92,8.7,8.85,6595332,6.80986659245836,6.93424771743477,6.7632236705922,6.87983097525759,8484029.39111663,0.0,1.0
2018-10-30,8.68,8.78,8.6,8.69,3366470,6.74767602997015,6.82541423308041,6.68548546748195,6.75544985028118,4330522.01531514,0.0,1.0
2018-10-31,8.79,8.89,8.72,8.74,2811563,6.83318805339144,6.91092625650169,6.77877131121426,6.79431895183631,3616706.95682583,0.0,1.0
2018-11-01,9.13,9.13,9.06,9.1,2461688,7.0974979439663,7.0974979439663,7.04308120178912,7.07417648303323,3166638.66864612,0.0,1.0
2018-11-02,9.14,9.25,9.04,9.23,2142916,7.10527176427733,7.19078378769861,7.02753356116707,7.17523614707656,2756580.30963325,0.0,1.0
2018-11-05,9.11,9.16,9.06,9.13,1672471,7.08195030334425,7.12081940489938,7.04308120178912,7.0974979439663,2151414.5337627,0.0,1.0
2018-11-06,9.08,9.09,9.01,9.04,2114224,7.05862884241118,7.0664026627222,7.004212100234,7.02753356116707,2719671.81567269,0.0,1.0
2018-11-07,9.27,9.28,9.15,9.23,1798813,7.20633142832066,7.21410524863169,7.11304558458835,7.17523614707656,2313936.94223774,0.0,1.0
2018-11-08,9.29,9.41,9.26,9.35,2948341,7.22187906894271,7.31516491267502,7.19855760800963,7.26852199080886,3792653.91022532,0.0,1.0
2018-11-09,9.15,9.24,9.07,9.2,3410793,7.11304558458835,7.18300996738758,7.05085502210015,7.15191468614348,4387537.74017971,0.0,1.0
2018-11-12,8.73,8.89,8.73,8.88,4427115,6.78654513152528,6.91092625650169,6.78654513152528,6.90315243619067,5694902.6641651,0.0,1.0
2018-11-13,9.15,9.17,8.89,8.91,6876137,7.11304558458835,7.12859322521041,6.91092625650169,6.92647389712374,8845248.18543549,0.0,1.0
2018-11-14,9.0,9.14,8.83,9.13,7518326,6.99643827992297,7.10527176427733,6.86428333463554,7.0974979439663,9671340.08659403,0.0,1.0
2018-11-15,8.54,8.57,8.43,8.48,9528833,6.6388425456158,6.66216400654887,6.55333052219452,6.59219962374964,12257593.5881684,0.0,1.0
2018-11-16,8.45,8.5,8.41,8.49,7876223,6.56887816281657,6.6077472643717,6.53778288157247,6.59997344406067,10131727.6253855,0.0,1.0
2018-11-19,8.52,8.58,8.45,8.54,2867767,6.62329490499375,6.6699378268599,6.56887816281657,6.6388425456158,3689006.02954853,0.0,1.0
2018-11-20,8.23,8.35,8.21,8.34,3662418,6.39785411597401,6.49113995970631,6.38230647535196,6.48336613939529,4711220.29255761,0.0,1.0
2018-11-21,8.46,8.55,8.32,8.37,3088448,6.57665198312759,6.64661636592682,6.46781849877324,6.50668760032836,3972883.18540074,0.0,1.0
2018-11-23,8.38,8.435,8.3433,8.38,1410124,6.51446142063939,6.55721743235003,6.48593150009792,6.51446142063939,1813939.53498004,0.0,1.0
2018-11-26,8.63,8.64,8.57,8.58,2319551,6.70880692841503,6.71658074872605,6.66216400654887,6.6699378268599,2983798.06478187,0.0,1.0
2018-11-27,8.6,8.61,8.45,8.47,2019778,6.68548546748195,6.69325928779298,6.56887816281657,6.58442580343862,2598179.42683261,0.0,1.0
2018-11-28,8.63,8.65,8.46,8.6,2837889,6.70880692841503,6.72435456903708,6.57665198312759,6.68548546748195,3650571.90217666,0.0,1.0
2018-11-29,8.56,8.57,8.49,8.53,3363386,6.65439018623785,6.66216400654887,6.59997344406067,6.63106872530477,4326554.85389821,0.0,1.0
2018-11-30,8.27,8.32,8.22,8.26,3907368,6.42894939721811,6.46781849877324,6.39008029566298,6.42117557690708,5026316.33311388,0.0,1.0
2018-12-03,8.33,8.36,8.26,8.35,3900050,6.47559231908426,6.49891378001734,6.42117557690708,6.49113995970631,5016902.68614596,0.0,1.0
2018-12-04,7.9,8.19,7.85,8.17,5735820,6.14131804571016,6.3667588347299,6.10244894415504,6.35121119410785,7378379.96057737,0.0,1.0
2018-12-06,7.87,7.88,7.75,7.84,8976779,6.11799658477709,6.12577040508811,6.02471074104478,6.09467512384401,11547448.5399004,0.0,1.0
2018-12-07,7.73,8.01,7.69,7.93,8191534,6.00916310042273,6.22683006913144,5.97806781917863,6.16463950664324,10537333.8619392,0.0,1.0
2018-12-10,7.64,7.79,7.6,7.75,8795185,5.9391987176235,6.05580602228888,5.9081034363794,6.02471074104478,11313851.6818119,0.0,1.0
2018-12-11,7.46,7.77,7.42,7.76,10056218,5.79926995202504,6.04025838166683,5.76817467078094,6.03248456135581,12936005.2042075,0.0,1.0
2018-12-12,7.96,8.09,7.86,7.92,10419687,6.18796096757632,6.28902063161965,6.11022276446606,6.15686568633221,13403560.3900207,0.0,1.0
2018-12-13,7.91,8.05,7.86,8.03,6239029,6.14909186602119,6.25792535037555,6.11022276446606,6.2423777097535,8025692.32421188,0.0,1.0
2018-12-14,7.85,7.93,7.83,7.87,4301378,6.10244894415504,6.16463950664324,6.08690130353299,6.11799658477709,5533158.50882146,0.0,1.0
2018-12-17,7.58,7.73,7.54,7.73,6388640,5.89255579575735,6.00916310042273,5.86146051451325,6.00916310042273,8218147.24857875,0.0,1.0
2018-12-18,7.6,7.76,7.55,7.72,6369020,5.9081034363794,6.03248456135581,5.86923433482427,6.0013892801117,8192908.69248275,0.0,1.0
2018-12-19,7.46,7.67,7.395,7.65,4860957,5.79926995202504,5.96252017855658,5.74874012000337,5.94697253793453,6252983.48240152,0.0,1.0
2018-12-20,7.41,7.52,7.33,7.5,6549857,5.76040085046991,5.84591287389119,5.69821028798171,5.83036523326914,8425531.76938038,0.0,1.0
2018-12-21,7.35,7.51,7.32,7.39,5954340,5.71375792860376,5.83813905358017,5.69043646767068,5.74485320984786,7659477.27342633,0.0,1.0
2018-12-24,7.25,7.36,7.17,7.36,2840417,5.6360197254935,5.72153174891479,5.5738291630053,5.72153174891479,3653823.84253399,0.0,1.0
2018-12-26,7.42,7.42,7.07,7.27,3886848,5.76817467078094,5.76817467078094,5.49609095989505,5.65156736611556,4999920.04508687,0.0,1.0
2018-12-27,7.43,7.43,7.22,7.38,5575358,5.77594849109196,5.77594849109196,5.61269826456043,5.73707938953684,7171966.64822897,0.0,1.0
2018-12-28,7.54,7.62,7.46,7.55,6101850,5.86146051451325,5.92365107700145,5.79926995202504,5.86923433482427,7849229.53691869,0.0,1.0
2018-12-31,7.54,7.64,7.46,7.59,4693991,5.86146051451325,5.9391987176235,5.79926995202504,5.90032961606837,6038203.62729836,0.0,1.0
2019-01-02,7.6,7.62,7.4,7.4,4504115,5.9081034363794,5.92365107700145,5.75262703015889,5.75262703015889,5793953.06270697,0.0,1.0
2019-01-03,7.57,7.65,7.52,7.61,2911526,5.88478197544632,5.94697253793453,5.84591287389119,5.91587725669042,3745296.242403,0.0,1.0
2019-01-04,7.88,7.91,7.79,7.85,2985791,6.12577040508811,6.14909186602119,6.05580602228888,6.10244894415504,3840828.42224342,0.0,1.0
2019-01-07,7.96,7.99,7.85,7.89,3045482,6.18796096757632,6.21128242850939,6.10244894415504,6.13354422539914,3917613.06301436,0.0,1.0
2019-01-08,8.01,8.07,7.95,8.05,2109363,6.22683006913144,6.2734729909976,6.18018714726529,6.25792535037555,2713418.77687643,0.0,1.0
2019-01-09,8.01,8.02,7.93,8.0,2807975,6.22683006913144,6.23460388944247,6.16463950664324,6.21905624882042,3612091.46552755,0.0,1.0
2019-01-10,8.11,8.13,8.0,8.0,2047185,6.3045682722417,6.32011591286375,6.21905624882042,6.21905624882042,2633434.93686946,0.0,1.0
2019-01-11,8.11,8.13,7.97,7.99,5464553,6.3045682722417,6.32011591286375,6.19573478788734,6.21128242850939,7029430.55198958,0.0,1.0
2019-01-14,8.26,8.3,8.06,8.07,4804447,6.42117557690708,6.45227085815119,6.26569917068657,6.2734729909976,6180290.78082228,0.0,1.0
2019-01-15,8.22,8.24,8.01,8.12,5605436,6.39008029566298,6.40562793628503,6.22683006913144,6.31234209255272,7210658.04936329,0.0,1.0
2019-01-16,8.35,8.39,8.23,8.24,4512038,6.49113995970631,6.52223524095042,6.39785411597401,6.40562793628503,5804144.96280629,0.0,1.0
2019-01-17,8.37,8.43,8.23,8.28,3196282,6.50668760032836,6.55333052219452,6.39785411597401,6.43672321752913,4111597.47989898,0.0,1.0
2019-01-18,8.57,8.59,8.49,8.55,2832068,6.66216400654887,6.67771164717093,6.59997344406067,6.64661636592682,3643083.94932066,0.0,1.0
2019-01-22,8.41,8.47,8.38,8.39,2498120,6.53778288157247,6.58442580343862,6.51446142063939,6.52223524095042,3213503.65721335,0.0,1.0
2019-01-23,8.51,8.52,8.45,8.49,1569078,6.61552108468272,6.62329490499375,6.56887816281657,6.59997344406067,2018413.00315958,0.0,1.0
2019-01-24,8.48,8.5,8.39,8.44,2445048,6.59219962374964,6.6077472643717,6.52223524095042,6.56110434250554,3145233.49161058,0.0,1.0
2019-01-25,8.62,8.69,8.56,8.56,2424209,6.701033108104,6.75544985028118,6.65439018623785,6.65439018623785,3118426.85193247,0.0,1.0
2019-01-28,8.47,8.51,8.37,8.37,4225436,6.58442580343862,6.61552108468272,6.50668760032836,6.50668760032836,5435469.08848293,0.0,1.0
2019-01-29,8.46,8.57,8.45,8.49,2791070,6.57665198312759,6.66216400654887,6.56887816281657,6.59997344406067,3590345.40075677,0.0,1.0
2019-01-30,8.48,8.55,8.42,8.46,1937026,6.59219962374964,6.64661636592682,6.54555670188349,6.57665198312759,2491729.83488278,0.0,1.0
2019-01-31,8.36,8.37,8.21,8.27,4055357,6.49891378001734,6.50668760032836,6.38230647535196,6.42894939721811,5216684.7672673,0.0,1.0
2019-02-01,8.27,8.35,8.23,8.25,4621451,6.42894939721811,6.49113995970631,6.39785411597401,6.41340175659606,5944890.43365904,0.0,1.0
2019-02-04,8.31,8.32,8.25,8.26,1541708,6.46004467846221,6.46781849877324,6.41340175659606,6.42117557690708,1983205.08876879,0.0,1.0
2019-02-05,8.34,8.37,8.28,8.33,1930071,6.48336613939529,6.50668760032836,6.43672321752913,6.47559231908426,2482783.1397937,0.0,1.0
2019-02-06,8.34,8.39,8.3,8.31,2133551,6.48336613939529,6.52223524095042,6.45227085815119,6.46004467846221,2744533.4657067,0.0,1.0
2019-02-07,8.15,8.29,8.13,8.27,2561313,6.3356635534858,6.44449703784016,6.32011591286375,6.42894939721811,3294793.16156474,0.0,1.0
2019-02-08,8.13,8.13,8.01,8.11,2898170,6.32011591286375,6.32011591286375,6.22683006913144,6.3045682722417,3728115.50054683,0.0,1.0
2019-02-11,8.05,8.13,8.02,8.09,2586357,6.25792535037555,6.32011591286375,6.23460388944247,6.28902063161965,3327008.98209828,0.0,1.0
2019-02-12,8.13,8.19,8.11,8.11,1937914,6.32011591286375,6.3667588347299,6.3045682722417,6.3045682722417,2492872.13038804,0.0,1.0
2019-02-13,8.1,8.19,8.1,8.16,1490095,6.29679445193067,6.3667588347299,6.29679445193067,6.34343737379683,1916811.73526305,0.0,1.0
2019-02-14,8.05,8.09,8.0,8.03,1730253,6.25792535037555,6.28902063161965,6.21905624882042,6.2423777097535,2225743.4964711,0.0,1.0
2019-02-15,8.19,8.22,8.12,8.13,1670213,6.3667588347299,6.39008029566298,6.31234209255272,6.32011591286375,2148509.91298468,0.0,1.0
2019-02-19,8.3,8.33,8.18,8.19,4247417,6.45227085815119,6.47559231908426,6.35898501441888,6.3667588347299,5463744.7613446,0.0,1.0
2019-02-20,8.39,8.43,8.31,8.34,3686839,6.52223524095042,6.55333052219452,6.46004467846221,6.48336613939529,4742634.70532113,0.0,1.0
2019-02-21,8.37,8.44,8.32,8.41,2743163,6.50668760032836,6.56110434250554,6.46781849877324,6.53778288157247,3528719.33006916,0.0,1.0
2019-02-22,8.16,8.22,8.11,8.22,3288391,6.34343737379683,6.39008029566298,6.3045682722417,6.39008029566298,4230083.62482486,0.0,1.0
2019-02-25,8.27,8.35,8.215,8.23,2582622,6.42894939721811,6.49113995970631,6.38619338550747,6.39785411597401,3322204.3945846,0.0,1.0
2019-02-26,8.65,8.74,8.58,8.61,4027688,6.72435456903708,6.79431895183631,6.6699378268599,6.69325928779298,5181092.22860165,0.0,1.0
2019-02-27,8.92,8.97,8.85,8.88,5661456,6.93424771743477,6.9731168189899,6.87983097525759,6.90315243619067,7282720.43022453,0.0,1.0
2019-02-28,8.66,8.8,8.63,8.71,3895288,6.89460123384854,7.00606129998466,6.87071693396223,6.93440840032572,4892696.89947975,0.209,1.0
2019-03-01,8.56,8.7,8.52,8.61,3096438,6.81498690089417,6.92644696703028,6.78314116771242,6.85479406737135,3889297.17187311,0.0,1.0
2019-03-04,8.6,8.7,8.55,8.65,2474195,6.84683263407591,6.92644696703028,6.80702546759873,6.8866398005531,3107725.59184541,0.0,1.0
2019-03-05,8.69,8.7,8.54,8.61,3854614,6.91848553373485,6.92644696703028,6.79906403430329,6.85479406737135,4841608.10869215,0.0,1.0
2019-03-06,8.62,8.72,8.59,8.71,3761525,6.86275550066679,6.94236983362116,6.83887120078048,6.93440840032572,4724683.18255686,0.0,1.0
2019-03-07,8.42,8.52,8.35,8.52,6343534,6.70352683475805,6.78314116771242,6.64779680168999,6.78314116771242,7967829.11393056,0.0,1.0
2019-03-08,8.29,8.29,8.21,8.22,3458912,6.60002820191736,6.60002820191736,6.53633673555387,6.5442981688493,4344584.53854331,0.0,1.0
2019-03-11,8.43,8.45,8.3,8.31,3429080,6.71148826805348,6.72741113464436,6.6079896352128,6.61595106850824,4307113.89865603,0.0,1.0
2019-03-12,8.51,8.57,8.48,8.55,3540603,6.77517973441698,6.8229483341896,6.75129543453067,6.80702546759873,4447192.94706546,0.0,1.0
2019-03-13,8.66,8.69,8.59,8.62,3453868,6.89460123384854,6.91848553373485,6.83887120078048,6.86275550066679,4338248.99591823,0.0,1.0
2019-03-14,8.7,8.75,8.69,8.74,1834829,6.92644696703028,6.96625413350747,6.91848553373485,6.95829270021203,2304646.57796177,0.0,1.0
2019-03-15,8.77,8.809,8.71,8.72,2172884,6.98217700009834,7.01322658995055,6.93440840032572,6.94236983362116,2729262.33175292,0.0,1.0
2019-03-18,8.77,8.8,8.72,8.75,2673193,6.98217700009834,7.00606129998466,6.94236983362116,6.96625413350747,3357678.07227886,0.0,1.0
2019-03-19,8.84,8.95,8.82,8.93,3768813,7.0379070331664,7.12548279941621,7.02198416657553,7.10955993282534,4733837.31313808,0.0,1.0
2019-03-20,8.6,8.77,8.58,8.76,4899713,6.84683263407591,6.98217700009834,6.83090976748504,6.97421556680291,6154310.18282618,0.0,1.0
2019-03-21,8.37,8.45,8.32,8.43,4153183,6.66371966828086,6.72741113464436,6.62391250180367,6.71148826805348,5216627.26531954,0.0,1.0
2019-03-22,8.17,8.26,8.13,8.23,3994328,6.50449100237212,6.57614390203105,6.47264526919037,6.55225960214474,5017096.61034182,0.0,1.0
2019-03-25,8.13,8.23,8.09,8.18,3317593,6.47264526919037,6.55225960214474,6.44079953600862,6.51245243566756,4167080.06823519,0.0,1.0
2019-03-26,8.12,8.17,8.07,8.13,3190557,6.46468383589493,6.50449100237212,6.42487666941775,6.47264526919037,4007515.83490448,0.0,1.0
2019-03-27,8.23,8.32,8.16,8.28,3563284,6.55225960214474,6.62391250180367,6.49652956907668,6.59206676862193,4475681.53593927,0.0,1.0
2019-03-28,8.02,8.08,7.97,8.06,4592097,6.38506950294056,6.43283810271318,6.34526233646338,6.41691523612231,5767927.49445234,0.0,1.0
2019-03-29,8.0,8.07,7.93,8.06,4050540,6.36914663634969,6.42487666941775,6.31341660328163,6.41691523612231,5087701.98743166,0.0,1.0
2019-04-01,8.31,8.34,8.2,8.22,3772972,6.61595106850824,6.63983536839455,6.52837530225843,6.5442981688493,4739061.24687672,0.0,1.0
2019-04-02,8.39,8.41,8.3,8.33,3579618,6.67964253487173,6.69556540146261,6.6079896352128,6.63187393509911,4496197.9422117,0.0,1.0
2019-04-03,8.59,8.63,8.55,8.56,4129186,6.83887120078048,6.87071693396223,6.80702546759873,6.81498690089417,5186485.70775131,0.0,1.0
2019-04-04,8.56,8.63,8.54,8.55,2499802,6.81498690089417,6.87071693396223,6.79906403430329,6.80702546759873,3139889.39834828,0.0,1.0
2019-04-05,8.45,8.47,8.41,8.46,2045781,6.72741113464436,6.74333400123523,6.69556540146261,6.7353725679398,2569613.9427212,0.0,1.0
2019-04-08,8.44,8.49,8.41,8.45,2577947,6.71944970134892,6.75925686782611,6.69556540146261,6.72741113464436,3238043.83499323,0.0,1.0
2019-04-09,8.38,8.42,8.35,8.41,2483587,6.6716811015763,6.70352683475805,6.64779680168999,6.69556540146261,3119522.46264929,0.0,1.0
2019-04-10,8.44,8.47,8.36,8.41,2226548,6.71944970134892,6.74333400123523,6.65575823498542,6.69556540146261,2796667.28009401,0.0,1.0
2019-04-11,8.52,8.59,8.48,8.5,1694784,6.78314116771242,6.83887120078048,6.75129543453067,6.76721830112154,2128742.32202802,0.0,1.0
2019-04-12,8.67,8.77,8.64,8.7,2538323,6.90256266714397,6.98217700009834,6.87867836725766,6.92644696703028,3188273.9022065,0.0,1.0
2019-04-15,8.74,8.78,8.71,8.77,2795807,6.95829270021203,6.99013843339378,6.93440840032572,6.98217700009834,3511688.02934309,0.0,1.0
2019-04-16,8.75,8.78,8.68,8.78,3101581,6.96625413350747,6.99013843339378,6.91052410043941,6.99013843339378,3895757.06396685,0.0,1.0
2019-04-17,8.86,8.86,8.74,8.81,4334115,7.05382989975728,7.05382989975728,6.95829270021203,7.01402273328009,5443887.85180677,0.0,1.0
2019-04-18,8.75,8.81,8.74,8.78,2159620,6.96625413350747,7.01402273328009,6.95829270021203,6.99013843339378,2712602.01506396,0.0,1.0
2019-04-22,8.7,8.73,8.65,8.72,1769714,6.92644696703028,6.9503312669166,6.8866398005531,6.94236983362116,2222858.54107987,0.0,1.0
2019-04-23,8.59,8.62,8.53,8.57,4809111,6.83887120078048,6.86275550066679,6.79110260100785,6.8229483341896,6040509.06607007,0.0,1.0
2019-04-24,8.51,8.59,8.46,8.53,3078305,6.77517973441698,6.83887120078048,6.7353725679398,6.79110260100785,3866521.12222588,0.0,1.0
2019-04-25,8.27,8.29,8.17,8.23,4150529,6.58410533532649,6.60002820191736,6.50449100237212,6.55225960214474,5213293.69471546,0.0,1.0
2019-04-26,8.34,8.34,8.25,8.26,1713450,6.63983536839455,6.63983536839455,6.56818246873561,6.57614390203105,2152187.84911759,0.0,1.0
2019-04-29,8.54,8.56,8.43,8.43,2607071,6.79906403430329,6.81498690089417,6.71148826805348,6.71148826805348,3274625.18777137,0.0,1.0
2019-04-30,8.56,8.57,8.46,8.5,2097655,6.81498690089417,6.8229483341896,6.7353725679398,6.76721830112154,2634770.55218464,0.0,1.0
2019-05-01,8.48,8.6,8.46,8.55,2068114,6.75129543453067,6.84683263407591,6.7353725679398,6.80702546759873,2597665.42437187,0.0,1.0
2019-05-02,8.54,8.58,8.5,8.56,1668734,6.79906403430329,6.83090976748504,6.76721830112154,6.81498690089417,2096022.08305431,0.0,1.0
2019-05-03,8.61,8.61,8.49,8.52,1691486,6.85479406737135,6.85479406737135,6.75925686782611,6.78314116771242,2124599.85185008,0.0,1.0
2019-05-06,8.49,8.52,8.33,8.33,2083821,6.75925686782611,6.78314116771242,6.63187393509911,6.63187393509911,2617394.2840095,0.0,1.0
2019-05-07,8.28,8.36,8.24,8.34,3046698,6.59206676862193,6.65575823498542,6.56022103544018,6.63983536839455,3826820.98428952,0.0,1.0
2019-05-08,8.26,8.3,8.19,8.19,3282568,6.57614390203105,6.6079896352128,6.52041386896299,6.52041386896299,4123086.73349222,0.0,1.0
2019-05-09,8.21,8.23,8.12,8.14,2132211,6.53633673555387,6.55225960214474,6.46468383589493,6.48060670248581,2678174.79702056,0.0,1.0
2019-05-10,8.28,8.29,8.15,8.25,3945209,6.59206676862193,6.60002820191736,6.48856813578124,6.56818246873561,4955400.43306159,0.0,1.0
2019-05-13,7.98,8.08,7.95,8.06,3038428,6.35322376975881,6.43283810271318,6.3293394698725,6.41691523612231,3816433.4074637,0.0,1.0
2019-05-14,8.11,8.13,8.05,8.08,1784303,6.4567224025995,6.47264526919037,6.40895380282687,6.43283810271318,2241183.13096038,0.0,1.0
2019-05-15,8.16,8.2,8.06,8.1,2632475,6.49652956907668,6.52837530225843,6.41691523612231,6.44876096930406,3306534.01506075,0.0,1.0
2019-05-16,8.2,8.22,8.16,8.16,1936386,6.52837530225843,6.5442981688493,6.49652956907668,6.49652956907668,2432207.77986018,0.0,1.0
2019-05-17,8.02,8.09,8.0,8.0,2345809,6.38506950294056,6.44079953600862,6.36914663634969,6.36914663634969,2946465.68394216,0.0,1.0
2019-05-20,7.94,7.97,7.9,7.92,2105725,6.32137803657707,6.34526233646338,6.28953230339532,6.30545516998619,2644906.91796267,0.0,1.0
2019-05-21,7.99,8.04,7.95,7.99,2511762,6.36118520305425,6.40099236953144,6.3293394698725,6.36118520305425,3154911.8190057,0.0,1.0
2019-05-22,7.73,7.79,7.7,7.76,3375380,6.15418793737289,6.20195653714551,6.13030363748657,6.1780722372592,4239663.73232633,0.0,1.0
2019-05-23,7.58,7.61,7.49,7.51,3438203,6.03476643794133,6.05865073782764,5.9631135382824,5.97903640487327,4318572.89060064,0.0,1.0
2019-05-24,7.63,7.68,7.53,7.61,4696821,6.07457360441851,6.1143807708957,5.99495927146414,6.05865073782764,5899466.6232924,0.0,1.0
2019-05-28,7.57,7.63,7.56,7.58,4950103,6.02680500464589,6.07457360441851,6.01884357135045,6.03476643794133,6217602.80631507,0.0,1.0
2019-05-29,7.65,7.65,7.55,7.58,2411788,6.09049647100939,6.09049647100939,6.01088213805502,6.03476643794133,3029338.95255048,0.0,1.0
2019-05-30,7.54,7.63,7.5,7.6,2468617,6.00292070475958,6.07457360441851,5.97107497157783,6.0506893045322,3100719.31572274,0.0,1.0
2019-05-31,7.47,7.53,7.45,7.48,2466575,5.94719067169152,5.99495927146414,5.93126780510065,5.95515210498696,3098154.45092488,0.0,1.0
2019-06-03,7.53,7.57,7.47,7.48,2208339,5.99495927146414,6.02680500464589,5.94719067169152,5.95515210498696,2773795.77024862,0.0,1.0
2019-06-04,7.82,7.83,7.7,7.72,2371877,6.22584083703182,6.23380227032726,6.13030363748657,6.14622650407745,2979208.53191018,0.0,1.0
2019-06-05,7.71,7.75,7.66,7.75,2211134,6.13826507078201,6.17011080396376,6.09845790430483,6.17011080396376,2777306.44464139,0.0,1.0
2019-06-06,7.65,7.68,7.58,7.67,1883782,6.09049647100939,6.1143807708957,6.03476643794133,6.10641933760026,2366134.25007233,0.0,1.0
2019-06-07,7.66,7.72,7.64,7.67,1387251,6.09845790430483,6.14622650407745,6.08253503771395,6.10641933760026,1742463.88623901,0.0,1.0
2019-06-10,7.7,7.77,7.69,7.69,1781238,6.13030363748657,6.18603367055463,6.12234220419114,6.12234220419114,2237333.32165312,0.0,1.0
2019-06-11,7.71,7.73,7.67,7.72,2079953,6.13826507078201,6.15418793737289,6.10641933760026,6.14622650407745,2612535.86234538,0.0,1.0
2019-06-12,7.58,7.66,7.57,7.65,2304091,6.03476643794133,6.09845790430483,6.02680500464589,6.09049647100939,2894065.57148514,0.0,1.0
2019-06-13,7.58,7.59,7.54,7.56,1717838,6.03476643794133,6.04272787123677,6.00292070475958,6.01884357135045,2157699.41950595,0.0,1.0
2019-06-14,7.52,7.53,7.48,7.5,2321209,5.98699783816871,5.99495927146414,5.95515210498696,5.97107497157783,2915566.72506487,0.0,1.0
2019-06-17,7.5,7.57,7.49,7.53,1646364,5.97107497157783,6.02680500464589,5.9631135382824,5.99495927146414,2067924.1273598,0.0,1.0
2019-06-18,7.6,7.63,7.52,7.53,2296132,6.0506893045322,6.07457360441851,5.98699783816871,5.99495927146414,2884068.62783862,0.0,1.0
2019-06-19,7.65,7.75,7.65,7.71,1744543,6.09049647100939,6.17011080396376,6.09049647100939,6.13826507078201,2191242.37466116,0.0,1.0
2019-06-20,7.65,7.66,7.6,7.66,1609816,6.09049647100939,6.09845790430483,6.0506893045322,6.09845790430483,2022017.82048796,0.0,1.0
2019-06-21,7.54,7.61,7.53,7.58,2485306,6.00292070475958,6.05865073782764,5.99495927146414,6.03476643794133,3121681.62160498,0.0,1.0
2019-06-24,7.52,7.59,7.51,7.55,1855999,5.98699783816871,6.04272787123677,5.97903640487327,6.01088213805502,2331237.26736958,0.0,1.0
2019-06-25,7.44,7.48,7.41,7.47,2007247,5.92330637180521,5.95515210498696,5.8994220719189,5.94719067169152,2521213.11014488,0.0,1.0
2019-06-26,7.54,7.56,7.51,7.53,1375589,6.00292070475958,6.01884357135045,5.97903640487327,5.99495927146414,1727815.77004279,0.0,1.0
2019-06-27,7.61,7.63,7.58,7.6,1090515,6.05865073782764,6.07457360441851,6.03476643794133,6.0506893045322,1369747.07886456,0.0,1.0
2019-06-28,7.61,7.63,7.55,7.58,1629450,6.05865073782764,6.07457360441851,6.01088213805502,6.03476643794133,2046679.2090488,0.0,1.0
2019-07-01,7.68,7.74,7.65,7.72,1878350,6.1143807708957,6.16214937066832,6.09049647100939,6.14622650407745,2359311.35801455,0.0,1.0
2019-07-02,7.7,7.76,7.68,7.74,1692694,6.13030363748657,6.1780722372592,6.1143807708957,6.16214937066832,2126117.16657869,0.0,1.0
2019-07-03,7.75,7.76,7.71,7.72,1025713,6.17011080396376,6.1780722372592,6.13826507078201,6.14622650407745,1288352.18727244,0.0,1.0
2019-07-05,7.84,7.89,7.81,7.85,1458223,6.24176370362269,6.28157087009988,6.21787940373638,6.24972513691813,1831608.63865523,0.0,1.0
2019-07-08,7.8,7.83,7.75,7.78,1348227,6.20991797044095,6.23380227032726,6.17011080396376,6.19399510385007,1693447.58659562,0.0,1.0
2019-07-09,7.75,7.8,7.71,7.75,3352801,6.17011080396376,6.20991797044095,6.13826507078201,6.17011080396376,4211303.26108688,0.0,1.0
2019-07-10,7.78,7.9,7.77,7.87,1451644,6.19399510385007,6.28953230339532,6.18603367055463,6.26564800350901,1823345.05123842,0.0,1.0
2019-07-11,7.91,7.94,7.85,7.87,2243275,6.29749373669075,6.32137803657707,6.24972513691813,6.26564800350901,2817677.31607533,0.0,1.0
2019-07-12,7.87,7.9,7.85,7.89,1124228,6.26564800350901,6.28953230339532,6.24972513691813,6.28157087009988,1412092.46913407,0.0,1.0
2019-07-15,7.8,7.86,7.79,7.82,2480325,6.20991797044095,6.25768657021357,6.20195653714551,6.22584083703182,3115425.21045995,0.0,1.0
2019-07-16,7.8,7.83,7.77,7.78,1243136,6.20991797044095,6.23380227032726,6.18603367055463,6.19399510385007,1561447.48548288,0.0,1.0
2019-07-17,7.71,7.74,7.69,7.73,1022921,6.13826507078201,6.16214937066832,6.12234220419114,6.15418793737289,1284845.28104539,0.0,1.0
2019-07-18,7.8,7.81,7.76,7.77,1113231,6.20991797044095,6.21787940373638,6.1780722372592,6.18603367055463,1398279.62967173,0.0,1.0
2019-07-19,7.77,7.78,7.73,7.74,1356861,6.18603367055463,6.19399510385007,6.15418793737289,6.16214937066832,1704292.36752841,0.0,1.0
2019-07-22,7.82,7.82,7.76,7.81,1336990,6.22584083703182,6.22584083703182,6.1780722372592,6.21787940373638,1679333.29387594,0.0,1.0
2019-07-23,7.91,7.98,7.91,7.93,2036723,6.29749373669075,6.35322376975881,6.29749373669075,6.31341660328163,2558236.59436712,0.0,1.0
2019-07-24,7.98,7.98,7.93,7.94,1800230,6.35322376975881,6.35322376975881,6.31341660328163,6.32137803657707,2261188.32275057,0.0,1.0
2019-07-25,7.83,8.02,7.83,7.92,3228693,6.23380227032726,6.38506950294056,6.23380227032726,6.30545516998619,4055416.75749571,0.0,1.0
2019-07-26,7.87,7.92,7.85,7.91,1886930,6.26564800350901,6.30545516998619,6.24972513691813,6.29749373669075,2370088.31196444,0.0,1.0
2019-07-29,7.77,7.85,7.76,7.84,1691497,6.18603367055463,6.24972513691813,6.1780722372592,6.24176370362269,2124613.66845771,0.0,1.0
2019-07-30,7.63,7.66,7.6,7.65,2950957,6.07457360441851,6.09845790430483,6.0506893045322,6.09049647100939,3706564.99966064,0.0,1.0
2019-07-31,7.48,7.55,7.41,7.51,5122126,5.95515210498696,6.01088213805502,5.8994220719189,5.97903640487327,6433673.19667881,0.0,1.0
2019-08-01,7.36,7.55,7.33,7.54,3752507,5.85961490544171,6.01088213805502,5.8357306055554,6.00292070475958,4713356.07641234,0.0,1.0
2019-08-02,7.39,7.41,7.33,7.4,3351499,5.88349920532802,5.8994220719189,5.8357306055554,5.89146063862346,4209667.87716582,0.0,1.0
2019-08-05,7.11,7.16,7.03,7.15,4764974,5.66057907305578,5.70038623953297,5.59688760669229,5.69242480623753,5985070.55599012,0.0,1.0
2019-08-06,7.19,7.22,7.11,7.22,3268740,5.72427053941928,5.74815483930559,5.66057907305578,5.74815483930559,4105718.00164852,0.0,1.0
2019-08-07,7.17,7.19,7.05,7.07,2287980,5.70834767282841,5.72427053941928,5.61281047328316,5.62873333987404,2873829.26553099,0.0,1.0
2019-08-08,7.02,7.05,6.98,7.0,2493795,5.7017396831932,5.72610609209573,5.66925113798982,5.68549541059151,3070368.32137445,0.1417,1.0
2019-08-09,6.94,6.99,6.89,6.93,2566112,5.63676259278644,5.67737327429066,5.59615191128221,5.62864045648559,3159405.24136861,0.0,1.0
2019-08-12,6.8,6.85,6.78,6.84,2042076,5.5230526845746,5.56366336607883,5.50680841197292,5.55554122977798,2514210.45444355,0.0,1.0
2019-08-13,6.8,6.86,6.76,6.78,3435668,5.5230526845746,5.57178550237968,5.49056413937122,5.50680841197292,4230005.34926084,0.0,1.0
2019-08-14,6.62,6.68,6.61,6.67,3081367,5.3768542311594,5.42558704896446,5.36873209485855,5.41746491266362,3793788.83321549,0.0,1.0
2019-08-15,6.59,6.66,6.58,6.63,3538697,5.35248782225686,5.40934277636278,5.34436568595602,5.38497636746024,4356854.98116037,0.0,1.0
2019-08-16,6.74,6.77,6.69,6.69,2678668,5.47431986676954,5.49868627567207,5.43370918526531,5.43370918526531,3297984.54591474,0.0,1.0
2019-08-19,6.8,6.83,6.78,6.8,1658161,5.5230526845746,5.54741909347714,5.50680841197292,5.5230526845746,2041533.08757881,0.0,1.0
2019-08-20,6.69,6.71,6.64,6.69,2870252,5.43370918526531,5.449953457867,5.39309850376108,5.43370918526531,3533863.37496132,0.0,1.0
2019-08-21,6.71,6.76,6.7,6.75,2485722,5.449953457867,5.49056413937122,5.44183132156616,5.48244200307038,3060428.81814405,0.0,1.0
2019-08-22,6.79,6.82,6.74,6.8,1981688,5.51493054827376,5.5392969571763,5.47431986676954,5.5230526845746,2439860.55712194,0.0,1.0
2019-08-23,6.68,6.82,6.67,6.78,2264215,5.42558704896446,5.5392969571763,5.41746491266362,5.50680841197292,2787708.69649705,0.0,1.0
2019-08-26,6.69,6.74,6.63,6.72,1668368,5.43370918526531,5.47431986676954,5.38497636746024,5.45807559416784,2054099.97838429,0.0,1.0
2019-08-27,6.66,6.73,6.63,6.73,2943530,5.40934277636278,5.46619773046869,5.38497636746024,5.46619773046869,3624083.48120649,0.0,1.0
2019-08-28,6.62,6.63,6.54,6.58,1657864,5.3768542311594,5.38497636746024,5.31187714075264,5.34436568595602,2041167.42023588,0.0,1.0
2019-08-29,6.68,6.69,6.65,6.65,1895241,5.42558704896446,5.43370918526531,5.40122064006193,5.40122064006193,2333426.73626743,0.0,1.0
2019-08-30,6.64,6.67,6.58,6.66,3011643,5.39309850376108,5.41746491266362,5.34436568595602,5.40934277636278,3707944.42305367,0.0,1.0
2019-09-03,6.62,6.63,6.55,6.57,3303814,5.3768542311594,5.38497636746024,5.31999927705348,5.33624354965517,4067666.28584684,0.0,1.0
2019-09-04,6.69,6.69,6.64,6.68,2747094,5.43370918526531,5.43370918526531,5.39309850376108,5.42558704896446,3382230.85435564,0.0,1.0
2019-09-05,6.84,6.87,6.81,6.81,3044109,5.55554122977798,5.57990763868052,5.53117482087545,5.53117482087545,3747916.66532769,0.0,1.0
2019-09-06,6.87,6.89,6.85,6.87,2278138,5.57990763868052,5.59615191128221,5.56366336607883,5.57990763868052,2804850.7383002,0.0,1.0
2019-09-09,6.96,6.97,6.84,6.85,5794190,5.65300686538813,5.66112900168897,5.55554122977798,5.56366336607883,7133825.12356654,0.0,1.0
2019-09-10,7.31,7.35,7.25,7.34,5424325,5.9372816359177,5.96977018112108,5.88854881811263,5.96164804482024,6678446.16130816,0.0,1.0
2019-09-11,7.36,7.36,7.27,7.34,3140171,5.97789231742193,5.97789231742193,5.90479309071432,5.96164804482024,3866188.50470818,0.0,1.0
2019-09-12,7.36,7.41,7.22,7.26,3552246,5.97789231742193,6.01850299892615,5.8641824092101,5.89667095441348,4373536.55297613,0.0,1.0
2019-09-13,7.77,7.79,7.7,7.72,6099713,6.31089990575657,6.32714417835826,6.25404495165066,6.27028922425235,7509986.01115005,0.0,1.0
2019-09-16,7.61,7.65,7.58,7.6,2974548,6.18094572494305,6.21343427014643,6.15657931604052,6.17282358864221,3662272.94128336,0.0,1.0
2019-09-17,7.48,7.49,7.41,7.46,2617089,6.07535795303207,6.08348008933291,6.01850299892615,6.05911368043038,3222168.28561191,0.0,1.0
2019-09-18,7.36,7.42,7.31,7.38,4485687,5.97789231742193,6.026625135227,5.9372816359177,5.99413659002362,5522792.07569235,0.0,1.0
2019-09-19,7.44,7.52,7.43,7.45,3176922,6.04286940782869,6.10784649823545,6.03474727152784,6.05099154412953,3911436.45258635,0.0,1.0
2019-09-20,7.5,7.58,7.46,7.52,4181564,6.09160222563376,6.15657931604052,6.05911368043038,6.10784649823545,5148354.87255361,0.0,1.0
2019-09-23,7.4,7.42,7.33,7.37,2205824,6.01038086262531,6.026625135227,5.95352590851939,5.98601445372277,2715817.51191557,0.0,1.0
2019-09-24,7.25,7.34,7.23,7.33,2607096,5.88854881811263,5.96164804482024,5.87230454551094,5.95352590851939,3209864.87228583,0.0,1.0
2019-09-25,7.26,7.32,7.16,7.18,3117650,5.89667095441348,5.94540377221855,5.81544959140503,5.83169386400672,3838460.57800784,0.0,1.0
2019-09-26,7.31,7.36,7.3,7.32,2654180,5.9372816359177,5.97789231742193,5.92915949961686,5.94540377221855,3267834.84256952,0.0,1.0
2019-09-27,7.37,7.4,7.32,7.34,2142087,5.98601445372277,6.01038086262531,5.94540377221855,5.96164804482024,2637344.31516145,0.0,1.0
2019-09-30,7.34,7.41,7.33,7.39,1896502,5.96164804482024,6.01850299892615,5.95352590851939,6.00225872632446,2334979.28347089,0.0,1.0
2019-10-01,7.26,7.36,7.24,7.35,4834664,5.89667095441348,5.97789231742193,5.88042668181179,5.96977018112108,5952453.66603489,0.0,1.0
2019-10-02,7.05,7.13,7.03,7.12,2392097,5.72610609209573,5.79108318250249,5.70986181949404,5.78296104620165,2945157.42090062,0.0,1.0
2019-10-03,7.03,7.04,6.9,6.97,3432709,5.70986181949404,5.71798395579489,5.60427404758306,5.66112900168897,4226362.21906652,0.0,1.0
2019-10-04,7.11,7.11,6.94,6.97,2421189,5.7748389099008,5.7748389099008,5.63676259278644,5.66112900168897,2980975.58366277,0.0,1.0
2019-10-07,7.06,7.1,7.01,7.01,2624565,5.73422822839658,5.76671677359996,5.69361754689235,5.69361754689235,3231372.76054693,0.0,1.0
2019-10-08,7.0,7.05,6.95,6.97,2865706,5.68549541059151,5.72610609209573,5.64488472908728,5.66112900168897,3528266.32532854,0.0,1.0
2019-10-09,7.02,7.08,7.01,7.06,3437160,5.7017396831932,5.75047250099827,5.69361754689235,5.73422822839658,4231842.30439768,0.0,1.0
2019-10-10,7.41,7.44,7.14,7.16,7062087,6.01850299892615,6.04286940782869,5.79920531880334,5.81544959140503,8694863.93532361,0.0,1.0
2019-10-11,8.01,8.1,7.96,7.98,10302498,6.50583117697685,6.57893040368446,6.46522049547263,6.48146476807432,12684468.2462767,0.0,1.0
2019-10-14,7.89,7.97,7.86,7.87,3910044,6.40836554136671,6.47334263177347,6.38399913246418,6.39212126876502,4814058.58652385,0.0,1.0
2019-10-15,8.35,8.52,8.02,8.04,11564931,6.78198381120558,6.92006012831995,6.5139533132777,6.53019758587939,14238779.7638865,0.0,1.0
2019-10-16,8.35,8.47,8.34,8.41,4149394,6.78198381120558,6.87944944681572,6.77386167490474,6.83071662901065,5108747.06641935,0.0,1.0
2019-10-17,8.38,8.51,8.35,8.5,5378419,6.80635022010812,6.9119379920191,6.78198381120558,6.90381585571826,6621926.54836442,0.0,1.0
2019-10-18,8.48,8.5,8.42,8.46,4621209,6.88757158311657,6.90381585571826,6.8388387653115,6.87132731051488,5689647.19235162,0.0,1.0
2019-10-21,8.52,8.62,8.49,8.6,2900146,6.92006012831995,7.0012814913284,6.89569371941741,6.98503721872671,3570668.96266968,0.0,1.0
2019-10-22,8.42,8.59,8.41,8.5,7345537,6.8388387653115,6.97691508242586,6.83071662901065,6.90381585571826,9043848.47522909,0.0,1.0
2019-10-23,8.53,8.54,8.45,8.47,2903806,6.92818226462079,6.93630440092164,6.86320517421403,6.87944944681572,3575175.16628956,0.0,1.0
2019-10-24,8.47,8.56,8.44,8.55,3621209,6.87944944681572,6.95254867352333,6.85508303791319,6.94442653722248,4458444.01752192,0.0,1.0
2019-10-25,8.69,8.72,8.54,8.55,2881116,7.05813644543431,7.08250285433685,6.93630440092164,6.94442653722248,3547239.16625267,0.0,1.0
2019-10-28,8.71,8.77,8.7,8.72,2493140,7.074380718036,7.12311353584107,7.06625858173516,7.08250285433685,3069561.88329494,0.0,1.0
2019-10-29,8.74,8.81,8.64,8.65,4435225,7.09874712693854,7.15560208104445,7.01752576393009,7.02564790023093,5460663.10108409,0.0,1.0
2019-10-30,8.7,8.7,8.54,8.6,3682217,7.06625858173516,7.06625858173516,6.93630440092164,6.98503721872671,4533557.26081192,0.0,1.0
2019-10-31,8.63,8.67,8.6,8.66,2740804,7.00940362762924,7.04189217283262,6.98503721872671,7.03377003653178,3374486.58638597,0.0,1.0
2019-11-01,8.67,8.67,8.55,8.57,3075359,7.04189217283262,7.04189217283262,6.94442653722248,6.96067080982417,3786391.76454112,0.0,1.0
2019-11-04,8.7,8.7,8.61,8.65,3118494,7.06625858173516,7.06625858173516,6.99315935502755,7.02564790023093,3839499.7134874,0.0,1.0
2019-11-05,8.69,8.71,8.65,8.66,2394240,7.05813644543431,7.074380718036,7.02564790023093,7.03377003653178,2947795.88930428,0.0,1.0
2019-11-06,8.61,8.66,8.57,8.61,2214353,6.99315935502755,7.03377003653178,6.96067080982417,6.99315935502755,2726318.44379369,0.0,1.0
2019-11-07,8.65,8.72,8.65,8.66,1783351,7.02564790023093,7.08250285433685,7.02564790023093,7.03377003653178,2195667.41303574,0.0,1.0
2019-11-08,8.52,8.6,8.5,8.58,2594297,6.92006012831995,6.98503721872671,6.90381585571826,6.96879294612502,3194106.70285119,0.0,1.0
2019-11-11,8.79,8.84,8.69,8.73,4530933,7.13935780844276,7.17996848994699,7.05813644543431,7.09062499063769,5578499.0945407,0.0,1.0
2019-11-12,8.8,8.83,8.74,8.77,2510529,7.14747994474361,7.17184635364614,7.09874712693854,7.12311353584107,3090971.27530205,0.0,1.0
2019-11-13,8.71,8.76,8.64,8.67,3103687,7.074380718036,7.11499139954023,7.01752576393009,7.04189217283262,3821269.2880777,0.0,1.0
2019-11-14,8.73,8.78,8.7,8.75,3598834,7.09062499063769,7.13123567214192,7.06625858173516,7.10686926323938,4430895.8464851,0.0,1.0
2019-11-15,8.78,8.83,8.74,8.83,2948082,7.13123567214192,7.17184635364614,7.09874712693854,7.17184635364614,3629687.91805832,0.0,1.0
2019-11-18,8.79,8.84,8.77,8.82,2015498,7.13935780844276,7.17996848994699,7.12311353584107,7.1637242173453,2481487.53646293,0.0,1.0
2019-11-19,8.78,8.87,8.74,8.85,2228753,7.13123567214192,7.20433489884952,7.09874712693854,7.18809062624783,2744047.76951124,0.0,1.0
2019-11-20,8.63,8.7,8.57,8.68,3932188,7.00940362762924,7.06625858173516,6.96067080982417,7.05001430913347,4841322.34962728,0.0,1.0
2019-11-21,8.65,8.74,8.59,8.64,3113721,7.02564790023093,7.09874712693854,6.97691508242586,7.01752576393009,3833623.18073394,0.0,1.0
2019-11-22,8.7,8.74,8.64,8.64,1916182,7.06625858173516,7.09874712693854,7.01752576393009,7.01752576393009,2359209.36195154,0.0,1.0
2019-11-25,8.82,8.87,8.77,8.81,3391770,7.1637242173453,7.20433489884952,7.12311353584107,7.15560208104445,4175957.99229216,0.0,1.0
2019-11-26,8.79,8.83,8.78,8.81,2106478,7.13935780844276,7.17184635364614,7.13123567214192,7.15560208104445,2593502.40130894,0.0,1.0
2019-11-27,8.95,8.97,8.9,8.92,2881188,7.26931198925628,7.28555626185797,7.22870130775206,7.24494558035375,3547327.81288126,0.0,1.0
2019-11-29,8.81,8.86,8.8,8.85,827000,7.15560208104445,7.19621276254868,7.14747994474361,7.18809062624783,1018205.02558417,0.0,1.0
2019-12-02,8.73,8.79,8.72,8.77,2523614,7.09062499063769,7.13935780844276,7.08250285433685,7.12311353584107,3107081.5688447,0.0,1.0
2019-12-03,8.64,8.64,8.53,8.59,2823629,7.01752576393009,7.01752576393009,6.92818226462079,6.97691508242586,3476460.98934123,0.0,1.0
2019-12-04,8.69,8.76,8.63,8.66,3884446,7.05813644543431,7.11499139954023,7.00940362762924,7.03377003653178,4782542.24765456,0.0,1.0
2019-12-05,8.78,8.83,8.76,8.81,2945501,7.13123567214192,7.17184635364614,7.11499139954023,7.15560208104445,3626510.18266408,0.0,1.0
2019-12-06,8.9,8.92,8.84,8.89,2061762,7.22870130775206,7.24494558035375,7.17996848994699,7.22057917145121,2538447.92014325,0.0,1.0
2019-12-09,8.98,9.02,8.96,8.99,2743349,7.29367839815882,7.3261669433622,7.27743412555713,7.30180053445966,3377619.99846591,0.0,1.0
2019-12-10,8.93,8.96,8.84,8.86,2113087,7.25306771665459,7.27743412555713,7.17996848994699,7.19621276254868,2601639.42309139,0.0,1.0
2019-12-11,8.97,9.01,8.84,8.85,4843714,7.28555626185797,7.31804480706135,7.17996848994699,7.18809062624783,5963596.05476711,0.0,1.0
2019-12-12,9.08,9.09,8.9,9.0,6956132,7.37489976116727,7.38302189746811,7.22870130775206,7.30992267076051,8564411.80293453,0.0,1.0
2019-12-13,9.74,9.88,9.69,9.8,11302071,7.91096075702304,8.02467066523487,7.87035007551881,7.95969357482811,13915145.6973508,0.0,1.0
2019-12-16,10.14,10.22,10.09,10.21,7269378,8.23584620905684,8.3008232994636,8.19523552755261,8.29270116316275,8950081.27263724,0.0,1.0
2019-12-17,9.81,9.86,9.73,9.73,4075369,7.96781571112895,8.00842639263318,7.90283862072219,7.90283862072219,5017607.25140258,0.0,1.0
2019-12-18,9.69,9.69,9.61,9.65,4197876,7.87035007551881,7.87035007551881,7.80537298511205,7.83786153031543,5168438.25874144,0.0,1.0
2019-12-19,9.56,9.58,9.49,9.55,4364150,7.76476230360783,7.78100657620952,7.70790734950191,7.75664016730698,5373155.33543307,0.0,1.0
2019-12-20,9.27,9.39,9.26,9.32,6012946,7.52922035088332,7.62668598649346,7.52109821458248,7.56983103238755,7403158.2052796,0.0,1.0
2019-12-23,9.3,9.32,9.25,9.28,2535648,7.55358675978586,7.56983103238755,7.51297607828163,7.53734248718417,3121897.8678506,0.0,1.0
2019-12-24,9.38,9.44,9.3,9.3,1610004,7.61856385019262,7.66729666799769,7.55358675978586,7.55358675978586,1982242.03628853,0.0,1.0
2019-12-26,9.42,9.45,9.39,9.4,1074755,7.651052395396,7.67541880429853,7.62668598649346,7.63480812279431,1323241.7681641,0.0,1.0
2019-12-27,9.45,9.52,9.43,9.51,2187357,7.67541880429853,7.73227375840445,7.65917453169684,7.7241516221036,2693080.88288599,0.0,1.0
2019-12-30,9.42,9.51,9.41,9.5,1933010,7.651052395396,7.7241516221036,7.64293025909515,7.71602948580276,2379928.04897757,0.0,1.0
2019-12-31,9.52,9.52,9.43,9.48,2113593,7.73227375840445,7.73227375840445,7.65917453169684,7.69978521320107,2602262.41189785,0.0,1.0
2020-01-02,9.76,9.76,9.65,9.69,3137564,7.92720502962473,7.92720502962473,7.83786153031543,7.87035007551881,3862978.7580314,0.0,1.0
2020-01-03,9.51,9.58,9.5,9.52,3269857,7.7241516221036,7.78100657620952,7.71602948580276,7.73227375840445,4025858.31963915,0.0,1.0
2020-01-06,9.49,9.51,9.37,9.37,2214846,7.70790734950191,7.7241516221036,7.61044171389177,7.61044171389177,2726925.42695888,0.0,1.0
2020-01-07,9.51,9.6,9.51,9.57,3638396,7.7241516221036,7.79725084881121,7.7241516221036,7.77288443990867,4479604.70648771,0.0,1.0
2020-01-08,9.53,9.57,9.47,9.52,3722137,7.74039589470529,7.77288443990867,7.69166307690022,7.73227375840445,4582706.89155113,0.0,1.0
2020-01-09,9.51,9.55,9.46,9.54,2633592,7.7241516221036,7.75664016730698,7.68354094059938,7.74851803100614,3242486.83160612,0.0,1.0
2020-01-10,9.41,9.46,9.39,9.45,3102202,7.64293025909515,7.68354094059938,7.62668598649346,7.67541880429853,3819440.95136307,0.0,1.0
2020-01-13,9.42,9.42,9.34,9.39,3607165,7.651052395396,7.651052395396,7.58607530498924,7.62668598649346,4441153.0001346,0.0,1.0
2020-01-14,9.36,9.42,9.35,9.38,3165000,7.60231957759093,7.651052395396,7.59419744129008,7.61856385019262,3896758.04833603,0.0,1.0
2020-01-15,9.23,9.28,9.2,9.27,3010291,7.49673180567994,7.53734248718417,7.47236539677741,7.52922035088332,3706279.8363613,0.0,1.0
2020-01-16,9.26,9.29,9.17,9.21,3196005,7.52109821458248,7.54546462348501,7.44799898787487,7.48048753307825,3934931.50277162,0.0,1.0
2020-01-17,9.12,9.19,9.1,9.18,3448300,7.40738830637065,7.46424326047656,7.39114403376896,7.45612112417572,4245557.90776528,0.0,1.0
2020-01-21,9.04,9.13,9.04,9.12,2028088,7.34241121596389,7.41551044267149,7.34241121596389,7.40738830637065,2496988.38443403,0.0,1.0
2020-01-22,9.16,9.19,9.13,9.17,3349652,7.43987685157403,7.46424326047656,7.41551044267149,7.44799898787487,4124102.17697468,0.0,1.0
2020-01-23,9.02,9.1,8.93,9.1,6805808,7.3261669433622,7.39114403376896,7.25306771665459,7.39114403376896,8379332.41688143,0.0,1.0
2020-01-24,9.0,9.17,8.96,9.17,3990863,7.30992267076051,7.44799898787487,7.27743412555713,7.44799898787487,4913563.19591041,0.0,1.0
2020-01-27,8.84,8.91,8.82,8.86,3123400,7.17996848994699,7.2368234440529,7.1637242173453,7.19621276254868,3845539.99626311,0.0,1.0
2020-01-28,8.92,8.94,8.84,8.87,1980179,7.24494558035375,7.26118985295544,7.17996848994699,7.20433489884952,2438002.67153112,0.0,1.0
2020-01-29,8.89,8.95,8.87,8.88,2088712,7.22057917145121,7.26931198925628,7.20433489884952,7.21245703515037,2571628.84570491,0.0,1.0
2020-01-30,9.02,9.03,8.86,8.86,2850248,7.3261669433622,7.33428907966304,7.19621276254868,7.19621276254868,3509234.38665203,0.0,1.0
2020-01-31,8.8,8.87,8.77,8.86,2346040,7.14747994474361,7.20433489884952,7.12311353584107,7.19621276254868,2888451.89627749,0.0,1.0
2020-02-03,8.76,8.88,8.76,8.79,2653845,7.11499139954023,7.21245703515037,7.11499139954023,7.13935780844276,3267422.38950595,0.0,1.0
2020-02-04,8.87,8.98,8.87,8.92,4178266,7.20433489884952,7.29367839815882,7.20433489884952,7.24494558035375,5144294.36448303,0.0,1.0
2020-02-05,8.98,9.0,8.92,8.96,2100939,7.29367839815882,7.30992267076051,7.24494558035375,7.27743412555713,2586682.76692355,0.0,1.0
2020-02-06,9.08,9.15,9.07,9.13,1999025,7.37489976116727,7.43175471527318,7.36677762486642,7.41551044267149,2461205.92656396,0.0,1.0
2020-02-07,9.07,9.11,9.03,9.08,3135246,7.36677762486642,7.3992661700698,7.33428907966304,7.37489976116727,3860124.82907215,0.0,1.0
2020-02-10,9.1,9.14,9.06,9.11,2739116,7.39114403376896,7.42363257897234,7.35865548856558,7.3992661700698,3372408.31542685,0.0,1.0
2020-02-11,9.22,9.28,9.2,9.23,4521329,7.4886096693791,7.53734248718417,7.47236539677741,7.49673180567994,5566674.61924963,0.0,1.0
2020-02-12,9.21,9.3,9.18,9.28,5095747,7.48048753307825,7.55358675978586,7.45612112417572,7.53734248718417,6273899.88452897,0.0,1.0
2020-02-13,9.15,9.19,9.05,9.08,3792331,7.43175471527318,7.46424326047656,7.35053335226473,7.37489976116727,4669129.96720513,0.0,1.0
2020-02-14,9.08,9.15,9.05,9.14,2195721,7.37489976116727,7.43175471527318,7.35053335226473,7.42363257897234,2703378.66624026,0.0,1.0
2020-02-18,9.08,9.15,9.04,9.14,2752502,7.37489976116727,7.43175471527318,7.34241121596389,7.42363257897234,3388889.20112512,0.0,1.0
2020-02-19,9.08,9.13,9.07,9.1,4486675,7.37489976116727,7.41551044267149,7.36677762486642,7.39114403376896,5524008.50442908,0.0,1.0
2020-02-20,9.32,9.43,9.23,9.23,7838788,7.56983103238755,7.65917453169684,7.49673180567994,7.49673180567994,9651140.67241702,0.0,1.0
2020-02-21,9.27,9.32,9.2,9.31,4965777,7.52922035088332,7.56983103238755,7.47236539677741,7.5617088960867,6113880.40789635,0.0,1.0
2020-02-24,8.67,8.8,8.65,8.72,7959347,7.04189217283262,7.14747994474361,7.02564790023093,7.08250285433685,9799573.29597132,0.0,1.0
2020-02-25,8.46,8.7,8.43,8.69,5590442,6.87132731051488,7.06625858173516,6.84696090161234,7.05813644543431,6882969.93910134,0.0,1.0
2020-02-26,8.42,8.56,8.39,8.52,5332433,6.8388387653115,6.95254867352333,6.81447235640896,6.92006012831995,6565308.43916671,0.0,1.0
2020-02-27,7.84,8.05,7.77,7.87,10087436,6.62149689560992,6.79885841959948,6.56237638761341,6.64683425617986,11943749.1985285,0.312408,1.0
2020-02-28,7.7,7.71,7.49,7.6,12150192,6.50325587961689,6.51170166647353,6.32589435562734,6.41879801105044,14386098.3070393,0.0,1.0
2020-03-02,7.51,7.52,7.28,7.4,13631395,6.34278592934063,6.35123171619727,6.14853283163779,6.24988227391753,16139875.6934939,0.0,1.0
2020-03-03,7.12,7.39,7.05,7.36,14489356,6.01340024193146,6.24143648706089,5.95427973393494,6.21609912649095,17155720.6521255,0.0,1.0
2020-03-04,7.2,7.23,7.03,7.2,5839139,6.08096653678462,6.10630389735456,5.93738816022165,6.08096653678462,6913670.80310067,0.0,1.0
2020-03-05,6.89,7.0,6.85,6.98,6890582,5.81914714422862,5.91205079965172,5.78536399680204,5.89515922593843,8158602.76485471,0.0,1.0
2020-03-06,6.74,6.91,6.69,6.75,6118238,5.69246034137894,5.83603871794191,5.65023140709571,5.70090612823559,7244130.24369192,0.0,1.0
2020-03-09,6.02,6.55,5.97,6.16,9489516,5.08436368770048,5.53199039110268,5.04213475341725,5.20260470369351,11235798.5834481,0.0,1.0
2020-03-10,6.18,6.37,5.95,6.34,15524262,5.2194962774068,5.37996622768306,5.02524317970396,5.35462886711313,18381072.4370639,0.0,1.0
2020-03-11,5.87,6.18,5.79,6.13,14685697,4.9576768848508,5.2194962774068,4.89011058999764,5.17726734312358,17388192.7750107,0.0,1.0
2020-03-12,5.0,5.19,4.85,5.17,12138616,4.22289342832266,4.38336337859892,4.09620662547298,4.36647180488563,14372392.0648661,0.0,1.0
2020-03-13,5.4,5.42,4.93,5.33,11187663,4.56072490258847,4.57761647630176,4.16377292032614,4.50160439459195,13246442.5042852,0.0,1.0
2020-03-16,4.22,4.45,4.03,4.08,10112178,3.56412205350432,3.75837515120716,3.40365210322806,3.44588103751129,11973044.2783357,0.0,1.0
2020-03-17,4.25,4.29,3.86,4.04,10746703,3.58945941407426,3.62324256150084,3.26007372666509,3.41209789008471,12724336.0297972,0.0,1.0
2020-03-18,3.87,3.96,3.77,3.84,9320213,3.26851951352174,3.34453159523154,3.18406164495528,3.2431821529518,11035340.0555765,0.0,1.0
2020-03-19,3.93,4.03,3.41,3.45,8520479,3.31919423466161,3.40365210322806,2.88001331811605,2.91379646554263,10088437.1635497,0.0,1.0
2020-03-20,4.01,4.29,3.99,4.19,6381527,3.38676052951477,3.62324256150084,3.36986895580148,3.53878469293439,7555870.29168145,0.0,1.0
2020-03-23,3.84,4.0,3.81,3.94,9579748,3.2431821529518,3.37831474265812,3.21784479238186,3.32764002151825,11342635.2838427,0.0,1.0
2020-03-24,4.42,4.47,4.18,4.32,7061844,3.73303779063723,3.77526672492045,3.53033890607774,3.64857992207077,8361380.79241675,0.0,1.0
2020-03-25,4.91,5.06,4.52,4.78,11575077,4.14688134661285,4.27356814946253,3.81749565920368,4.03708611747646,13705149.3205663,0.0,1.0
2020-03-26,5.17,5.22,4.87,4.87,8498949,4.36647180488563,4.40870073916885,4.11309819918627,4.11309819918627,10062945.1633779,0.0,1.0
2020-03-27,4.82,4.93,4.65,4.78,5275229,4.07086926490304,4.16377292032614,3.92729088834007,4.03708611747646,6245988.78652656,0.0,1.0
2020-03-30,4.65,4.66,4.52,4.6,4490241,3.92729088834007,3.93573667519672,3.81749565920368,3.88506195405684,5316545.4873716,0.0,1.0
2020-03-31,4.53,4.7,4.43,4.54,7351106,3.82594144606033,3.9695198226233,3.74148357749387,3.83438723291697,8703873.4516678,0.0,1.0
2020-04-01,4.05,4.28,4.03,4.27,6953025,3.42054367694135,3.61479677464419,3.40365210322806,3.60635098778755,8232536.66948654,0.0,1.0
2020-04-02,4.01,4.12,3.97,4.01,5990964,3.38676052951477,3.47966418493787,3.35297738208819,3.38676052951477,7093434.98917,0.0,1.0
2020-04-03,3.89,4.01,3.82,4.0,6187186,3.28541108723503,3.38676052951477,3.22629057923851,3.37831474265812,7325766.21340117,0.0,1.0
2020-04-06,4.23,4.28,4.16,4.21,7383813,3.57256784036097,3.61479677464419,3.51344733236445,3.55567626664768,8742599.269114,0.0,1.0
2020-04-07,4.53,4.87,4.5,4.84,12575434,3.82594144606033,4.11309819918627,3.80060408549039,4.08776083861633,14889594.3189774,0.0,1.0
2020-04-08,4.57,4.64,4.5,4.6,5293761,3.85972459348691,3.91884510148342,3.80060408549039,3.88506195405684,6267931.08783554,0.0,1.0
2020-04-09,4.88,4.9,4.72,4.74,7969910,4.12154398604291,4.1384355597562,3.98641139633659,4.00330297004988,9436551.18851255,0.0,1.0
2020-04-13,4.72,4.9,4.61,4.9,4083384,3.98641139633659,4.1384355597562,3.89350774091349,4.1384355597562,4834817.72546404,0.0,1.0
2020-04-14,4.69,4.81,4.65,4.76,6789707,3.96107403576665,4.06242347804639,3.92729088834007,4.02019454376317,8039164.51509515,0.0,1.0
2020-04-15,4.33,4.44,4.31,4.44,4689799,3.65702570892742,3.74992936435052,3.64013413521413,3.74992936435052,5552826.61000375,0.0,1.0
2020-04-16,4.3,4.37,4.24,4.3,5916968,3.63168834835748,3.690808856354,3.58101362721761,3.63168834835748,7005822.07487798,0.0,1.0
2020-04-17,4.55,4.57,4.43,4.52,5522446,3.84283301977362,3.85972459348691,3.74148357749387,3.81749565920368,6538699.22807113,0.0,1.0
2020-04-20,4.44,4.55,4.4,4.44,4520170,3.74992936435052,3.84283301977362,3.71614621692394,3.74992936435052,5351982.0908616,0.0,1.0
2020-04-21,4.26,4.35,4.2,4.25,5407428,3.5979052009309,3.67391728264071,3.54723047979103,3.58945941407426,6402515.35088804,0.0,1.0
2020-04-22,4.27,4.32,4.25,4.32,4223240,3.60635098778755,3.64857992207077,3.58945941407426,3.64857992207077,5000410.34859537,0.0,1.0
2020-04-23,4.39,4.53,4.37,4.4,4301947,3.70770043006729,3.82594144606033,3.690808856354,3.71614621692394,5093601.19195424,0.0,1.0
2020-04-24,4.42,4.45,4.34,4.44,2409353,3.73303779063723,3.75837515120716,3.66547149578407,3.74992936435052,2852727.68647278,0.0,1.0
2020-04-27,4.53,4.56,4.39,4.41,4987479,3.82594144606033,3.85127880663026,3.70770043006729,3.72459200378058,5905286.36899681,0.0,1.0
2020-04-28,4.87,4.92,4.75,4.9,5035401,4.11309819918627,4.15532713346949,4.01174875690652,4.1384355597562,5962027.08577478,0.0,1.0
2020-04-29,5.52,5.58,5.35,5.36,9314573,4.66207434486821,4.71274906600808,4.51849596830524,4.52694175516189,11028662.1697907,0.0,1.0
2020-04-30,5.29,5.41,5.23,5.38,6319408,4.46782124716537,4.56917068944511,4.4171465260255,4.54383332887518,7482320.01027562,0.0,1.0
2020-05-01,5.13,5.2,5.07,5.15,4345362,4.33268865745904,4.39180916545556,4.28201393631917,4.34958023117234,5145005.52021507,0.0,1.0
2020-05-04,5.0,5.01,4.88,4.92,4524905,4.22289342832266,4.2313392151793,4.12154398604291,4.15532713346949,5357588.43646369,0.0,1.0
2020-05-05,5.03,5.15,5.02,5.1,4605528,4.24823078889259,4.34958023117234,4.23978500203595,4.30735129688911,5453047.86655406,0.0,1.0
2020-05-06,4.93,5.07,4.9,5.05,4132924,4.16377292032614,4.28201393631917,4.1384355597562,4.26512236260588,4893474.19032737,0.0,1.0
2020-05-07,5.12,5.21,5.04,5.05,4509565,4.3242428706024,4.40025495231221,4.25667657574924,4.26512236260588,5339425.53434413,0.0,1.0
2020-05-08,5.27,5.28,5.17,5.23,2063849,4.45092967345208,4.45937546030872,4.36647180488563,4.4171465260255,2443643.24488739,0.0,1.0
2020-05-11,5.06,5.09,5.01,5.09,3606045,4.27356814946253,4.29890551003246,4.2313392151793,4.29890551003246,4269637.70363526,0.0,1.0
2020-05-12,4.9,5.11,4.89,5.09,5311892,4.1384355597562,4.31579708374575,4.12998977289956,4.29890551003246,6289398.59620126,0.0,1.0
2020-05-13,4.71,4.87,4.67,4.86,5614311,3.97796560947994,4.11309819918627,3.94418246205336,4.10465241232962,6647469.43688563,0.0,1.0
2020-05-14,4.76,4.78,4.44,4.54,6983621,4.02019454376317,4.03708611747646,3.74992936435052,3.83438723291697,8268763.01585227,0.0,1.0
2020-05-15,4.71,4.77,4.65,4.73,3461739,3.97796560947994,4.02864033061981,3.92729088834007,3.99485718319323,4098776.18125804,0.0,1.0
2020-05-18,5.17,5.19,4.95,5.0,5236654,4.36647180488563,4.38336337859892,4.18066449403943,4.22289342832266,6200315.12620958,0.0,1.0
2020-05-19,5.01,5.13,4.99,5.09,5921350,4.2313392151793,4.33268865745904,4.21444764146601,4.29890551003246,7011010.46060731,0.0,1.0
2020-05-20,5.17,5.2,5.1,5.11,3793607,4.36647180488563,4.39180916545556,4.30735129688911,4.31579708374575,4491715.29472723,0.0,1.0
2020-05-21,5.06,5.15,5.02,5.07,3360695,4.27356814946253,4.34958023117234,4.23978500203595,4.28201393631917,3979137.83172936,0.0,1.0
2020-05-22,5.03,5.11,4.97,5.11,3465132,4.24823078889259,4.31579708374575,4.19755606775272,4.31579708374575,4102793.56893025,0.0,1.0
2020-05-26,5.44,5.49,5.31,5.32,4474959,4.59450805001505,4.63673698429828,4.48471282087866,4.49315860773531,5298451.25854557,0.0,1.0
2020-05-27,5.83,5.92,5.72,5.88,6738742,4.92389373742422,4.99990581913402,4.83099008200112,4.96612267170744,7978820.81845082,0.0,1.0
2020-05-28,5.9,6.06,5.89,6.04,7558486,4.98301424542073,5.11814683512706,4.97456845856409,5.10125526141377,8949415.99674972,0.0,1.0
2020-05-29,5.66,5.77,5.58,5.68,5400242,4.78031536086125,4.87321901628434,4.71274906600808,4.79720693457454,6394006.96662263,0.0,1.0
2020-06-01,5.99,6.0,5.8,5.83,4068389,5.05902632713054,5.06747211398719,4.89855637685428,4.92389373742422,4817063.31103882,0.0,1.0
2020-06-02,5.95,6.07,5.92,6.05,5272837,5.02524317970396,5.1265926219837,4.99990581913402,5.10970104827041,6243156.6051791,0.0,1.0
2020-06-03,6.27,6.32,6.09,6.11,7208784,5.29550835911661,5.33773729339984,5.14348419569699,5.16037576941029,8535361.02953864,0.0,1.0
2020-06-04,6.23,6.3,6.07,6.17,8122712,5.26172521169003,5.32084571968655,5.1265926219837,5.21105049055016,9617472.16437139,0.0,1.0
2020-06-05,6.6,6.71,6.58,6.61,9881182,5.57421932538591,5.667122980809,5.55732775167261,5.58266511224255,11699539.8625591,0.0,1.0
2020-06-08,6.72,6.81,6.57,6.79,7222059,5.67556876766565,5.75158084937546,5.54888196481597,5.73468927566217,8551078.92560365,0.0,1.0
2020-06-09,6.43,6.48,6.3,6.37,5291124,5.43064094882294,5.47286988310616,5.32084571968655,5.37996622768306,6264808.82102398,0.0,1.0
2020-06-10,6.23,6.42,6.22,6.41,4986755,5.26172521169003,5.42219516196629,5.25327942483338,5.41374937510964,5904429.13684984,0.0,1.0
2020-06-11,5.64,5.92,5.61,5.82,5806580,4.76342378714796,4.99990581913402,4.73808642657802,4.91544795056757,6875120.22095521,0.0,1.0
2020-06-12,5.92,6.06,5.75,5.99,4686224,4.99990581913402,5.11814683512706,4.85632744257105,5.05902632713054,5548593.7302725,0.0,1.0
2020-06-15,5.9,5.95,5.67,5.7,4765540,4.98301424542073,5.02524317970396,4.78876114771789,4.81409850828783,5642505.64321355,0.0,1.0
2020-06-16,6.12,6.28,6.02,6.25,5301045,5.16882155626693,5.30395414597326,5.08436368770048,5.27861678540332,6276555.50628659,0.0,1.0
2020-06-17,5.89,6.04,5.88,6.04,3563993,4.97456845856409,5.10125526141377,4.96612267170744,5.10125526141377,4219847.19777267,0.0,1.0
2020-06-18,5.82,5.92,5.8,5.82,3865612,4.91544795056757,4.99990581913402,4.89855637685428,4.91544795056757,4576970.82061509,0.0,1.0
2020-06-19,5.65,5.88,5.62,5.88,3813572,4.7718695740046,4.96612267170744,4.74653221343466,4.96612267170744,4515354.29999563,0.0,1.0
2020-06-22,5.72,5.77,5.66,5.72,5045728,4.83099008200112,4.87321901628434,4.78031536086125,4.83099008200112,5974254.48409217,0.0,1.0
2020-06-23,5.76,5.85,5.75,5.83,2524858,4.8647732294277,4.94078531113751,4.85632744257105,4.92389373742422,2989488.18251717,0.0,1.0
2020-06-24,5.5,5.66,5.47,5.65,3501841,4.64518277115492,4.78031536086125,4.61984541058499,4.7718695740046,4146257.84363086,0.0,1.0
2020-06-25,5.65,5.68,5.47,5.5,3904669,4.7718695740046,4.79720693457454,4.61984541058499,4.64518277115492,4623215.17968184,0.0,1.0
2020-06-26,5.38,5.6,5.38,5.58,3896619,4.54383332887518,4.72964063972137,4.54383332887518,4.71274906600808,4613683.80014712,0.0,1.0
2020-06-29,5.61,5.64,5.53,5.55,3352552,4.73808642657802,4.76342378714796,4.67052013172486,4.68741170543815,3969496.33812052,0.0,1.0
2020-06-30,5.66,5.68,5.54,5.56,3130027,4.78031536086125,4.79720693457454,4.6789659185815,4.69585749229479,3706021.77526802,0.0,1.0
2020-07-01,5.62,5.73,5.6,5.67,3390835,4.74653221343466,4.83943586885776,4.72964063972137,4.78876114771789,4014824.26392519,0.0,1.0
2020-07-02,5.8,5.94,5.79,5.9,3991269,4.89855637685428,5.01679739284732,4.89011058999764,4.98301424542073,4725751.51107394,0.0,1.0
2020-07-06,5.83,5.88,5.75,5.82,3684532,4.92389373742422,4.96612267170744,4.85632744257105,4.91544795056757,4362568.06208759,0.0,1.0
2020-07-07,5.65,5.78,5.65,5.77,2349314,4.7718695740046,4.88166480314099,4.7718695740046,4.87321901628434,2781640.17145604,0.0,1.0
2020-07-08,5.77,5.79,5.67,5.68,2449554,4.87321901628434,4.89011058999764,4.78876114771789,4.79720693457454,2900326.56705354,0.0,1.0
2020-07-09,5.6,5.77,5.6,5.76,3679204,4.72964063972137,4.87321901628434,4.72964063972137,4.8647732294277,4356259.59126015,0.0,1.0
2020-07-10,6.01,6.02,5.8,5.82,4191901,5.07591790084383,5.08436368770048,4.89855637685428,4.91544795056757,4963304.27365892,0.0,1.0
2020-07-13,5.91,6.06,5.89,6.05,5181711,4.99146003227738,5.11814683512706,4.97456845856409,5.10970104827041,6135261.38884612,0.0,1.0
2020-07-14,5.98,5.99,5.89,5.91,4557780,5.0505805402739,5.05902632713054,4.97456845856409,4.99146003227738,5396513.16965671,0.0,1.0
2020-07-15,6.08,6.11,6.01,6.1,3720402,5.13503840884035,5.16037576941029,5.07591790084383,5.15192998255364,4405038.94207644,0.0,1.0
2020-07-16,5.9,5.97,5.88,5.91,4175133,4.98301424542073,5.04213475341725,4.96612267170744,4.99146003227738,4943450.58769146,0.0,1.0
2020-07-17,5.78,5.84,5.74,5.78,3572364,4.88166480314099,4.93233952428086,4.84788165571441,4.88166480314099,4229758.64846648,0.0,1.0
2020-07-20,5.83,5.87,5.78,5.79,2977068,4.92389373742422,4.9576768848508,4.88166480314099,4.89011058999764,3524914.9079077,0.0,1.0
2020-07-21,5.88,5.94,5.85,5.88,3252339,4.96612267170744,5.01679739284732,4.94078531113751,4.96612267170744,3850841.91112519,0.0,1.0
2020-07-22,5.93,5.98,5.87,5.9,3470450,5.00835160599067,5.0505805402739,4.9576768848508,4.98301424542073,4109090.19953467,0.0,1.0
2020-07-23,5.85,5.93,5.8328,5.9,3046238,4.94078531113751,5.00835160599067,4.92625855774408,4.98301424542073,3606813.73056811,0.0,1.0
2020-07-24,5.76,5.8601,5.76,5.85,2256979,4.8647732294277,4.94931555586272,4.8647732294277,4.94078531113751,2672313.47215939,0.0,1.0
2020-07-27,5.69,5.74,5.66,5.7,2469827,4.80565272143118,4.84788165571441,4.78031536086125,4.81409850828783,2924330.25119109,0.0,1.0
2020-07-28,5.76,5.795,5.665,5.7,2652229,4.8647732294277,4.89433348342596,4.78453825428957,4.81409850828783,3140298.28720242,0.0,1.0
2020-07-29,5.51,5.525,5.41,5.47,4547835,4.65362855801157,4.66629723829653,4.56917068944511,4.61984541058499,5384738.06785885,0.0,1.0
2020-07-30,5.28,5.28,5.12,5.18,4141296,4.45937546030872,4.45937546030872,4.3242428706024,4.37491759174227,4903386.82504348,0.0,1.0
2020-07-31,5.24,5.39,5.205,5.38,5216450,4.42559231288214,4.55227911573182,4.39603205888388,4.54383332887518,6176393.1396109,0.0,1.0
2020-08-03,5.38,5.41,5.277,5.31,1687855,4.54383332887518,4.56917068944511,4.45684172425173,4.48471282087866,1998457.96330032,0.0,1.0
2020-08-04,5.46,5.47,5.375,5.39,1928786,4.61139962372834,4.61984541058499,4.53961043544686,4.55227911573182,2283725.6406517,0.0,1.0
2020-08-05,5.58,5.62,5.55,5.56,1461716,4.71274906600808,4.74653221343466,4.68741170543815,4.69585749229479,1730704.34384677,0.0,1.0
2020-08-06,5.54,5.56,5.49,5.5,2288297,4.6789659185815,4.69585749229479,4.63673698429828,4.64518277115492,2709394.6826275,0.0,1.0
2020-08-07,5.54,5.55,5.33,5.37,2970911,4.6789659185815,4.68741170543815,4.50160439459195,4.53538754201853,3517624.88259153,0.0,1.0
2020-08-10,5.58,5.5872,5.5,5.51,2870856,4.71274906600808,4.71883003254487,4.64518277115492,4.65362855801157,3399157.53111998,0.0,1.0
2020-08-11,5.75,5.84,5.73,5.77,3392512,4.85632744257105,4.93233952428086,4.83943586885776,4.87321901628434,4016809.86932639,0.0,1.0
2020-08-12,5.74,5.85,5.725,5.85,1817796,4.84788165571441,4.94078531113751,4.83521297542944,4.94078531113751,2152311.00530287,0.0,1.0
2020-08-13,5.62,5.725,5.59,5.69,1819006,4.74653221343466,4.83521297542944,4.72119485286473,4.80565272143118,2153743.67228883,0.0,1.0
2020-08-14,5.65,5.71,5.63,5.63,1461842,4.7718695740046,4.82254429514447,4.75497800029131,4.75497800029131,1730853.53065688,0.0,1.0
2020-08-17,5.61,5.73,5.6,5.73,1998125,4.73808642657802,4.83943586885776,4.72964063972137,4.83943586885776,2365824.56308122,0.0,1.0
2020-08-18,5.65,5.745,5.64,5.72,2894125,4.7718695740046,4.85210454914273,4.76342378714796,4.83099008200112,3426708.54607566,0.0,1.0
2020-08-19,5.67,5.78,5.66,5.7,1859074,4.78876114771789,4.88166480314099,4.78031536086125,4.81409850828783,2201185.07790336,0.0,1.0
2020-08-20,5.62,5.635,5.55,5.58,2387503,4.74653221343466,4.75920089371963,4.68741170543815,4.71274906600808,2826856.79916427,0.0,1.0
2020-08-21,5.61,5.63,5.54,5.55,2839244,4.73808642657802,4.75497800029131,4.6789659185815,4.68741170543815,3361728.21809495,0.0,1.0
2020-08-24,5.74,5.74,5.58,5.6,2567131,4.84788165571441,4.84788165571441,4.71274906600808,4.72964063972137,3039540.3573086,0.0,1.0
2020-08-25,5.7,5.81,5.645,5.79,1738426,4.81409850828783,4.90700216371093,4.76764668057628,4.89011058999764,2058335.15515748,0.0,1.0
2020-08-26,5.78,5.81,5.74,5.75,1783777,4.88166480314099,4.90700216371093,4.84788165571441,4.85632744257105,2112031.75059585,0.0,1.0
2020-08-27,5.78,5.86,5.75,5.82,1756613,4.88166480314099,4.94923109799415,4.85632744257105,4.91544795056757,2079868.96877212,0.0,1.0
2020-08-28,5.95,5.9686,5.865,5.91,2707963,5.02524317970396,5.04095234325732,4.95345399142248,4.99146003227738,3206288.58620712,0.0,1.0
2020-08-31,5.82,5.9303,5.785,5.93,1599328,4.91544795056757,5.00860497959637,4.88588769656931,5.00835160599067,1893640.0209314,0.0,1.0
2020-09-01,5.6,5.73,5.58,5.69,3138670,4.72964063972137,4.83943586885776,4.71274906600808,4.80565272143118,3716255.2800281,0.0,1.0
2020-09-02,5.53,5.54,5.455,5.5,2800929,4.67052013172486,4.6789659185815,4.60717673030002,4.64518277115492,3316362.40357661,0.0,1.0
2020-09-03,5.52,5.7201,5.5,5.68,3092990,4.66207434486821,4.83107453986969,4.64518277115492,4.79720693457454,3662169.14125222,0.0,1.0
2020-09-04,5.68,5.72,5.54,5.65,3478960,4.79720693457454,4.83099008200112,4.6789659185815,4.7718695740046,4119166.22932851,0.0,1.0
2020-09-08,5.36,5.43,5.35,5.41,3791035,4.52694175516189,4.5860622631584,4.51849596830524,4.56917068944511,4488669.98936533,0.0,1.0
2020-09-09,5.39,5.43,5.34,5.37,2086628,4.55227911573182,4.5860622631584,4.5100501814486,4.53538754201853,2470614.08891488,0.0,1.0
2020-09-10,5.3,5.47,5.29,5.44,2769624,4.47626703402201,4.61984541058499,4.46782124716537,4.59450805001505,3279296.58539844,0.0,1.0
2020-09-11,5.25,5.28,5.19,5.23,3435451,4.43403809973879,4.45937546030872,4.38336337859892,4.4171465260255,4067650.60297125,0.0,1.0
2020-09-14,5.29,5.33,5.27,5.29,1949161,4.46782124716537,4.50160439459195,4.45092967345208,4.46782124716537,2307850.0950641,0.0,1.0
2020-09-15,5.22,5.28,5.22,5.27,2767526,4.40870073916885,4.45937546030872,4.40870073916885,4.45092967345208,3276812.5066079,0.0,1.0
2020-09-16,5.29,5.35,5.18,5.21,2763404,4.46782124716537,4.51849596830524,4.37491759174227,4.40025495231221,3271931.96667721,0.0,1.0
2020-09-17,5.19,5.22,5.1201,5.14,3343299,4.38336337859892,4.40870073916885,4.32432732847097,4.34113444431569,3958540.57975596,0.0,1.0
2020-09-18,5.02,5.08,5.005,5.08,3116158,4.23978500203595,4.29045972317582,4.22711632175098,4.29045972317582,3689600.56995535,0.0,1.0
2020-09-21,4.74,4.8,4.68,4.75,3861685,4.00330297004988,4.05397769118975,3.95262824891001,4.01174875690652,4572321.16503337,0.0,1.0
2020-09-22,4.68,4.79,4.645,4.76,2688406,3.95262824891001,4.0455319043331,3.92306799491175,4.02019454376317,3183132.66203812,0.0,1.0
2020-09-23,4.64,4.845,4.64,4.82,2414125,3.91884510148342,4.09198373204465,3.91884510148342,4.07086926490304,2858377.84090007,0.0,1.0
2020-09-24,4.75,4.8,4.685,4.78,5312419,4.01174875690652,4.05397769118975,3.95685114233833,4.03708611747646,6290022.57595465,0.0,1.0
2020-09-25,4.7,4.7,4.6,4.62,3185159,3.9695198226233,3.9695198226233,3.88506195405684,3.90195352777013,3771299.29284665,0.0,1.0
2020-09-28,4.99,5.03,4.925,4.93,3486319,4.21444764146601,4.24823078889259,4.15955002689782,4.16377292032614,4127879.44945224,0.0,1.0
2020-09-29,4.96,5.02,4.92,4.99,3701834,4.18911028089607,4.23978500203595,4.15532713346949,4.21444764146601,4383054.01596457,0.0,1.0
2020-09-30,5.01,5.1,4.99,5.06,3001480,4.2313392151793,4.30735129688911,4.21444764146601,4.27356814946253,3553819.26035509,0.0,1.0
2020-10-01,5.0,5.0501,4.95,5.02,1994012,4.22289342832266,4.26520682047445,4.18066449403943,4.23978500203595,2360954.67935124,0.0,1.0
2020-10-02,5.08,5.11,4.94,4.94,3242606,4.29045972317582,4.31579708374575,4.17221870718278,4.17221870718278,3839317.82205545,0.0,1.0
2020-10-05,5.13,5.145,5.065,5.07,2599423,4.33268865745904,4.34535733774401,4.27779104289085,4.28201393631917,3077774.80549929,0.0,1.0
2020-10-06,5.28,5.39,5.252,5.34,6082454,4.45937546030872,4.55227911573182,4.43572725711012,4.5100501814486,7201761.18962109,0.0,1.0
2020-10-07,5.39,5.505,5.35,5.46,2723930,4.55227911573182,4.64940566458324,4.51849596830524,4.61139962372834,3225193.87031033,0.0,1.0
2020-10-08,5.54,5.55,5.465,5.51,1848940,4.6789659185815,4.68741170543815,4.61562251715666,4.65362855801157,2189186.19589034,0.0,1.0
2020-10-09,5.55,5.6064,5.52,5.6,2272391,4.68741170543815,4.73504594330963,4.66207434486821,4.72964063972137,2690561.62388474,0.0,1.0
2020-10-12,5.55,5.55,5.46,5.48,2253012,4.68741170543815,4.68741170543815,4.61139962372834,4.62829119744163,2667616.45568558,0.0,1.0
2020-10-13,5.25,5.35,5.23,5.35,3911661,4.43403809973879,4.51849596830524,4.4171465260255,4.51849596830524,4631493.86362057,0.0,1.0
2020-10-14,5.23,5.319,5.22,5.3,3432727,4.4171465260255,4.49231402904964,4.40870073916885,4.47626703402201,4064425.32621938,0.0,1.0
2020-10-15,5.19,5.19,5.07,5.09,2291692,4.38336337859892,4.38336337859892,4.28201393631917,4.29890551003246,2713414.43834431,0.0,1.0
2020-10-16,5.26,5.27,5.1714,5.21,2125450,4.44248388659543,4.45092967345208,4.36765421504556,4.40025495231221,2516580.20274056,0.0,1.0
2020-10-19,5.29,5.355,5.23,5.28,2097415,4.46782124716537,4.52271886173356,4.4171465260255,4.45937546030872,2483386.1374914,0.0,1.0
2020-10-20,5.37,5.43,5.325,5.34,2482488,4.53538754201853,4.5860622631584,4.49738150116363,4.5100501814486,2939321.1575624,0.0,1.0
2020-10-21,5.36,5.4553,5.35,5.4,2165673,4.52694175516189,4.60743010390572,4.51849596830524,4.56072490258847,2564205.13181197,0.0,1.0
2020-10-22,5.5,5.52,5.345,5.35,3615551,4.64518277115492,4.66207434486821,4.51427307487692,4.51849596830524,4280893.01964235,0.0,1.0
2020-10-23,5.83,5.84,5.74,5.84,4961369,4.92389373742422,4.93233952428086,4.84788165571441,4.93233952428086,5874371.54667986,0.0,1.0
2020-10-26,5.74,5.82,5.68,5.8,4751992,4.84788165571441,4.91544795056757,4.79720693457454,4.89855637685428,5626464.50905997,0.0,1.0
2020-10-27,5.49,5.72,5.48,5.72,3881777,4.63673698429828,4.83099008200112,4.62829119744163,4.83099008200112,4596110.54113417,0.0,1.0
2020-10-28,5.33,5.405,5.2999,5.36,4338670,4.50160439459195,4.56494779601679,4.47618257615345,4.52694175516189,5137082.04296708,0.0,1.0
2020-10-29,5.44,5.4986,5.31,5.4,5498727,4.59450805001505,4.64400036099499,4.48471282087866,4.56072490258847,6510615.40307934,0.0,1.0
2020-10-30,5.53,5.54,5.395,5.51,4013878,4.67052013172486,4.6789659185815,4.55650200916014,4.65362855801157,4752521.07131001,0.0,1.0
2020-11-02,5.51,5.525,5.39,5.45,3434699,4.65362855801157,4.66629723829653,4.55227911573182,4.60295383687169,4066760.21819981,0.0,1.0
2020-11-03,5.88,5.92,5.78,5.81,3513558,4.96612267170744,4.99990581913402,4.88166480314099,4.90700216371093,4160131.03294865,0.0,1.0
2020-11-04,5.63,5.815,5.63,5.74,3868712,4.75497800029131,4.91122505713925,4.75497800029131,4.84788165571441,4580641.28975268,0.0,1.0
2020-11-05,5.77,5.79,5.61,5.63,3814966,4.87321901628434,4.89011058999764,4.73808642657802,4.75497800029131,4517004.82708525,0.0,1.0
2020-11-06,5.79,5.92,5.79,5.92,2568990,4.89011058999764,4.99990581913402,4.89011058999764,4.99990581913402,3041741.45476885,0.0,1.0
2020-11-09,6.88,6.94,6.605,6.67,9591171,5.81070135737197,5.86137607851185,5.57844221881423,5.63333983338242,11356160.3706036,0.0,1.0
2020-11-10,7.05,7.1241,6.92,6.97,5982774,5.95427973393494,6.01686301454269,5.84448450479856,5.88671343908178,7083737.84651295,0.0,1.0
2020-11-11,7.05,7.19,6.99,7.19,6839196,5.95427973393494,6.07252074992798,5.90360501279507,6.07252074992798,8097760.59482106,0.0,1.0
2020-11-12,6.81,6.9387,6.765,6.8,3486237,5.75158084937546,5.86027812622048,5.71357480852055,5.74313506251881,4127782.35962344,0.0,1.0
2020-11-13,7.07,7.07,6.97,6.99,2720455,5.97117130764823,5.97117130764823,5.88671343908178,5.90360501279507,3221079.39280932,0.0,1.0
2020-11-16,7.22,7.29,7.15,7.26,3991669,6.09785811049791,6.15697861849443,6.0387376025014,6.1316412579245,4726225.11999492,0.0,1.0
2020-11-17,7.3,7.32,7.115,7.15,2160116,6.16542440535108,6.18231597906437,6.00917734850314,6.0387376025014,2557625.51987726,0.0,1.0
2020-11-18,7.35,7.5179,7.35,7.43,3333742,6.2076533396343,6.34945810095738,6.2076533396343,6.27521963448747,3947224.87861146,0.0,1.0
2020-11-19,7.35,7.38,7.26,7.3,3968336,6.2076533396343,6.23299070020424,6.1316412579245,6.16542440535108,4698598.32761188,0.0,1.0
2020-11-20,7.3,7.36,7.25,7.32,2585166,6.16542440535108,6.21609912649095,6.12319547106785,6.18231597906437,3060894.19953327,0.0,1.0
2020-11-23,7.49,7.525,7.38,7.43,3158839,6.32589435562734,6.3554546096256,6.23299070020424,6.27521963448747,3740135.82584619,0.0,1.0
2020-11-24,8.02,8.05,7.755,7.79,4763922,6.77352105902954,6.79885841959948,6.54970770732844,6.5792679613267,5640589.89512819,0.0,1.0
2020-11-25,7.64,7.68,7.53,7.64,3339946,6.45258115847702,6.4863643059036,6.35967750305392,6.45258115847702,3954570.55297585,0.0,1.0
2020-11-27,7.45,7.49,7.39,7.4,2756981,6.29211120820076,6.32589435562734,6.24143648706089,6.24988227391753,3264326.99142858,0.0,1.0
2020-11-30,7.12,7.3,7.115,7.27,5667658,6.01340024193146,6.16542440535108,6.00917734850314,6.14008704478114,6710633.47465438,0.0,1.0
2020-12-01,7.7,7.72,7.41,7.46,5165160,6.50325587961689,6.52014745333018,6.25832806077418,6.3005569950574,6115664.63571828,0.0,1.0
2020-12-02,7.82,7.84,7.63,7.65,3391313,6.60460532189663,6.62149689560992,6.44413537162037,6.46102694533366,4015390.22658576,0.0,1.0
2020-12-03,7.91,8.0,7.8329,7.89,4407674,6.68061740360644,6.75662948531625,6.61550038694171,6.66372582989315,5218784.31792528,0.0,1.0
2020-12-04,8.06,8.105,7.9636,8.05,6913765,6.80730420645612,6.84531024731103,6.72588682115806,6.79885841959948,8186051.95389239,0.0,1.0
2020-12-07,7.75,7.82,7.7068,7.76,5990616,6.54548481390012,6.60460532189663,6.50899901467941,6.55393060075676,7093022.94940875,0.0,1.0
2020-12-08,7.8,7.84,7.7221,7.77,4229636,6.58771374818334,6.62149689560992,6.52192106857008,6.56237638761341,5007983.35524184,0.0,1.0
2020-12-09,7.8,7.94,7.71,7.91,3232368,6.58771374818334,6.70595476417638,6.51170166647353,6.68061740360644,3827195.80172297,0.0,1.0
2020-12-10,7.55,7.717,7.37,7.38,8036407,6.37656907676721,6.51761371727319,6.22454491334759,6.23299070020424,9515285.11955851,0.0,1.0
2020-12-11,7.18,7.28,7.11,7.23,7501723,6.06407496307133,6.14853283163779,6.00495445507482,6.10630389735456,8882207.33879579,0.0,1.0
2020-12-14,7.51,7.68,7.5,7.65,5682593,6.34278592934063,6.4863643059036,6.33434014248398,6.46102694533366,6728316.84774145,0.0,1.0
2020-12-15,7.74,7.77,7.485,7.54,6471978,6.53703902704347,6.56237638761341,6.32167146219902,6.36812328991056,7662966.29296028,0.0,1.0
2020-12-16,7.75,7.82,7.705,7.81,4134738,6.54548481390012,6.60460532189663,6.50747877304521,6.59615953503999,4895622.00678402,0.0,1.0
2020-12-17,7.86,8.01,7.85,7.98,3434139,6.63838846932321,6.76507527217289,6.62994268246657,6.73973791160296,4066097.16571044,0.0,1.0
2020-12-18,7.8,7.84,7.745,7.81,3562214,6.58771374818334,6.62149689560992,6.54126192047179,6.59615953503999,4217740.82209662,0.0,1.0
2020-12-21,7.64,7.68,7.42,7.47,6505935,6.45258115847702,6.4863643059036,6.26677384763082,6.30900278191405,7703172.13828455,0.0,1.0
2020-12-22,7.73,7.7939,7.68,7.76,5568184,6.52859324018683,6.58256181820079,6.4863643059036,6.55393060075676,6592854.04014055,0.0,1.0
2020-12-23,8.2,8.23,7.97,7.98,7377342,6.92554522244915,6.95088258301909,6.73129212474631,6.73973791160296,8734937.46079487,0.0,1.0
2020-12-24,8.11,8.39,8.09,8.36,3646465,6.84953314073935,7.08601517272542,6.83264156702606,7.06067781215548,4317495.88510026,0.0,1.0
2020-12-28,8.17,8.25,8.1599,8.2,2337039,6.90020786187922,6.96777415673238,6.89167761715401,6.92554522244915,2767106.29769347,0.0,1.0
2020-12-29,8.04,8.125,8.01,8.11,4010822,6.79041263274283,6.86220182102431,6.76507527217289,6.84953314073935,4748902.69915373,0.0,1.0
2020-12-30,8.03,8.14,8.02,8.1,2652710,6.78196684588618,6.87487050130928,6.77352105902954,6.8410873538827,3140867.8019299,0.0,1.0
2020-12-31,7.99,8.01,7.925,7.99,2020926,6.7481836984596,6.76507527217289,6.69328608389141,6.7481836984596,2392821.45559936,0.0,1.0
2021-01-04,7.69,7.97,7.69,7.94,6499942,6.49481009276025,6.73129212474631,6.49481009276025,6.70595476417638,7696076.29262596,0.0,1.0
2021-01-05,7.81,7.84,7.64,7.65,4194691,6.59615953503999,6.62149689560992,6.45258115847702,6.46102694533366,4966607.69588275,0.0,1.0
2021-01-06,8.43,8.5,8.2,8.23,7469428,7.119798320152,7.17891882814851,6.92554522244915,6.95088258301909,8843969.33853819,0.0,1.0
2021-01-07,8.36,8.475,8.33,8.39,4700012,7.06067781215548,7.1578043610069,7.03534045158554,7.08601517272542,5564919.02977866,0.0,1.0
2021-01-08,8.26,8.37,8.1586,8.35,3898860,6.97621994358903,7.06912359901212,6.89057966486264,7.05223202529883,4616337.19412691,0.0,1.0
2021-01-11,8.2,8.22,8.045,8.07,3396048,6.92554522244915,6.94243679616245,6.79463552617115,6.81574999331277,4020996.57218785,0.0,1.0
2021-01-12,8.41,8.41,8.285,8.33,4150218,7.10290674643871,7.10290674643871,6.99733441073064,7.03534045158554,4913950.67202593,0.0,1.0
2021-01-13,8.28,8.33,8.23,8.29,3967323,6.99311151730232,7.03534045158554,6.95088258301909,7.00155730415896,4697398.91301949,0.0,1.0
2021-01-14,8.38,8.41,8.3,8.32,3317870,7.07756938586877,7.10290674643871,7.01000309101561,7.0268946647289,3928432.07662698,0.0,1.0
2021-01-15,8.03,8.17,7.95,8.16,4554801,6.78196684588618,6.90020786187922,6.71440055103302,6.89176207502257,5392985.96721772,0.0,1.0
2021-01-19,7.98,8.02,7.905,7.98,2841141,6.73973791160296,6.77352105902954,6.67639451017812,6.73973791160296,3363974.3084027,0.0,1.0
2021-01-20,7.94,7.9569,7.88,7.91,2580295,6.70595476417638,6.72022814396411,6.65528004303651,6.68061740360644,3055126.82689804,0.0,1.0
2021-01-21,7.9,8.0,7.87,7.98,2281612,6.6721716167498,6.75662948531625,6.64683425617986,6.73973791160296,2701479.49353562,0.0,1.0
2021-01-22,7.81,7.83,7.72,7.77,2189053,6.59615953503999,6.61305110875328,6.52014745333018,6.56237638761341,2591887.57324323,0.0,1.0
2021-01-25,7.52,7.575,7.425,7.54,3801454,6.35123171619727,6.39768354390882,6.27099674105914,6.36812328991056,4501006.31773456,0.0,1.0
2021-01-26,7.6,7.67,7.57,7.62,2947389,6.41879801105044,6.47791851904695,6.3934606504805,6.43568958476373,3489774.30999331,0.0,1.0
2021-01-27,7.3,7.4,7.25,7.37,5729786,6.16542440535108,6.24988227391753,6.12319547106785,6.22454491334759,6784194.41226094,0.0,1.0
2021-01-28,7.54,7.61,7.315,7.33,7057274,6.36812328991056,6.42724379790708,6.17809308563605,6.19076176592101,8355969.81049457,0.0,1.0
2021-01-29,7.28,7.435,7.21,7.4,6075428,6.14853283163779,6.27944252791579,6.08941232364127,6.24988227391753,7193442.24892407,0.0,1.0
2021-02-01,7.4,7.42,7.315,7.39,3068459,6.24988227391753,6.26677384763082,6.17809308563605,6.24143648706089,3633123.89015083,0.0,1.0
2021-02-02,7.6,7.6585,7.54,7.57,3547906,6.41879801105044,6.46820586416181,6.36812328991056,6.3934606504805,4200799.83099317,0.0,1.0
2021-02-03,7.73,7.77,7.6515,7.67,3133691,6.52859324018683,6.56237638761341,6.46229381336216,6.47791851904695,3710360.03298419,0.0,1.0
2021-02-04,7.93,8.0199,7.905,7.94,3825090,6.69750897731973,6.77343660116097,6.67639451017812,6.70595476417638,4528991.86887524,0.0,1.0
2021-02-05,8.03,8.11,7.9603,8.07,3783756,6.78196684588618,6.84953314073935,6.72309971149537,6.81574999331277,4480051.49102581,0.0,1.0
2021-02-08,8.09,8.175,8.0501,8.09,3615519,6.83264156702606,6.90443075530754,6.79894287746804,6.83264156702606,4280855.13092867,0.0,1.0
2021-02-09,8.14,8.175,8.08,8.13,2825380,6.87487050130928,6.90443075530754,6.82419578016941,6.86642471445264,3345312.9328938,0.0,1.0
2021-02-10,8.11,8.195,8.0704,8.13,4177494,6.84953314073935,6.92132232902083,6.81608782478703,6.86642471445264,4946246.06434753,0.0,1.0
2021-02-11,8.02,8.045,7.93,7.99,4237008,6.77352105902954,6.79463552617115,6.69750897731973,6.7481836984596,5016711.96765549,0.0,1.0
2021-02-12,8.07,8.09,8.0,8.03,2916028,6.81574999331277,6.83264156702606,6.75662948531625,6.78196684588618,3452642.18656621,0.0,1.0
2021-02-16,8.67,8.68,8.46,8.48,6170509,7.32249720471148,7.33094299156813,7.14513568072193,7.16202725443522,7306020.27346324,0.0,1.0
2021-02-17,8.54,8.565,8.4301,8.53,4020187,7.2127019755751,7.23381644271671,7.11988277802056,7.20425618871845,4759991.06801616,0.0,1.0
2021-02-18,8.2,8.24,8.045,8.19,6278859,6.92554522244915,6.95932836987574,6.79463552617115,6.91709943559251,7434309.08993361,0.0,1.0
2021-02-19,8.55,8.61,8.52,8.52,3098377,7.22114776243174,7.27182248357161,7.1958104018618,7.1958104018618,3668547.46939551,0.0,1.0
2021-02-22,8.57,8.68,8.47,8.49,3390582,7.23803933614503,7.33094299156813,7.15358146757858,7.17047304129187,4014524.70628267,0.0,1.0
2021-02-23,8.97,9.0084,8.695,8.82,9402757,7.57587081041084,7.60830263194036,7.3436116718531,7.44918400756116,11133073.9925099,0.0,1.0
2021-02-24,9.26,9.31,9.06,9.09,4962698,7.82079862925356,7.86302756353679,7.65188289212065,7.67722025269059,5875945.11231982,0.0,1.0
2021-02-25,8.97,9.34,8.93,9.29,5501065,7.6227111443178,7.93713735651374,7.5887191213777,7.89464732783861,6473359.95235539,0.05546,1.0
2021-02-26,8.83,8.9299,8.755,8.9,5897054,7.50373906402744,7.58863414132035,7.44000402101475,7.56322510417262,6939338.69177645,0.0,1.0
2021-03-01,8.99,9.04,8.89,8.92,3738231,7.63970715578785,7.68219718446298,7.5547270984376,7.58022111564267,4398950.90278945,0.0,1.0
2021-03-02,9.04,9.1,8.99,9.02,3841742,7.68219718446298,7.73318521887313,7.63970715578785,7.66520117299293,4520757.12795281,0.0,1.0
2021-03-03,9.45,9.54,9.32,9.34,5608110,8.03061541959902,8.10709747121425,7.92014134504369,7.93713735651374,6599324.80027118,0.0,1.0
2021-03-04,9.21,9.425,9.07,9.34,6575352,7.82666328195841,8.00937040526146,7.70769120166805,7.93713735651374,7737523.60850852,0.0,1.0
2021-03-05,9.55,9.725,9.31,9.64,147611977,8.11559547694927,8.26431057731222,7.91164333930866,8.1920775285645,173701903.249608,0.0,1.0
2021-03-08,9.75,9.855,9.671,9.77,9763233,8.28555559164978,8.37478465186755,8.21842134634308,8.30255160311983,11488851.9782469,0.0,1.0
2021-03-09,9.69,9.81,9.51,9.57,9080022,8.23456755723963,8.33654362605994,8.08160345400917,8.13259148841932,10684885.7050964,0.0,1.0
2021-03-10,9.74,9.75,9.57,9.65,5903087,8.27705758591476,8.28555559164978,8.13259148841932,8.20057553429953,6946438.00447181,0.0,1.0
2021-03-11,9.69,9.725,9.49,9.56,7120330,8.23456755723963,8.26431057731222,8.06460744253912,8.1240934826843,8378824.65841699,0.0,1.0
2021-03-12,10.1,10.1,9.865,9.9,6286152,8.58298579237567,8.58298579237567,8.38328265760257,8.41302567767516,7397208.46985425,0.0,1.0
2021-03-15,10.08,10.09,9.85,9.99,9059580,8.56598978090562,8.57448778664065,8.37053564900004,8.48950772929039,10660830.6495488,0.0,1.0
2021-03-16,10.15,10.22,10.05,10.21,7729579,8.6254758210508,8.68496186119598,8.54049576370054,8.67646385546095,9095756.39392867,0.0,1.0
2021-03-17,10.16,10.255,9.98,10.1,8060551,8.63397382678582,8.71470488126857,8.48100972355537,8.58298579237567,9485226.59472634,0.0,1.0
2021-03-18,10.0,10.29,9.975,10.1,8006991,8.49800573502542,8.74444790134115,8.47676072068785,8.58298579237567,9422200.04276809,0.0,1.0
2021-03-19,10.16,10.2,9.8,9.96,9678063,8.63397382678582,8.66796584972593,8.32804562032491,8.46401371208532,11388628.4638652,0.0,1.0
2021-03-22,9.99,10.155,9.97,10.14,4435747,8.48950772929039,8.62972482391831,8.47251171782034,8.61697781531577,5219750.53713792,0.0,1.0
2021-03-23,9.82,10.053,9.795,9.95,5740206,8.34504163179496,8.54304516542105,8.3237966174574,8.45551570635029,6754768.32916356,0.0,1.0
2021-03-24,9.95,10.195,9.94,10.02,7077174,8.45551570635029,8.66371684685841,8.44701770061526,8.51500174649547,8328040.97887424,0.0,1.0
2021-03-25,10.11,10.13,9.8,9.86,9874855,8.5914837981107,8.60847980958075,8.32804562032491,8.37903365473506,11620202.795698,0.0,1.0
2021-03-26,10.06,10.163,9.91,10.1,8191065,8.54899376943557,8.63652322850633,8.42152368341019,8.58298579237567,9638808.51037752,0.0,1.0
2021-03-29,10.0,10.095,9.8943,10.0,10099971,8.49800573502542,8.57873678950816,8.4081818144062,8.49800573502542,11885107.3003774,0.0,1.0
2021-03-30,10.36,10.39,10.16,10.16,6738232,8.80393394148633,8.82942795869141,8.63397382678582,8.63397382678582,7929192.1070701,0.0,1.0
2021-03-31,10.23,10.4102,10.1941,10.37,5680168,8.693459866931,8.84659393027616,8.66295202634226,8.81243194722136,6684118.8122392,0.0,1.0
2021-04-01,10.19,10.215,10.1046,10.19,4873410,8.6594678439909,8.68071285832846,8.58689487501378,8.6594678439909,5734769.01752811,0.0,1.0
2021-04-05,10.33,10.3884,10.265,10.35,3204143,8.77843992428126,8.82806827777381,8.72320288700359,8.79543593575131,3770464.62418093,0.0,1.0
2021-04-06,10.26,10.37,10.205,10.28,6021323,8.71895388413608,8.81243194722136,8.67221485259344,8.73594989560613,7085571.82443698,0.0,1.0
2021-04-07,10.36,10.41,10.2722,10.3,4171615,8.80393394148633,8.84642397016146,8.72932145113281,8.75294590707618,4908934.08415371,0.0,1.0
2021-04-08,10.34,10.365,10.205,10.29,4856429,8.78693793001628,8.80818294435385,8.67221485259344,8.74444790134115,5714786.6822256,0.0,1.0
2021-04-09,10.21,10.255,10.155,10.22,3051925,8.67646385546095,8.71470488126857,8.62972482391831,8.68496186119598,3591342.59867721,0.0,1.0
2021-04-12,10.35,10.42,10.3,10.35,3284647,8.79543593575131,8.85492197589648,8.75294590707618,8.79543593575131,3865197.43857313,0.0,1.0
2021-04-13,10.25,10.33,10.21,10.3,3569342,8.71045587840105,8.77843992428126,8.67646385546095,8.75294590707618,4200211.33345272,0.0,1.0
2021-04-14,10.31,10.43,10.21,10.22,4746719,8.76144391281121,8.86341998163151,8.67646385546095,8.68496186119598,5585685.80441868,0.0,1.0
2021-04-15,10.27,10.37,10.16,10.37,3980232,8.7274518898711,8.81243194722136,8.63397382678582,8.81243194722136,4683724.77509054,0.0,1.0
2021-04-16,10.5,10.51,10.39,10.41,3310243,8.92290602177669,8.93140402751171,8.82942795869141,8.84642397016146,3895317.44648805,0.0,1.0
2021-04-19,10.44,10.57,10.435,10.55,2743010,8.87191798736654,8.98239206192187,8.86766898449902,8.96539605045182,3227827.89930865,0.0,1.0
2021-04-20,10.13,10.32,10.0855,10.31,5005695,8.60847980958075,8.76994191854623,8.57066368405988,8.76144391281121,5890434.95154222,0.0,1.0
2021-04-21,10.18,10.19,9.915,9.99,4885091,8.65096983825588,8.6594678439909,8.4257726862777,8.48950772929039,5748514.59544865,0.0,1.0
2021-04-22,10.0,10.15,10.0,10.1,3748445,8.49800573502542,8.6254758210508,8.49800573502542,8.58298579237567,4410970.19333653,0.0,1.0
2021-04-23,10.12,10.2,9.88,9.89,10506554,8.59998180384572,8.66796584972593,8.39602966620511,8.40452767194014,12363552.4940824,0.0,1.0
2021-04-26,10.29,10.37,10.23,10.23,11457396,8.74444790134115,8.81243194722136,8.693459866931,8.693459866931,13482452.6568359,0.0,1.0
2021-04-27,10.56,10.56,10.31,10.33,15152976,8.97389405618684,8.97389405618684,8.76144391281121,8.77843992428126,17831214.1371539,0.0,1.0
2021-04-28,10.63,10.63,10.46,10.47,12973753,9.03338009633202,9.03338009633202,8.88891399883659,8.89741200457161,15266820.7159797,0.0,1.0
2021-04-29,10.68,10.7,10.53,10.65,7388358,9.07587012500715,9.0928661364772,8.94840003898176,9.05037610780207,8694225.71645028,0.0,1.0
2021-04-30,9.57,9.89,9.55,9.89,15390197,8.13259148841932,8.40452767194014,8.11559547694927,8.40452767194014,18110363.1603444,0.0,1.0
2021-05-03,9.67,9.75,9.58,9.68,3153213,8.21757154576958,8.28555559164978,8.14108949415435,8.2260695515046,3710532.91598016,0.0,1.0
2021-05-04,9.65,9.6661,9.41,9.54,9156881,8.20057553429953,8.21425732353292,7.99662339665892,8.10709747121425,10775329.2778551,0.0,1.0
2021-05-05,9.84,9.92,9.72,9.78,7395100,8.36203764326501,8.43002168914521,8.26006157444471,8.31104960885486,8702159.34253883,0.0,1.0
2021-05-06,9.97,9.97,9.77,9.9,6412636,8.47251171782034,8.47251171782034,8.30255160311983,8.41302567767516,7546048.09640178,0.0,1.0
2021-05-07,10.26,10.295,9.99,10.08,6239910,8.71895388413608,8.74869690420867,8.48950772929039,8.56598978090562,7342793.35006984,0.0,1.0
2021-05-10,10.33,10.54,10.325,10.47,6067809,8.77843992428126,8.95689804471679,8.77419092141374,8.89741200457161,7140274.0704103,0.0,1.0
2021-05-11,10.33,10.33,10.14,10.18,13726891,8.77843992428126,8.77843992428126,8.61697781531577,8.65096983825588,16153073.3539319,0.0,1.0
2021-05-12,10.09,10.38,10.07,10.3,9487890,8.57448778664065,8.82092995295638,8.5574917751706,8.75294590707618,11164843.0182798,0.0,1.0
2021-05-13,10.19,10.23,9.9499,9.98,9867156,8.6594678439909,8.693459866931,8.45543072629294,8.48100972355537,11611143.0230407,0.0,1.0
2021-05-14,10.39,10.42,10.24,10.27,5562000,8.82942795869141,8.85492197589648,8.70195787266603,8.7274518898711,6545065.01104799,0.0,1.0
2021-05-17,10.34,10.37,10.15,10.22,7611762,8.78693793001628,8.81243194722136,8.6254758210508,8.68496186119598,8957115.63082069,0.0,1.0
2021-05-18,10.28,10.39,10.28,10.34,6031505,8.73594989560613,8.82942795869141,8.73594989560613,8.78693793001628,7097553.45909043,0.0,1.0
2021-05-19,10.3,10.326,10.02,10.11,6221561,8.75294590707618,8.77504072198725,8.51500174649547,8.5914837981107,7321201.22531477,0.0,1.0
2021-05-20,10.28,10.3082,10.14,10.22,4449711,8.73594989560613,8.7599142717789,8.61697781531577,8.68496186119598,5236182.62771941,0.0,1.0
2021-05-21,10.29,10.31,10.21,10.23,5596017,8.74444790134115,8.76144391281121,8.67646385546095,8.693459866931,6585094.4027202,0.0,1.0
2021-05-24,10.36,10.39,10.21,10.25,4923443,8.80393394148633,8.82942795869141,8.67646385546095,8.71045587840105,5793645.18396065,0.0,1.0
2021-05-25,10.18,10.41,10.18,10.32,5204548,8.65096983825588,8.84642397016146,8.65096983825588,8.76994191854623,6124434.55827396,0.0,1.0
2021-05-26,10.31,10.35,10.075,10.11,6858449,8.76144391281121,8.79543593575131,8.56174077803811,8.5914837981107,8070657.06220012,0.0,1.0
2021-05-27,10.63,10.64,10.45,10.48,6481016,9.03338009633202,9.04187810206705,8.88041599310156,8.90591001030664,7626514.03409604,0.0,1.0
2021-05-28,10.58,10.6158,10.455,10.57,5764789,8.99089006765689,9.02131292818828,8.88466499596907,8.98239206192187,6783696.29269585,0.0,1.0
2021-06-01,10.66,10.71,10.605,10.63,4115985,9.0588741135371,9.10136414221222,9.01213508199445,9.03338009633202,4843471.66657647,0.0,1.0
2021-06-02,10.73,10.74,10.59,10.66,5066921,9.11836015368227,9.1268581594173,8.99938807339192,9.0588741135371,5962482.44351749,0.0,1.0
2021-06-03,10.61,10.7,10.59,10.62,3556128,9.01638408486197,9.0928661364772,8.99938807339192,9.02488209059699,4184661.80287811,0.0,1.0
2021-06-04,10.62,10.63,10.52,10.63,2693317,9.02488209059699,9.03338009633202,8.93990203324674,9.03338009633202,3169351.82674591,0.0,1.0
2021-06-07,10.74,10.78,10.69,10.74,2982909,9.1268581594173,9.1608501823574,9.08436813074217,9.1268581594173,3510128.25009711,0.0,1.0
2021-06-08,10.63,10.67,10.539,10.6,4013050,9.03338009633202,9.06737211927212,8.95604824414329,9.00788607912694,4722343.2474984,0.0,1.0
2021-06-09,10.3,10.4,10.285,10.4,4437870,8.75294590707618,8.83792596442643,8.74019889847364,8.83792596442643,5222248.77033073,0.0,1.0
2021-06-10,10.24,10.38,10.24,10.34,4846652,8.70195787266603,8.82092995295638,8.70195787266603,8.78693793001628,5703281.62997586,0.0,1.0
2021-06-11,10.32,10.34,10.28,10.3,2471072,8.76994191854623,8.78693793001628,8.73594989560613,8.75294590707618,2907825.76177281,0.0,1.0
2021-06-14,10.24,10.33,10.2,10.27,3137508,8.70195787266603,8.77843992428126,8.66796584972593,8.7274518898711,3692052.10943602,0.0,1.0
2021-06-15,10.26,10.32,10.13,10.13,3541635,8.71895388413608,8.76994191854623,8.60847980958075,8.60847980958075,4167607.21330509,0.0,1.0
2021-06-16,10.2,10.25,10.025,10.1,3914938,8.66796584972593,8.71045587840105,8.51925074936298,8.58298579237567,4606890.27763793,0.0,1.0
2021-06-17,9.98,10.275,9.935,10.24,6337977,8.48100972355537,8.73170089273862,8.44276869774775,8.70195787266603,7458193.3663299,0.0,1.0
2021-06-18,9.56,9.775,9.56,9.73,6468281,8.1240934826843,8.30680060598735,8.1240934826843,8.26855958017973,7611528.16517916,0.0,1.0
2021-06-21,9.75,9.78,9.625,9.65,5127652,8.28555559164978,8.31104960885486,8.17933051996196,8.20057553429953,6033947.44588821,0.0,1.0
2021-06-22,9.75,9.79,9.645,9.69,4183344,8.28555559164978,8.31954761458988,8.19632653143201,8.23456755723963,4922736.1459147,0.0,1.0
2021-06-23,9.77,9.89,9.76,9.86,2470231,8.30255160311983,8.40452767194014,8.29405359738481,8.37903365473506,2906836.11781843,0.0,1.0
2021-06-24,9.9,9.92,9.78,9.84,2400815,8.41302567767516,8.43002168914521,8.31104960885486,8.36203764326501,2825151.07056799,0.0,1.0
2021-06-25,9.89,9.93,9.7818,9.85,3229102,8.40452767194014,8.43851969488024,8.31257924988716,8.37053564900004,3799835.04446334,0.0,1.0
2021-06-28,9.77,9.81,9.66,9.81,7417649,8.30255160311983,8.33654362605994,8.20907354003455,8.33654362605994,8728693.80333245,0.0,1.0
2021-06-29,9.68,9.8,9.665,9.74,5579533,8.2260695515046,8.32804562032491,8.21332254290206,8.27705758591476,6565696.91051558,0.0,1.0
2021-06-30,9.65,9.66,9.5537,9.57,2835811,8.20057553429953,8.20907354003455,8.11873973907123,8.13259148841932,3337031.16757372,0.0,1.0
2021-07-01,9.81,9.82,9.71,9.75,2664347,8.33654362605994,8.34504163179496,8.25156356870968,8.28555559164978,3135261.47554669,0.0,1.0
2021-07-02,9.7,9.76,9.63,9.76,2734850,8.24306556297465,8.29405359738481,8.18357952282948,8.29405359738481,3218225.64643377,0.0,1.0
2021-07-06,9.62,9.8145,9.53,9.76,8711821,8.17508151709445,8.3403677286407,8.09859946547922,8.29405359738481,10251606.4023037,0.0,1.0
2021-07-07,9.61,9.67,9.52,9.56,4540682,8.16658351135943,8.21757154576958,8.0901014597442,8.1240934826843,5343232.44956767,0.0,1.0
2021-07-08,9.36,9.435,9.25,9.34,5040178,7.95413336798379,8.01786841099648,7.86065530489851,7.93713735651374,5931012.70716538,0.0,1.0
2021-07-09,9.79,9.79,9.58,9.66,5399592,8.31954761458988,8.31954761458988,8.14108949415435,8.20907354003455,6353951.93691741,0.0,1.0
2021-07-12,9.78,9.8267,9.53,9.6,3463441,8.31104960885486,8.35073529563743,8.09859946547922,8.1580855056244,4075592.6837341,0.0,1.0
2021-07-13,9.59,9.71,9.535,9.67,3914845,8.14958749988937,8.25156356870968,8.10284846834674,8.21757154576958,4606780.84019708,0.0,1.0
2021-07-14,9.68,9.79,9.55,9.71,4179346,8.2260695515046,8.31954761458988,8.11559547694927,8.25156356870968,4918031.51270467,0.0,1.0
2021-07-15,9.47,9.57,9.4,9.47,4831579,8.04761143106907,8.13259148841932,7.98812539092389,8.04761143106907,5685544.52733086,0.0,1.0
2021-07-16,9.17,9.41,9.1636,9.39,4835046,7.79267125901831,7.99662339665892,7.78723253534789,7.97962738518887,5689624.30805601,0.0,1.0
2021-07-19,8.79,8.9272,8.715,8.89,6367004,7.46974704108734,7.58633967977189,7.40601199807465,7.5547270984376,7492350.79208964,0.0,1.0
2021-07-20,8.94,9.015,8.67,8.7,5415335,7.59721712711272,7.66095217012541,7.36777097226704,7.39326498947211,6372477.45983523,0.0,1.0
2021-07-21,9.3,9.355,9.19,9.19,4206650,7.90314533357364,7.94988436511628,7.80966727048836,7.80966727048836,4950161.40394193,0.0,1.0
2021-07-22,9.2,9.33,9.17,9.33,3547374,7.81816527622338,7.92863935077871,7.79267125901831,7.92863935077871,4174360.56247777,0.0,1.0
2021-07-23,9.28,9.4,9.27,9.36,2478642,7.88614932210359,7.98812539092389,7.87765131636856,7.95413336798379,2916733.73410895,0.0,1.0
2021-07-26,9.51,9.5159,9.35,9.365,3935329,8.08160345400917,8.08661727739284,7.94563536224876,7.9583823708513,4630885.31910508,0.0,1.0
2021-07-27,9.49,9.55,9.36,9.43,4402713,8.06460744253912,8.11559547694927,7.95413336798379,8.01361940812897,5180877.88744806,0.0,1.0
2021-07-28,9.71,9.88,9.63,9.77,7459089,8.25156356870968,8.39602966620511,8.18357952282948,8.30255160311983,8777458.18557946,0.0,1.0
2021-07-29,9.96,10.055,9.91,10.01,6747874,8.46401371208532,8.54474476656806,8.42152368341019,8.50650374076044,7940538.29851859,0.0,1.0
2021-07-30,9.79,9.96,9.735,9.88,5257515,8.31954761458988,8.46401371208532,8.27280858304724,8.39602966620511,6186763.29945343,0.0,1.0
2021-08-02,9.78,10.06,9.75,9.95,6697002,8.31104960885486,8.54899376943557,8.28555559164978,8.45551570635029,7880674.84162502,0.0,1.0
2021-08-03,9.98,10.01,9.785,9.95,5522224,8.48100972355537,8.50650374076044,8.31529861172237,8.45551570635029,6498258.73526959,0.0,1.0
2021-08-04,10.0,10.0775,9.955,10.0,3844509,8.49800573502542,8.56386527947186,8.4597647092178,8.49800573502542,4524013.18600487,0.0,1.0
2021-08-05,10.11,10.14,9.994,10.02,2824824,8.5914837981107,8.61697781531577,8.4929069315844,8.51500174649547,3324102.25184621,0.0,1.0
2021-08-06,10.3,10.32,10.24,10.26,3727901,8.75294590707618,8.76994191854623,8.70195787266603,8.71895388413608,4386795.10962798,0.0,1.0
2021-08-09,10.37,10.42,10.2601,10.33,3951620,8.81243194722136,8.85492197589648,8.71903886419343,8.77843992428126,4650055.69920127,0.0,1.0
2021-08-10,10.43,10.43,10.3001,10.32,3226031,8.86341998163151,8.86341998163151,8.75303088713353,8.76994191854623,3796221.25542182,0.0,1.0
2021-08-11,10.52,10.54,10.42,10.46,3463350,8.93990203324674,8.95689804471679,8.85492197589648,8.88891399883659,4075485.5997866,0.0,1.0
2021-08-12,10.39,10.45,10.31,10.42,2642304,8.92378301596854,8.97531593040147,8.85507246339131,8.94954947318501,3076446.22363337,0.111032,1.0
2021-08-13,10.36,10.44,10.345,10.41,2220088,8.89801655875208,8.96672711132931,8.88513333014385,8.94096065411285,2584858.26904616,0.0,1.0
2021-08-16,10.27,10.31,10.18,10.27,2239267,8.82071718710269,8.85507246339131,8.7434178154533,8.82071718710269,2607188.46349883,0.0,1.0
2021-08-17,10.1,10.2399,9.99,10.18,3403145,8.67470726287606,8.7948648416955,8.58023025308236,8.7434178154533,3962296.76211624,0.0,1.0
2021-08-18,10.05,10.19,9.98,10.01,3209792,8.63176316751529,8.75200663452545,8.57164143401021,8.59740789122667,3737175.0097826,0.0,1.0
2021-08-19,9.95,10.04,9.885,10.0,4816917,8.54587497679374,8.62317434844313,8.49004765282474,8.58881907215452,5608357.74922392,0.0,1.0
2021-08-20,9.96,9.97,9.83,9.86,4024448,8.5544637958659,8.56305261493805,8.44280914792789,8.46857560514435,4685682.59057582,0.0,1.0
2021-08-23,10.05,10.08,9.96,9.97,1980767,8.63176316751529,8.65752962473175,8.5544637958659,8.56305261493805,2306215.77117833,0.0,1.0
2021-08-24,10.13,10.155,10.01,10.01,1709998,8.70047372009253,8.72194576777291,8.59740789122667,8.59740789122667,1990958.22794069,0.0,1.0
2021-08-25,10.29,10.347,10.1877,10.23,2029050,8.837894825247,8.88685109395828,8.75003120613886,8.78636191081407,2362431.88144259,0.0,1.0
2021-08-26,10.17,10.345,10.15,10.3,2244541,8.73482899638114,8.88513333014385,8.71765135823683,8.84648364431915,2613329.00500482,0.0,1.0
2021-08-27,10.39,10.4,10.22,10.22,2088505,8.92378301596854,8.9323718350407,8.77777309174192,8.77777309174192,2431655.60067631,0.0,1.0
2021-08-30,10.19,10.39,10.1822,10.39,1731557,8.75200663452545,8.92378301596854,8.74530735564917,8.92378301596854,2016059.46691067,0.0,1.0
2021-08-31,10.25,10.34,10.21,10.27,3166460,8.80353954895838,8.88083892060777,8.76918427266976,8.82071718710269,3686723.37069698,0.0,1.0
2021-09-01,10.25,10.33,10.23,10.32,2933581,8.80353954895838,8.87225010153561,8.78636191081407,8.86366128246346,3415581.32189657,0.0,1.0
2021-09-02,10.33,10.39,10.28,10.3,2221581,8.87225010153561,8.92378301596854,8.82930600617484,8.84648364431915,2586596.57554378,0.0,1.0
2021-09-03,10.38,10.44,10.3201,10.33,3053751,8.91519419689639,8.96672711132931,8.86374717065418,8.87225010153561,3555495.78393198,0.0,1.0
2021-09-07,10.27,10.42,10.26,10.31,2633784,8.82071718710269,8.94954947318501,8.81212836803053,8.85507246339131,3066526.34998319,0.0,1.0
2021-09-08,10.09,10.245,10.09,10.2,2276364,8.66611844380391,8.7992451394223,8.66611844380391,8.76059545359761,2650380.66453177,0.0,1.0
2021-09-09,10.2,10.26,10.1,10.12,4196797,8.76059545359761,8.81212836803053,8.67470726287606,8.69188490102037,4886349.29289205,0.0,1.0
2021-09-10,10.07,10.195,10.07,10.17,4256175,8.6489408056596,8.75630104406153,8.6489408056596,8.73482899638114,4955483.3606855,0.0,1.0
2021-09-13,10.34,10.37,10.22,10.27,3834351,8.88083892060777,8.90660537782423,8.77777309174192,8.82071718710269,4464351.81343056,0.0,1.0
2021-09-14,10.07,10.385,10.055,10.36,3520277,8.6489408056596,8.91948860643246,8.63605757705137,8.89801655875208,4098674.06732662,0.0,1.0
2021-09-15,10.15,10.15,10.05,10.07,2572865,8.71765135823683,8.71765135823683,8.63176316751529,8.6489408056596,2995598.08908001,0.0,1.0
2021-09-16,10.25,10.28,10.12,10.21,2524797,8.80353954895838,8.82930600617484,8.69188490102037,8.76918427266976,2939632.30426584,0.0,1.0
2021-09-17,10.13,10.295,10.0901,10.26,3109539,8.70047372009253,8.84218923478307,8.66620433199463,8.81212836803053,3620449.9988611,0.0,1.0
2021-09-20,9.72,9.82,9.575,9.81,5388706,8.34833213813419,8.43422032885574,8.22379426158795,8.42563150978358,6274094.20867942,0.0,1.0
2021-09-21,9.66,9.855,9.625,9.8,3303527,8.29679922370126,8.46428119560828,8.26673835694872,8.41704269071143,3846311.08450083,0.0,1.0
2021-09-22,9.93,10.08,9.91,9.91,2735131,8.52869733864943,8.65752962473175,8.51151970050513,8.51151970050513,3184525.10993911,0.0,1.0
2021-09-23,10.27,10.2859,10.14,10.16,3218637,8.82071718710269,8.83437340942741,8.70906253916468,8.72624017730899,3747473.28236896,0.0,1.0
2021-09-24,10.21,10.295,10.18,10.19,2552866,8.76918427266976,8.84218923478307,8.7434178154533,8.75200663452545,2972313.16500373,0.0,1.0
2021-09-27,10.47,10.5,10.34,10.34,2777059,8.99249356854578,9.01826002576224,8.88083892060777,8.88083892060777,3233342.0656204,0.0,1.0
2021-09-28,10.2,10.36,10.19,10.31,4522664,8.76059545359761,8.89801655875208,8.75200663452545,8.85507246339131,5265757.68100967,0.0,1.0
2021-09-29,10.25,10.29,10.1646,10.24,3413454,8.80353954895838,8.837894825247,8.73019103408218,8.79495072988622,3974299.57637206,0.0,1.0
2021-09-30,10.32,10.45,10.28,10.41,3958153,8.86366128246346,8.97531593040147,8.82930600617484,8.94096065411285,4608495.02911591,0.0,1.0
2021-10-01,10.43,10.475,10.26,10.29,2780890,8.95813829225716,8.99678797808185,8.81212836803053,8.837894825247,3237802.51584973,0.0,1.0
2021-10-04,10.38,10.55,10.33,10.41,2973692,8.91519419689639,9.06120412112302,8.87225010153561,8.94096065411285,3462282.73644848,0.0,1.0
2021-10-05,10.73,10.78,10.52,10.55,4177562,9.2158028644218,9.25874695978257,9.03543766390655,9.06120412112302,4863953.89739192,0.0,1.0
2021-10-06,10.75,10.75,10.5129,10.56,4544484,9.23298050256611,9.23298050256611,9.02933960236532,9.06979294019517,5291162.80343301,0.0,1.0
2021-10-07,10.65,10.79,10.625,10.7,4214547,9.14709231184456,9.26733577885472,9.12562026416417,9.19003640720533,4907015.69632992,0.0,1.0
2021-10-08,10.8,10.8489,10.73,10.77,2796184,9.27592459792688,9.31792392318971,9.2158028644218,9.25015814071041,3255609.38763444,0.0,1.0
2021-10-11,10.78,11.0,10.78,10.92,2020112,9.25874695978257,9.44770097936997,9.25874695978257,9.37899042679273,2352025.32854526,0.0,1.0
2021-10-12,10.89,10.925,10.81,10.87,2275356,9.35322396957627,9.38328483632881,9.28451341699903,9.33604633143196,2649207.04567738,0.0,1.0
2021-10-13,10.77,10.78,10.59,10.77,3344549,9.25015814071041,9.25874695978257,9.09555939741163,9.25015814071041,3894073.18037847,0.0,1.0
2021-10-14,10.84,10.94,10.7964,10.93,2780998,9.3102798742155,9.39616806493704,9.2728326230609,9.38757924586489,3237928.26072698,0.0,1.0
2021-10-15,11.09,11.155,11.0201,11.05,3896813,9.52500035101936,9.58082767498836,9.464964505705,9.49064507473074,4537076.59605231,0.0,1.0
2021-10-18,11.11,11.15,11.013,11.02,2411746,9.54217798916367,9.57653326545229,9.45886644416377,9.46487861751428,2808006.52538954,0.0,1.0
2021-10-19,11.21,11.24,11.16,11.2,1747037,9.62806617988521,9.65383263710168,9.58512208452444,9.61947736081306,2034082.89931733,0.0,1.0
2021-10-20,11.24,11.26,11.0,11.02,3224988,9.65383263710168,9.67101027524598,9.44770097936997,9.46487861751428,3754867.77973425,0.0,1.0
2021-10-21,11.05,11.165,11.025,11.09,3578998,9.49064507473074,9.58941649406052,9.46917302705035,9.52500035101936,4167043.18711676,0.0,1.0
2021-10-22,11.2,11.26,11.05,11.16,3700418,9.61947736081306,9.67101027524598,9.49064507473074,9.58512208452444,4308413.02967597,0.0,1.0
2021-10-25,11.18,11.29,11.155,11.255,2913553,9.60229972266875,9.69677673246245,9.58082767498836,9.66671586570991,3392262.63299214,0.0,1.0
2021-10-26,11.27,11.4,11.255,11.32,2065448,9.67959909431814,9.79125374225615,9.66671586570991,9.72254318967891,2404810.23368662,0.0,1.0
2021-10-27,11.08,11.225,11.07,11.14,2674322,9.5164115319472,9.64094940849344,9.50782271287505,9.56794444638013,3113724.92252202,0.0,1.0
2021-10-28,11.2,11.2,11.09,11.11,2241836,9.61947736081306,9.61947736081306,9.52500035101936,9.54217798916367,2610179.56155133,0.0,1.0
2021-10-29,11.19,11.325,11.14,11.285,3185319,9.6108885417409,9.72683759921499,9.56794444638013,9.69248232292637,3708680.98773556,0.0,1.0
2021-11-01,11.18,11.18,11.065,11.09,4105091,9.60229972266875,9.60229972266875,9.50352830333897,9.52500035101936,4779575.59184005,0.0,1.0
2021-11-02,10.93,11.0,10.845,10.89,3461945,9.38757924586489,9.44770097936997,9.31457428375157,9.35322396957627,4030757.86195548,0.0,1.0
2021-11-03,11.15,11.18,11.0112,11.04,2413814,9.57653326545229,9.60229972266875,9.45732045673078,9.48205625565859,2810414.3069281,0.0,1.0
2021-11-04,10.53,10.79,10.485,10.78,5897797,9.0440264829787,9.26733577885472,9.00537679715401,9.25874695978257,6866831.10967028,0.0,1.0
2021-11-05,10.55,10.66,10.495,10.62,2916866,9.06120412112302,9.15568113091672,9.01396561622616,9.1213258546281,3396119.9735324,0.0,1.0
2021-11-08,10.61,10.73,10.58,10.63,2233266,9.11273703555594,9.2158028644218,9.08697057833948,9.12991467370025,2600201.47268021,0.0,1.0
2021-11-09,10.48,10.575,10.445,10.54,1913912,9.00108238761793,9.0826761688034,8.97102152086539,9.05261530205086,2228376.19924376,0.0,1.0
2021-11-10,10.49,10.65,10.48,10.59,2256358,9.00967120669009,9.14709231184456,9.00108238761793,9.09555939741163,2627087.59032456,0.0,1.0
2021-11-11,10.67,10.735,10.635,10.67,2455227,9.16426994998887,9.22009727395787,9.13420908323633,9.16426994998887,2858631.64583359,0.0,1.0
2021-11-12,10.62,10.665,10.57,10.59,1453005,9.1213258546281,9.15997554045279,9.07838175926732,9.09555939741163,1691740.14237968,0.0,1.0
2021-11-15,10.68,10.77,10.66,10.75,1692034,9.17285876906102,9.25015814071041,9.15568113091672,9.23298050256611,1970042.66335715,0.0,1.0
2021-11-16,10.65,10.7,10.62,10.67,1901932,9.14709231184456,9.19003640720533,9.1213258546281,9.16426994998887,2214427.83230372,0.0,1.0
2021-11-17,10.74,10.78,10.665,10.76,2519069,9.22439168349395,9.25874695978257,9.15997554045279,9.24156932163826,2932963.16855361,0.0,1.0
2021-11-18,10.73,10.77,10.65,10.735,3278008,9.2158028644218,9.25015814071041,9.14709231184456,9.22009727395787,3816599.20003147,0.0,1.0
2021-11-19,10.42,10.5,10.38,10.48,2871862,8.94954947318501,9.01826002576224,8.91519419689639,9.00108238761793,3343721.61745816,0.0,1.0
2021-11-22,10.53,10.635,10.52,10.54,1739706,9.0440264829787,9.13420908323633,9.03543766390655,9.05261530205086,2025547.38362138,0.0,1.0
2021-11-23,10.56,10.63,10.515,10.59,2057657,9.06979294019517,9.12991467370025,9.03114325437048,9.09555939741163,2395739.13795792,0.0,1.0
2021-11-24,10.51,10.52,10.435,10.45,1977753,9.0268488448344,9.03543766390655,8.96243270179324,8.97531593040147,2302706.55765936,0.0,1.0
2021-11-26,9.98,10.03,9.845,10.02,4189465,8.57164143401021,8.61458552937098,8.45569237653612,8.60599671029883,4877812.61289169,0.0,1.0
2021-11-29,9.97,10.1181,9.9,10.09,3010916,8.56305261493805,8.69025302539666,8.50293088143297,8.66611844380391,3505622.80414263,0.0,1.0
2021-11-30,9.9,10.05,9.845,10.01,5140890,8.50293088143297,8.63176316751529,8.45569237653612,8.59740789122667,5985560.94477189,0.0,1.0
2021-12-01,9.89,10.28,9.89,10.24,3766063,8.49434206236082,8.82930600617484,8.49434206236082,8.79495072988622,4384843.79326351,0.0,1.0
2021-12-02,10.14,10.2,9.98,10.0,3158971,8.70906253916468,8.76059545359761,8.57164143401021,8.58881907215452,3678003.89490283,0.0,1.0
2021-12-03,9.95,10.1,9.9,10.09,3671752,8.54587497679374,8.67470726287606,8.50293088143297,8.66611844380391,4275037.07919992,0.0,1.0
2021-12-06,10.0,10.1284,10.0,10.04,3748373,8.58881907215452,8.69909950904098,8.58881907215452,8.62317434844313,4364247.24809078,0.0,1.0
2021-12-07,10.07,10.115,9.96,9.97,3556641,8.6489408056596,8.68759049148429,8.5544637958659,8.56305261493805,4141012.8332204,0.0,1.0
2021-12-08,9.99,10.0855,9.965,10.03,3011553,8.58023025308236,8.66225347522144,8.55875820540198,8.61458552937098,3506364.46605755,0.0,1.0
2021-12-09,9.8,9.8697,9.77,9.84,3469262,8.41704269071143,8.47690675964434,8.39127623349496,8.45139796700004,4039277.07738956,0.0,1.0
2021-12-10,9.83,9.905,9.785,9.88,2678878,8.44280914792789,8.50722529096905,8.40415946210319,8.48575324328866,3119029.49345515,0.0,1.0
2021-12-13,9.56,9.74,9.55,9.72,4695981,8.21091103297972,8.3655097762785,8.20232221390756,8.34833213813419,5467551.43000353,0.0,1.0
2021-12-14,9.63,9.78,9.63,9.64,3443922,8.2710327664848,8.39986505256712,8.2710327664848,8.27962158555695,4009773.60341122,0.0,1.0
2021-12-15,9.56,9.64,9.46,9.63,4555342,8.21091103297972,8.27962158555695,8.12502284225817,8.2710327664848,5303804.82081489,0.0,1.0
2021-12-16,9.78,9.95,9.75,9.87,5276882,8.39986505256712,8.54587497679374,8.37409859535065,8.47716442421651,6143897.03132527,0.0,1.0
2021-12-17,9.65,9.81,9.65,9.79,5272299,8.28821040462911,8.42563150978358,8.28821040462911,8.40845387163927,6138561.02417283,0.0,1.0
2021-12-20,9.6,9.685,9.515,9.67,5123928,8.24526630926834,8.31827127138165,8.17226134715502,8.30538804277342,5965812.01321622,0.0,1.0
2021-12-21,9.9,9.92,9.79,9.79,5964934,8.50293088143297,8.52010851957728,8.40845387163927,8.40845387163927,6944999.01545101,0.0,1.0
2021-12-22,10.13,10.15,10.0,10.05,8074583,8.70047372009253,8.71765135823683,8.58881907215452,8.63176316751529,9401272.66876339,0.0,1.0
2021-12-23,10.24,10.26,10.18,10.19,4915062,8.79495072988622,8.81212836803053,8.7434178154533,8.75200663452545,5722628.4064301,0.0,1.0
2021-12-27,10.36,10.36,10.19,10.27,2182164,8.89801655875208,8.89801655875208,8.75200663452545,8.82071718710269,2540703.18825869,0.0,1.0
2021-12-28,10.4,10.45,10.26,10.27,2599636,8.9323718350407,8.97531593040147,8.81212836803053,8.82071718710269,3026767.68268199,0.0,1.0
2021-12-29,10.37,10.41,10.3,10.32,8244427,8.90660537782423,8.94096065411285,8.84648364431915,8.86366128246346,9599022.78850994,0.0,1.0
2021-12-30,10.36,10.415,10.34,10.37,5853012,8.89801655875208,8.94525506364893,8.88083892060777,8.90660537782423,6814687.7362638,0.0,1.0
2021-12-31,10.35,10.385,10.28,10.32,1064634,8.88942773967992,8.91948860643246,8.82930600617484,8.86366128246346,1239558.07085471,0.0,1.0
2022-01-03,10.59,10.6186,10.47,10.49,3174243,9.09555939741163,9.120123419958,8.99249356854578,9.00967120669009,3695785.15199033,0.0,1.0
2022-01-04,10.81,10.91,10.74,10.76,4423606,9.28451341699903,9.37040160772058,9.22439168349395,9.24156932163826,5150424.01386892,0.0,1.0
2022-01-05,10.81,11.0,10.8,10.97,3284205,9.28451341699903,9.44770097936997,9.27592459792688,9.4219345221535,3823814.39451623,0.0,1.0
2022-01-06,11.16,11.16,10.91,10.96,3002265,9.58512208452444,9.58512208452444,9.37040160772058,9.41334570308135,3495550.40661356,0.0,1.0
2022-01-07,11.35,11.37,11.135,11.16,4457239,9.74830964689538,9.76548728503968,9.56365003684405,9.58512208452444,5189583.06439431,0.0,1.0
2022-01-10,11.55,11.56,11.415,11.52,5585986,9.92008602833847,9.92867484741062,9.80413697086438,9.894319571122,6503788.18446661,0.0,1.0
2022-01-11,11.59,11.6,11.39,11.43,4753216,9.95444130462708,9.96303012369924,9.782664923184,9.81702019947261,5534190.39342699,0.0,1.0
2022-01-12,11.84,11.86,11.73,11.755,3176542,10.1691617814309,10.1863394195753,10.0746847716372,10.0961568193176,3698461.88784971,0.0,1.0
2022-01-13,12.07,12.2,12.0,12.02,5071299,10.3667046200905,10.4783592680285,10.3065828865854,10.3237605247297,5904535.83594684,0.0,1.0
2022-01-14,12.09,12.1,11.885,11.92,7253085,10.3838822582348,10.392471077307,10.2078114672556,10.2378723340082,8444798.91713514,0.0,1.0
2022-01-18,11.67,11.83,11.58,11.79,11826255,10.0231518572043,10.1605729623588,9.94585248555493,10.1262176860702,13769360.9571326,0.0,1.0
2022-01-19,11.44,11.59,11.41,11.58,10476412,9.82560901854477,9.95444130462708,9.7998425613283,9.94585248555493,12197732.7872294,0.0,1.0
2022-01-20,11.19,11.44,11.17,11.33,5188097,9.6108885417409,9.82560901854477,9.59371090359659,9.73113200875107,6040524.26348127,0.0,1.0
2022-01-21,10.86,11.06,10.805,11.04,7961477,9.32745751235981,9.4992338938029,9.28021900746296,9.48205625565859,9269582.85314403,0.0,1.0
2022-01-24,10.63,10.65,10.25,10.55,6335086,9.12991467370025,9.14709231184456,8.80353954895838,9.06120412112302,7375968.62476559,0.0,1.0
2022-01-25,10.95,11.025,10.555,10.73,5588939,9.4047568840092,9.46917302705035,9.06549853065909,9.2158028644218,6507226.37541601,0.0,1.0
2022-01-26,11.04,11.2778,10.94,11.23,6105355,9.48205625565859,9.68629837319442,9.39616806493704,9.64524381802952,7108491.8062763,0.0,1.0
2022-01-27,11.05,11.3,10.93,11.26,8066167,9.49064507473074,9.70536555153461,9.38757924586489,9.67101027524598,9391473.8827728,0.0,1.0
2022-01-28,10.81,10.82,10.61,10.74,5982132,9.28451341699903,9.29310223607119,9.11273703555594,9.22439168349395,6965022.72284958,0.0,1.0
2022-01-31,10.89,10.89,10.72,10.77,3705424,9.35322396957627,9.35322396957627,9.20721404534964,9.25015814071041,4314241.53759766,0.0,1.0
2022-02-01,11.13,11.15,10.9,10.92,2890655,9.55935562730798,9.57653326545229,9.36181278864842,9.37899042679273,3365602.39040508,0.0,1.0
2022-02-02,11.31,11.3457,11.17,11.24,3120103,9.71395437060676,9.74461645469435,9.59371090359659,9.65383263710168,3632749.71074378,0.0,1.0
2022-02-03,11.26,11.43,11.235,11.38,5032345,9.67101027524598,9.81702019947261,9.6495382275656,9.77407610411184,5859181.52160776,0.0,1.0
2022-02-04,11.19,11.238,10.875,10.96,5526378,9.6108885417409,9.65211487328725,9.34034074096804,9.41334570308135,6434386.32665678,0.0,1.0
2022-02-07,11.34,11.3761,11.19,11.22,3497512,9.73972082782322,9.7707264646737,9.6108885417409,9.63665499895737,4072168.67722729,0.0,1.0
2022-02-08,11.45,11.45,11.33,11.35,4667577,9.83419783761692,9.83419783761692,9.73113200875107,9.74830964689538,5434480.52728526,0.0,1.0
2022-02-09,11.42,11.525,11.41,11.45,3298840,9.80843138040046,9.89861398065808,9.7998425613283,9.83419783761692,3840853.98968881,0.0,1.0
2022-02-10,11.4,11.625,11.375,11.43,3267794,9.79125374225615,9.98450217137963,9.76978169457576,9.81702019947261,3804706.99469545,0.0,1.0
2022-02-11,11.07,11.43,11.02,11.19,8563399,9.50782271287505,9.81702019947261,9.46487861751428,9.6108885417409,9970403.29765831,0.0,1.0
2022-02-14,10.68,10.945,10.555,10.91,17305771,9.17285876906102,9.40046247447312,9.06549853065909,9.37040160772058,20149185.6501045,0.0,1.0
2022-02-15,10.87,10.925,10.805,10.82,5480216,9.33604633143196,9.38328483632881,9.28021900746296,9.29310223607119,6380639.70606529,0.0,1.0
2022-02-16,10.78,10.865,10.74,10.74,3358228,9.25874695978257,9.33175192189588,9.22439168349395,9.22439168349395,3909999.70052645,0.0,1.0
2022-02-17,10.54,10.725,10.505,10.7,8473468,9.05261530205086,9.21150845488572,9.02255443529832,9.19003640720533,9865696.23695009,0.0,1.0
2022-02-18,10.49,10.6453,10.475,10.56,3491666,9.00967120669009,9.14305556688065,8.99678797808185,9.06979294019517,4065362.15359361,0.0,1.0
2022-02-22,10.47,10.5965,10.37,10.46,5766768,8.99249356854578,9.10114212980853,8.90660537782423,8.98390474947363,6714273.46594856,0.0,1.0
2022-02-23,10.74,11.19,10.7222,11.07,5721577,9.22439168349395,9.6108885417409,9.20910358554552,9.50782271287505,6661657.38494796,0.0,1.0
2022-02-24,9.94,9.95,9.605,9.85,10617339,8.53728615772159,8.54587497679374,8.24956071880441,8.4599867860722,12361814.7160907,0.0,1.0
2022-02-25,10.35,10.385,10.2,10.2,6363002,8.88942773967992,8.91948860643246,8.76059545359761,8.76059545359761,7408471.34692737,0.0,1.0
2022-02-28,9.9,9.98,9.775,9.83,9436381,8.50293088143297,8.57164143401021,8.39557064303104,8.44280914792789,10986820.0979962,0.0,1.0
2022-03-01,9.31,9.74,9.23,9.71,9691922,7.99619055617586,8.3655097762785,7.92748000359862,8.33974331906204,11284347.6135407,0.0,1.0
2022-03-02,9.63,9.66,9.495,9.6,6782327,8.2710327664848,8.29679922370126,8.15508370901071,8.24526630926834,7896693.29743914,0.0,1.0
2022-03-03,9.13,9.43,9.105,9.41,6847156,8.02830586845046,8.29210562316405,8.00632255555766,8.27451897284981,7786765.39040059,0.217392,1.0
2022-03-04,8.38,8.66,8.29,8.66,12397732,7.36880648166647,7.61501958606582,7.28966655525238,7.61501958606582,14099025.9981023,0.0,1.0
2022-03-07,7.94,8.31,7.88,8.22,12393316,6.98190017475319,7.30725320556663,6.92914022381047,7.22811327915255,14094004.0070794,0.0,1.0
2022-03-08,8.28,8.56,8.095,8.28,15067295,7.28087323009527,7.52708633449462,7.11819671468855,7.28087323009527,17134923.0589979,0.0,1.0
2022-03-09,8.66,8.75,8.575,8.61,8510474,7.61501958606582,7.6941595124799,7.5402763222303,7.57105296028022,9678334.24550341,0.0,1.0
2022-03-10,8.45,8.5861,8.35,8.47,7257805,7.4303597577663,7.55003691315471,7.34242650619511,7.44794640808054,8253766.20370215,0.0,1.0
2022-03-11,8.42,8.69,8.42,8.63,5050471,7.40397978229494,7.64139956153718,7.40397978229494,7.58863961059446,5743528.08494825,0.0,1.0
2022-03-14,8.87,9.0499,8.795,8.86,10170247,7.79967941436534,7.95787133394193,7.73372947568694,7.79088608920822,11565871.633628,0.0,1.0
2022-03-15,8.94,9.03,8.8,8.97,9751486,7.86123269046518,7.94037261687926,7.7381261382655,7.88761266593654,11089645.6411649,0.0,1.0
2022-03-16,9.32,9.335,9.08,9.1,7336578,8.19537904643573,8.20856903417141,7.98433924266486,8.0019258929791,8343348.92536032,0.0,1.0
2022-03-17,9.25,9.27,9.03,9.14,8317276,8.13382577033589,8.15141242065013,7.94037261687926,8.03709919360758,9458624.41270646,0.0,1.0
2022-03-18,9.21,9.21,9.0224,9.07,7310557,8.09865246970742,8.09865246970742,7.93368968975985,7.97554591750774,8313757.16168155,0.0,1.0
2022-03-21,9.05,9.12,9.0,9.07,6012024,7.9579592671935,8.01951254329334,7.9139926414079,7.97554591750774,6837031.37615935,0.0,1.0
2022-03-22,9.3,9.365,9.2,9.215,9037073,8.17779239612149,8.23494900964277,8.08985914455029,8.10304913228597,10277196.4399414,0.0,1.0
2022-03-23,9.1,9.22,9.0718,9.17,4307753,8.0019258929791,8.10744579486454,7.97712871603602,8.06347916907893,4898889.69534129,0.0,1.0
2022-03-24,9.07,9.11,8.98,9.04,3419601,7.97554591750774,8.01071921813622,7.89640599109366,7.94916594203638,3888859.94649154,0.0,1.0
2022-03-25,9.05,9.06,8.955,9.0,6322815,7.9579592671935,7.96675259235062,7.87442267820086,7.9139926414079,7190471.05278538,0.0,1.0
2022-03-28,8.09,8.75,8.01,8.74,38775317,7.11380005210999,7.6941595124799,7.04345345085303,7.68536618732278,44096307.4913748,0.0,1.0
2022-03-29,8.38,8.42,8.255,8.35,17949016,7.36880648166647,7.40397978229494,7.25888991720247,7.34242650619511,20412091.7619734,0.0,1.0
2022-03-30,8.09,8.28,8.07,8.27,14777185,7.11380005210999,7.28087323009527,7.09621340179575,7.27207990493815,16805002.3579931,0.0,1.0
2022-03-31,7.9,8.05,7.885,8.0,23999903,6.94672687412471,7.07862675148151,6.93353688638903,7.03466012569591,27293319.1610314,0.0,1.0
2022-04-01,7.95,7.95,7.8,7.93,24500456,6.99069349991031,6.99069349991031,6.85879362255351,6.97310684959607,27862561.161135,0.0,1.0
2022-04-04,7.83,7.9,7.73,7.79,18614960,6.88517359802487,6.94672687412471,6.79724034645367,6.85000029739639,21169420.7451519,0.0,1.0
2022-04-05,7.75,7.885,7.74,7.78,9736938,6.81482699676791,6.93353688638903,6.80603367161079,6.84120697223927,11073101.2739999,0.0,1.0
2022-04-06,7.66,7.74,7.535,7.63,12985403,6.73568707035383,6.80603367161079,6.62577050588983,6.70930709488247,14767340.8727367,0.0,1.0
2022-04-07,7.61,7.65,7.455,7.6,13641442,6.69172044456823,6.72689374519671,6.55542390463288,6.68292711941111,15513405.6301269,0.0,1.0
2022-04-08,7.67,7.72,7.6,7.62,8843763,6.74448039551095,6.78844702129655,6.68292711941111,6.70051376972535,10057359.237807,0.0,1.0
2022-04-11,7.64,7.81,7.62,7.7,9995497,6.71810042003959,6.86758694771063,6.70051376972535,6.77086037098231,11367141.3502851,0.0,1.0
2022-04-12,7.54,7.67,7.51,7.61,8603672,6.63016716846839,6.74448039551095,6.60378719299703,6.69172044456823,9784321.45550046,0.0,1.0
2022-04-13,7.72,7.7299,7.53,7.56,7668317,6.78844702129655,6.7971524132021,6.62137384331127,6.64775381878263,8720611.21701047,0.0,1.0
2022-04-14,7.66,7.7872,7.64,7.75,10532925,6.73568707035383,6.8475381663524,6.71810042003959,6.81482699676791,11978318.5675462,0.0,1.0
2022-04-18,7.73,7.78,7.61,7.62,4699617,6.79724034645367,6.84120697223927,6.69172044456823,6.70051376972535,5344527.71394989,0.0,1.0
2022-04-19,7.79,7.79,7.64,7.65,9622379,6.85000029739639,6.85000029739639,6.71810042003959,6.72689374519671,10942821.7745466,0.0,1.0
2022-04-20,7.85,7.985,7.81,7.94,7390483,6.90276024833911,7.02147013796023,6.86758694771063,6.98190017475319,8404651.1051806,0.0,1.0
2022-04-21,7.82,8.03,7.82,7.98,7201657,6.87638027286775,7.06104010116727,6.87638027286775,7.01707347538167,8189913.22545246,0.0,1.0
2022-04-22,7.63,7.74,7.603,7.72,10696310,6.70930709488247,6.80603367161079,6.68556511695825,6.78844702129655,12164124.2748078,0.0,1.0
2022-04-25,7.64,7.66,7.405,7.52,11364586,6.71810042003959,6.73568707035383,6.51145727884728,6.61258051815415,12924105.26955,0.0,1.0
2022-04-26,7.31,7.55,7.295,7.48,16267266,6.42792068985464,6.63896049362551,6.41473070211896,6.57740721752568,18499561.5530361,0.0,1.0
2022-04-27,7.28,7.325,7.1929,7.26,13165400,6.40154071438328,6.44111067759032,6.32495085226476,6.38395406406904,14972038.1820978,0.0,1.0
2022-04-28,7.55,7.58,7.345,7.5,6334677,6.63896049362551,6.66534046909687,6.45869732790456,6.59499386783992,7203960.83030191,0.0,1.0
2022-04-29,7.45,7.64,7.43,7.58,9630785,6.55102724205432,6.71810042003959,6.53344059174008,6.66534046909687,10952381.2982192,0.0,1.0
2022-05-02,7.48,7.52,7.32,7.47,7658795,6.57740721752568,6.61258051815415,6.43671401501176,6.56861389236856,8709782.54886745,0.0,1.0
2022-05-03,7.75,7.77,7.655,7.68,8685832,6.81482699676791,6.83241364708215,6.73129040777527,6.75327372066807,9877755.96239285,0.0,1.0
2022-05-04,7.91,7.915,7.645,7.69,11551217,6.95552019928183,6.95991686186039,6.72249708261815,6.76206704582519,13136346.9377077,0.0,1.0
2022-05-05,7.58,7.67,7.4839,7.63,12991544,6.66534046909687,6.74448039551095,6.58083661433695,6.70930709488247,14774324.5790028,0.0,1.0
2022-05-06,7.5,7.56,7.4,7.5,10151068,6.59499386783992,6.64775381878263,6.50706061626872,6.59499386783992,11544060.7718012,0.0,1.0
2022-05-09,7.36,7.45,7.295,7.37,9869858,6.47188731564024,6.55102724205432,6.41473070211896,6.48068064079736,11224261.3842256,0.0,1.0
2022-05-10,7.25,7.42,7.131,7.41,10691470,6.37516073891192,6.52464726658296,6.27052016954219,6.51585394142584,12158620.0998643,0.0,1.0
2022-05-11,7.15,7.4672,7.14,7.35,7926241,6.28722748734072,6.56615176132456,6.2784341621836,6.46309399048312,9013929.15464087,0.0,1.0
2022-05-12,7.24,7.34,7.1,7.19,15769611,6.3663674137548,6.454300665326,6.24326086155512,6.3224007879692,17933615.2345412,0.0,1.0
2022-05-13,7.5,7.5153,7.36,7.38,5562278,6.59499386783992,6.60844765533031,6.47188731564024,6.48947396595448,6325568.42902171,0.0,1.0
2022-05-16,7.63,7.6854,7.53,7.57,8631878,6.70930709488247,6.75802211625292,6.62137384331127,6.65654714393975,9816398.0584874,0.0,1.0
2022-05-17,7.96,7.97,7.8501,7.89,6810225,6.99948682506743,7.00828015022455,6.90284818159068,6.93793354896759,7744766.48857436,0.0,1.0
2022-05-18,7.73,7.88,7.7,7.82,5510067,6.79724034645367,6.92914022381047,6.77086037098231,6.87638027286775,6266192.71043167,0.0,1.0
2022-05-19,7.84,7.88,7.71,7.72,8820888,6.89396692318199,6.92914022381047,6.77965369613943,6.78844702129655,10031345.1878415,0.0,1.0
2022-05-20,7.79,7.91,7.64,7.9,5759275,6.85000029739639,6.95552019928183,6.71810042003959,6.94672687412471,6549598.58425884,0.0,1.0
2022-05-23,8.1,8.26,7.94,7.99,9516165,7.12259337726711,7.26328657978103,6.98190017475319,7.02586680053879,10822032.4279659,0.0,1.0
2022-05-24,8.37,8.39,8.25,8.33,9105284,7.36001315650934,7.37759980682358,7.25449325462391,7.32483985588087,10354767.7781795,0.0,1.0
2022-05-25,8.42,8.4857,8.3,8.3,5923847,7.40397978229494,7.46175192857722,7.29845988040951,7.29845988040951,6736754.17905309,0.0,1.0
2022-05-26,8.62,8.675,8.47,8.47,4534539,7.57984628543734,7.6282095738015,7.44794640808054,7.44794640808054,5156796.68268427,0.0,1.0
2022-05-27,8.74,8.79,8.69,8.75,4071148,7.68536618732278,7.72933281310838,7.64139956153718,7.6941595124799,4629816.2836656,0.0,1.0
2022-05-31,8.68,8.725,8.645,8.68,4591652,7.63260623638006,7.6721761995871,7.60182959833014,7.63260623638006,5221747.08424398,0.0,1.0
2022-06-01,8.54,8.7,8.44,8.69,4844860,7.50949968418038,7.6501928866943,7.42156643260918,7.64139956153718,5509701.86298315,0.0,1.0
2022-06-02,8.52,8.58,8.415,8.58,3747185,7.49191303386614,7.54467298480886,7.39958311971638,7.54467298480886,4261397.06316437,0.0,1.0
2022-06-03,8.42,8.49,8.37,8.47,2890520,7.40397978229494,7.46553305839478,7.36001315650934,7.44794640808054,3287175.15655562,0.0,1.0
2022-06-06,8.65,8.78,8.63,8.74,6316799,7.6062262609087,7.72053948795126,7.58863961059446,7.68536618732278,7183629.49979774,0.0,1.0
2022-06-07,8.67,8.67,8.51,8.54,4492980,7.62381291122294,7.62381291122294,7.48311970870902,7.50949968418038,5109534.69787487,0.0,1.0
2022-06-08,8.49,8.615,8.42,8.58,7475783,7.46553305839478,7.57544962285878,7.40397978229494,7.54467298480886,8501656.50242891,0.0,1.0
2022-06-09,8.28,8.49,8.28,8.46,7137325,7.28087323009527,7.46553305839478,7.28087323009527,7.43915308292342,8116753.18775283,0.0,1.0
2022-06-10,7.96,8.15,7.9225,8.15,10950925,6.99948682506743,7.16656000305271,6.96651185572823,7.16656000305271,12453679.1308497,0.0,1.0
2022-06-13,7.68,7.78,7.62,7.71,9896922,6.75327372066807,6.84120697223927,6.70051376972535,6.77965369613943,11255039.2748601,0.0,1.0
2022-06-14,7.57,7.72,7.465,7.64,8442415,6.65654714393975,6.78844702129655,6.56421722979,6.71810042003959,9600935.76565203,0.0,1.0
2022-06-15,7.99,8.06,7.825,7.9,7623472,7.02586680053879,7.08742007663863,6.88077693544631,6.94672687412471,8669612.30681585,0.0,1.0
2022-06-16,7.7,7.7762,7.635,7.71,7496910,6.77086037098231,6.83786550867957,6.71370375746103,6.77965369613943,8525682.68094785,0.0,1.0
2022-06-17,7.77,7.86,7.675,7.77,5740898,6.83241364708215,6.91155357349623,6.74887705808951,6.83241364708215,6528699.7778669,0.0,1.0
2022-06-21,7.98,8.06,7.95,8.03,4474066,7.01707347538167,7.08742007663863,6.99069349991031,7.06104010116727,5088025.20099849,0.0,1.0
2022-06-22,8.04,8.14,7.96,7.98,5477019,7.06983342632439,7.15776667789559,6.99948682506743,7.01707347538167,6228609.65804875,0.0,1.0
2022-06-23,7.66,7.82,7.54,7.81,6255040,6.73568707035383,6.87638027286775,6.63016716846839,6.86758694771063,7113395.54518275,0.0,1.0
2022-06-24,7.94,7.965,7.835,7.84,5441959,6.98190017475319,7.00388348764599,6.88957026060343,6.89396692318199,6188738.50649511,0.0,1.0
2022-06-27,7.92,7.9699,7.8349,7.93,6074476,6.96431352443895,7.00819221697298,6.88948232735186,6.97310684959607,6908053.42855034,0.0,1.0
2022-06-28,7.85,8.065,7.84,7.98,5113410,6.90276024833911,7.09181673921719,6.89396692318199,7.01707347538167,5815103.96651227,0.0,1.0
2022-06-29,7.72,7.8,7.66,7.79,5117032,6.78844702129655,6.85879362255351,6.73568707035383,6.85000029739639,5819222.99991009,0.0,1.0
2022-06-30,7.6,7.63,7.405,7.48,5528750,6.68292711941111,6.70930709488247,6.51145727884728,6.57740721752568,6287439.50804937,0.0,1.0
2022-07-01,7.6,7.615,7.38,7.47,5082042,6.68292711941111,6.69611710714679,6.48947396595448,6.56861389236856,5779431.4541924,0.0,1.0
2022-07-05,7.31,7.31,7.1,7.21,13680756,6.42792068985464,6.42792068985464,6.24326086155512,6.33998743828344,15558114.5420544,0.0,1.0
2022-07-06,7.15,7.185,7.06,7.15,8723346,6.28722748734072,6.31800412539064,6.20808756092664,6.28722748734072,9920417.86711,0.0,1.0
2022-07-07,7.36,7.41,7.325,7.33,5852240,6.47188731564024,6.51585394142584,6.44111067759032,6.44550734016888,6655320.82054476,0.0,1.0
2022-07-08,7.42,7.45,7.345,7.44,4634522,6.52464726658296,6.55102724205432,6.45869732790456,6.5422339168972,5270499.97263829,0.0,1.0
2022-07-11,7.27,7.345,7.25,7.31,7065384,6.39274738922616,6.45869732790456,6.37516073891192,6.42792068985464,8034939.99568435,0.0,1.0
2022-07-12,7.25,7.37,7.09,7.1,5682022,6.37516073891192,6.48068064079736,6.234467536398,6.24326086155512,6461744.44646723,0.0,1.0
2022-07-13,7.23,7.265,7.1037,7.22,6883292,6.35757408859768,6.3883507266476,6.24651439186325,6.34878076344056,7827860.19737556,0.0,1.0
2022-07-14,6.96,7.04,6.88,7.02,13819263,6.12015430935544,6.1905009106124,6.04980770809848,6.17291426029816,15715628.3352159,0.0,1.0
2022-07-15,7.25,7.28,7.065,7.11,9154525,6.37516073891192,6.40154071438328,6.2124842235052,6.25205418671224,10410765.9348724,0.0,1.0
2022-07-18,7.43,7.585,7.41,7.52,7373115,6.53344059174008,6.66973713167543,6.51585394142584,6.61258051815415,8384899.7600527,0.0,1.0
2022-07-19,7.73,7.75,7.62,7.65,7666771,6.79724034645367,6.81482699676791,6.70051376972535,6.72689374519671,8718853.06526198,0.0,1.0
2022-07-20,7.65,7.6982,7.57,7.61,8651739,6.72689374519671,6.76927757245403,6.65654714393975,6.69172044456823,9838984.50860168,0.0,1.0
2022-07-21,7.73,7.73,7.57,7.58,5550002,6.79724034645367,6.79724034645367,6.65654714393975,6.66534046909687,6311607.83984681,0.0,1.0
2022-07-22,7.62,7.745,7.59,7.69,4184670,6.70051376972535,6.81043033418935,6.67413379425399,6.76206704582519,4758916.4795205,0.0,1.0
2022-07-25,7.87,7.9,7.7691,7.78,4390820,6.92034689865335,6.94672687412471,6.83162224781801,6.84120697223927,4993355.66642249,0.0,1.0
2022-07-26,7.61,7.705,7.585,7.66,5533603,6.69172044456823,6.77525703356087,6.66973713167543,6.73568707035383,6292958.46693385,0.0,1.0
2022-07-27,7.89,7.89,7.685,7.72,6083433,6.93793354896759,6.93793354896759,6.75767038324663,6.78844702129655,6918239.56387453,0.0,1.0
2022-07-28,7.48,7.52,7.315,7.44,7205273,6.57740721752568,6.61258051815415,6.4323173524332,6.5422339168972,8194025.4354929,0.0,1.0
2022-07-29,7.79,7.8,7.58,7.6,8261930,6.85000029739639,6.85879362255351,6.66534046909687,6.68292711941111,9395683.48989163,0.0,1.0
2022-08-01,8.0,8.02,7.87,7.94,8475150,7.03466012569591,7.05224677601015,6.92034689865335,6.98190017475319,9638162.86622557,0.0,1.0
2022-08-02,7.86,8.015,7.86,8.0,5815705,6.91155357349623,7.04785011343159,6.91155357349623,7.03466012569591,6613772.26030482,0.0,1.0
2022-08-03,8.07,8.12,7.98,8.0,4784318,7.09621340179575,7.14018002758135,7.01707347538167,7.03466012569591,5440851.91268763,0.0,1.0
2022-08-04,8.0,8.02,7.945,7.97,4623470,7.03466012569591,7.05224677601015,6.98629683733175,7.00828015022455,5257931.34836645,0.0,1.0
2022-08-05,8.09,8.12,7.935,7.95,6814612,7.11380005210999,7.14018002758135,6.97750351217463,6.99069349991031,7749755.50003659,0.0,1.0
2022-08-08,8.13,8.22,8.115,8.17,3692034,7.14897335273847,7.22811327915255,7.13578336500279,7.18414665336695,4198677.89946399,0.0,1.0
2022-08-09,8.16,8.24,8.12,8.2,3788636,7.17535332820983,7.24569992946679,7.14018002758135,7.21052662883831,4308536.22754115,0.0,1.0
2022-08-10,8.47,8.52,8.33,8.33,7185071,7.44794640808054,7.49191303386614,7.32483985588087,7.32483985588087,8171051.19123488,0.0,1.0
2022-08-11,8.45,8.485,8.385,8.43,7587571,7.52559991081006,7.55677103470099,7.46771068072691,7.50778784001525,8519583.25048649,0.1083096,1.0
2022-08-12,8.57,8.57,8.45,8.47,5782408,7.63247233557896,7.63247233557896,7.52559991081006,7.54341198160488,6492684.72667723,0.0,1.0
2022-08-15,8.52,8.54,8.405,8.48,4771010,7.58794215859192,7.60575422938674,7.48552275152173,7.55231801700229,5357052.59086255,0.0,1.0
2022-08-16,8.44,8.45,8.36,8.37,5480503,7.51669387541266,7.52559991081006,7.44544559223339,7.4543516276308,6153695.50585305,0.0,1.0
2022-08-17,8.29,8.345,8.24,8.3,6581730,7.38310334445153,7.43208653913728,7.33857316746449,7.39200937984894,7390190.70361574,0.0,1.0
2022-08-18,8.21,8.26,8.17,8.26,4622579,7.31185506127226,7.35638523825931,7.27623091968263,7.35638523825931,5190389.20656566,0.0,1.0
2022-08-19,7.94,8.06,7.912,8.06,6519902,7.07139210554224,7.17826453031114,7.04645520642949,7.17826453031114,7320768.1185472,0.0,1.0
2022-08-22,7.79,7.83,7.745,7.8,6749005,6.93780157458111,6.97342571617075,6.89772441529277,6.94670760997852,7578012.77318519,0.0,1.0
2022-08-23,7.86,7.9414,7.855,7.88,5462569,7.00014382236297,7.07263895049787,6.99569080466427,7.01795589315779,6133558.59958697,0.0,1.0
2022-08-24,7.81,7.87,7.705,7.73,5456143,6.95561364537593,7.00904985776038,6.86210027370314,6.88436536219666,6126343.26783355,0.0,1.0
2022-08-25,7.97,7.97,7.835,7.85,5195480,7.09811021173446,7.09811021173446,6.97787873386945,6.99123778696556,5833661.96985011,0.0,1.0
2022-08-26,7.7,7.995,7.7,7.98,5726940,6.85764725600444,7.12037530022798,6.85764725600444,7.10701624713187,6430403.36631328,0.0,1.0
2022-08-29,7.7,7.745,7.625,7.63,4210166,6.85764725600444,6.89772441529277,6.79085199052387,6.79530500822258,4727317.83799686,0.0,1.0
2022-08-30,7.8,7.92,7.745,7.9,4736253,6.94670760997852,7.05358003474742,6.89772441529277,7.0357679639526,5318026.24698555,0.0,1.0
2022-08-31,7.79,7.86,7.775,7.8,4853551,6.93780157458111,7.00014382236297,6.924442521485,6.94670760997852,5449732.43808617,0.0,1.0
2022-09-01,7.61,7.65,7.51,7.63,5005492,6.77749293742776,6.8131170790174,6.68843258345368,6.79530500822258,5620336.96997947,0.0,1.0
2022-09-02,7.72,7.985,7.7043,7.82,9484250,6.87545932679925,7.11146926483058,6.86147685122532,6.96451968077334,10649239.057325,0.0,1.0
2022-09-06,7.83,7.975,7.79,7.96,7078863,6.97342571617075,7.10256322943317,6.93780157458111,7.08920417633705,7948388.57485333,0.0,1.0
2022-09-07,7.71,7.73,7.6,7.61,5454144,6.86655329140185,6.88436536219666,6.76858690203035,6.77749293742776,6124098.72252152,0.0,1.0
2022-09-08,7.84,7.84,7.595,7.62,5403146,6.98233175156815,6.98233175156815,6.76413388433165,6.78639897282517,6066836.43046412,0.0,1.0
2022-09-09,8.01,8.028,7.95,7.97,5260384,7.1337343533241,7.14976521703943,7.08029814093965,7.09811021173446,5906538.39252734,0.0,1.0
2022-09-12,8.25,8.35,8.2,8.21,5672548,7.3474792028619,7.43653955683598,7.30294902587485,7.31185506127226,6369330.17541194,0.0,1.0
2022-09-13,7.97,8.205,7.96,8.1,6344261,7.09811021173446,7.30740204357356,7.08920417633705,7.21388867190077,7123552.41912262,0.0,1.0
2022-09-14,7.94,8.037,7.9,7.98,8832121,7.07139210554224,7.1577806488971,7.0357679639526,7.10701624713187,9917006.39610093,0.0,1.0
2022-09-15,8.02,8.125,7.935,7.94,14564294,7.1426403887215,7.23615376039429,7.06693908784353,7.07139210554224,16353285.5531185,0.0,1.0
2022-09-16,7.92,7.99,7.8526,7.96,7394631,7.05358003474742,7.11592228252928,6.99355335616889,7.08920417633705,8302943.64443221,0.0,1.0
2022-09-19,7.96,7.97,7.7604,7.8,5646331,7.08920417633705,7.09811021173446,6.91143970980478,6.94670760997852,6339892.8345188,0.0,1.0
2022-09-20,7.83,7.96,7.78,7.92,5958201,6.97342571617075,7.08920417633705,6.9288955391837,7.05358003474742,6690071.09688091,0.0,1.0
2022-09-21,7.53,7.75,7.52,7.74,8797063,6.7062446542485,6.90217743299148,6.69733861885109,6.89327139759407,9877642.07916794,0.0,1.0
2022-09-22,7.53,7.72,7.5,7.7,8383089,6.7062446542485,6.87545932679925,6.67952654805627,6.85764725600444,9412817.96661111,0.0,1.0
2022-09-23,7.08,7.31,7.005,7.31,19017998,6.30547306136512,6.51031187550551,6.23867779588456,6.51031187550551,21354056.1555978,0.0,1.0
2022-09-26,6.9,7.105,6.84,7.0,15974687,6.14516442421177,6.32773814985864,6.09172821182732,6.23422477818585,17936922.8699098,0.0,1.0
2022-09-27,6.72,6.92,6.6707,6.9,16851481,5.98485578705842,6.16297649500658,5.9409490325492,6.14516442421177,18921417.0481556,0.0,1.0
2022-09-28,6.66,6.68,6.36,6.38,17130579,5.93141957467397,5.94923164546878,5.66423851275172,5.68205058354653,19234797.7922757,0.0,1.0
2022-09-29,6.48,6.49,6.3151,6.39,16090270,5.77111093752062,5.78001697291803,5.62425041381735,5.69095661894394,18066703.4005751,0.0,1.0
2022-09-30,6.4,6.52,6.36,6.39,11188875,5.69986265434135,5.80673507911025,5.66423851275172,5.69095661894394,12563250.0890979,0.0,1.0
2022-10-03,6.61,6.68,6.485,6.57,10682241,5.88688939768693,5.94923164546878,5.77556395521932,5.85126525609729,11994384.1713323,0.0,1.0
2022-10-04,6.96,7.02,6.84,6.86,10406343,6.19860063659622,6.25203684898067,6.09172821182732,6.10954028262214,11684596.4962459,0.0,1.0
2022-10-05,6.78,6.8199,6.67,6.74,9704748,6.03829199944287,6.07382708067853,5.94032561007138,6.00266785785323,10896821.7247644,0.0,1.0
2022-10-06,6.52,6.6398,6.495,6.61,8872665,5.80673507911025,5.9134293831712,5.78446999061673,5.88688939768693,9962530.58075867,0.0,1.0
2022-10-07,6.43,6.51,6.4,6.49,9565408,5.72658076053358,5.79782904371284,5.69986265434135,5.78001697291803,10740366.0250256,0.0,1.0
2022-10-10,6.35,6.49,6.31,6.46,12669090,5.65533247735431,5.78001697291803,5.61970833576467,5.7532988667258,14225285.9265377,0.0,1.0
2022-10-11,6.12,6.33,6.103,6.28,15950409,5.45049366321392,5.63752040655949,5.43535340303832,5.59299022957245,17909662.7042843,0.0,1.0
2022-10-12,6.05,6.115,5.885,5.91,14351957,5.38815141543206,5.44604064551521,5.24120183137482,5.26346691986834,16114866.3345493,0.0,1.0
2022-10-13,6.56,6.64,6.215,6.29,18177358,5.84235922069988,5.91360750387915,5.5351009994893,5.60189626496986,20410156.920429,0.0,1.0
2022-10-14,6.43,6.6697,6.42,6.61,15220187,5.72658076053358,5.94005842900945,5.71767472513617,5.88688939768693,17089744.5617935,0.0,1.0
2022-10-17,6.66,6.775,6.66,6.72,10242514,5.93141957467397,6.03383898174416,5.93141957467397,5.98485578705842,11500643.7128922,0.0,1.0
2022-10-18,6.77,6.845,6.71,6.82,11479294,6.02938596404546,6.09618122952602,5.97594975166101,6.0739161410325,12889342.4377591,0.0,1.0
2022-10-19,6.55,6.64,6.485,6.6,8265047,5.83345318530248,5.91360750387915,5.77556395521932,5.87798336228952,9280276.38696014,0.0,1.0
2022-10-20,6.57,6.74,6.52,6.63,9218572,5.85126525609729,6.00266785785323,5.80673507911025,5.90470146848174,10350926.7464652,0.0,1.0
2022-10-21,6.66,6.68,6.411,6.44,11073928,5.93141957467397,5.94923164546878,5.7096592932785,5.73548679593098,12434183.6809031,0.0,1.0
2022-10-24,6.82,6.91,6.8,6.84,9589211,6.0739161410325,6.15407045960918,6.05610407023768,6.09172821182732,10767092.8444664,0.0,1.0
2022-10-25,7.01,7.045,6.81,6.83,12368832,6.24313081358326,6.27430193747419,6.06501010563509,6.08282217642991,13888146.0134319,0.0,1.0
2022-10-26,7.0,7.07,6.965,6.98,6729070,6.23422477818585,6.29656702596771,6.20305365429492,6.21641270739104,7555629.07593894,0.0,1.0
2022-10-27,6.99,7.1099,6.99,7.02,6679134,6.22531874278844,6.33210210720337,6.22531874278844,6.25203684898067,7499559.23366711,0.0,1.0
2022-10-28,6.92,6.94,6.7922,6.85,6025199,6.16297649500658,6.1807885658014,6.04915736262771,6.10063424722473,6765298.73410713,0.0,1.0
2022-10-31,6.92,6.97,6.845,6.86,8394272,6.16297649500658,6.20750667199363,6.09618122952602,6.10954028262214,9425374.62005004,0.0,1.0
2022-11-01,7.02,7.09,7.0,7.07,6751945,6.25203684898067,6.31437909676253,6.23422477818585,6.29656702596771,7581313.90535996,0.0,1.0
2022-11-02,6.88,7.1,6.8528,6.99,9515093,6.12735235341695,6.32328513215993,6.103127937136,6.22531874278844,10683870.6286401,0.0,1.0
2022-11-03,6.74,6.8,6.6601,6.69,9381298,6.00266785785323,6.05610407023768,5.93150863502794,5.95813768086619,10533641.0438363,0.0,1.0
2022-11-04,7.14,7.15,6.92,6.92,9273551,6.35890927374957,6.36781530914698,6.16297649500658,6.16297649500658,10412659.0409674,0.0,1.0
2022-11-07,7.16,7.185,7.06,7.09,7392820,6.37672134454439,6.39898643303791,6.2876609905703,6.31437909676253,8300910.19192591,0.0,1.0
2022-11-08,7.24,7.28,7.17,7.22,5296048,6.44796962772365,6.48359376931329,6.38562737994179,6.43015755692884,5946583.1469086,0.0,1.0
2022-11-09,7.07,7.17,7.0558,7.12,7581672,6.29656702596771,6.38562737994179,6.28392045570339,6.34109720295475,8512959.65228956,0.0,1.0
2022-11-10,7.5,7.5,7.27,7.3,7676622,6.67952654805627,6.67952654805627,6.47468773391588,6.5014058401081,8619572.74752566,0.0,1.0
2022-11-11,7.63,7.675,7.51,7.53,5146718,6.79530500822258,6.83538216751092,6.68843258345368,6.7062446542485,5778910.33478004,0.0,1.0
2022-11-14,7.5,7.58,7.47,7.5,6614379,6.67952654805627,6.75077483123554,6.65280844186404,6.67952654805627,7426850.11326675,0.0,1.0
2022-11-15,7.5,7.635,7.43,7.63,7906653,6.67952654805627,6.79975802592128,6.61718430027441,6.79530500822258,8877859.39218344,0.0,1.0
2022-11-16,7.42,7.49,7.4,7.48,4947704,6.608278264877,6.67062051265886,6.59046619408219,6.66171447726145,5555450.63456605,0.0,1.0
2022-11-17,7.54,7.57,7.385,7.39,6447713,6.7151506896459,6.74186879583813,6.57710714098607,6.58156015868478,7239711.8496478,0.0,1.0
2022-11-18,7.6,7.65,7.56,7.64,4944446,6.76858690203035,6.8131170790174,6.73296276044072,6.80421104361999,5551792.44115606,0.0,1.0
2022-11-21,7.58,7.59,7.49,7.58,5498917,6.75077483123554,6.75968086663295,6.67062051265886,6.75077483123554,6174371.37247419,0.0,1.0
2022-11-22,7.6,7.65,7.57,7.58,3622039,6.76858690203035,6.8131170790174,6.74186879583813,6.75077483123554,4066948.80311615,0.0,1.0
2022-11-23,7.7,7.74,7.66,7.66,3628257,6.85764725600444,6.89327139759407,6.8220231144148,6.8220231144148,4073930.58538237,0.0,1.0
2022-11-25,7.81,7.84,7.74,7.74,2841238,6.95561364537593,6.98233175156815,6.89327139759407,6.89327139759407,3190238.83604459,0.0,1.0
2022-11-28,7.63,7.82,7.61,7.79,4192497,6.79530500822258,6.96451968077334,6.77749293742776,6.93780157458111,4707478.48276014,0.0,1.0
2022-11-29,7.84,7.88,7.75,7.75,3822929,6.98233175156815,7.01795589315779,6.90217743299148,6.90217743299148,4292514.94005118,0.0,1.0
2022-11-30,7.95,7.95,7.74,7.88,5023279,7.08029814093965,7.08029814093965,6.89327139759407,7.01795589315779,5640308.81963681,0.0,1.0
2022-12-01,7.89,7.98,7.85,7.95,3950059,7.0268619285552,7.10701624713187,6.99123778696556,7.08029814093965,4435260.83575803,0.0,1.0
2022-12-02,7.82,7.835,7.775,7.8,3934446,6.96451968077334,6.97787873386945,6.924442521485,6.94670760997852,4417730.0273755,0.0,1.0
2022-12-05,7.7,7.86,7.67,7.83,5280342,6.85764725600444,7.00014382236297,6.83092914981221,6.97342571617075,5928947.91495727,0.0,1.0
2022-12-06,7.81,7.9368,7.745,7.88,7047960,6.95561364537593,7.06854217421507,6.89772441529277,7.01795589315779,7913689.63349387,0.0,1.0
2022-12-07,7.76,7.81,7.7023,7.79,5021725,6.91108346838889,6.95561364537593,6.85969564414584,6.93780157458111,5638563.93548729,0.0,1.0
2022-12-08,7.75,7.81,7.72,7.79,4076983,6.90217743299148,6.95561364537593,6.87545932679925,6.93780157458111,4577775.42764583,0.0,1.0
2022-12-09,7.93,7.98,7.81,7.81,4355875,7.06248607014483,7.10701624713187,6.95561364537593,6.95561364537593,4890924.86794691,0.0,1.0
2022-12-12,7.93,7.93,7.795,7.84,4469242,7.06248607014483,7.06248607014483,6.94225459227982,6.98233175156815,5018217.19830638,0.0,1.0
2022-12-13,8.07,8.155,8.035,8.11,5996163,7.18717056570855,7.26287186658652,7.15599944181762,7.22279470729818,6732696.12396204,0.0,1.0
2022-12-14,7.98,8.0999,7.955,8.06,7903532,7.10701624713187,7.2137996115468,7.08475115863835,7.17826453031114,8874355.02704145,0.0,1.0
2022-12-15,7.66,7.845,7.62,7.83,7581972,6.8220231144148,6.98678476926686,6.78639897282517,6.97342571617075,8513296.50251148,0.0,1.0
2022-12-16,7.61,7.63,7.505,7.57,5813492,6.77749293742776,6.79530500822258,6.68397956575497,6.74186879583813,6527586.90100392,0.0,1.0
2022-12-19,7.61,7.725,7.5914,7.64,5274428,6.77749293742776,6.87991234449796,6.76092771158858,6.80421104361999,5922307.47424926,0.0,1.0
2022-12-20,7.69,7.725,7.61,7.61,5117203,6.84874122060703,6.87991234449796,6.77749293742776,6.77749293742776,5745769.88711396,0.0,1.0
2022-12-21,7.78,7.8,7.72,7.73,6597701,6.9288955391837,6.94670760997852,6.87545932679925,6.88436536219666,7408123.48659643,0.0,1.0
2022-12-22,7.69,7.72,7.6,7.72,4327277,6.84874122060703,6.87545932679925,6.76858690203035,6.87545932679925,4858814.05912582,0.0,1.0
2022-12-23,7.79,7.81,7.7,7.7,3365079,6.93780157458111,6.95561364537593,6.85764725600444,6.85764725600444,3778425.35970521,0.0,1.0
2022-12-27,7.81,7.83,7.745,7.77,2477700,6.95561364537593,6.97342571617075,6.89772441529277,6.9199895037863,2782045.98279612,0.0,1.0
2022-12-28,7.74,7.86,7.73,7.83,2826611,6.89327139759407,7.00014382236297,6.88436536219666,6.97342571617075,3173815.14205809,0.0,1.0
2022-12-29,7.8,7.815,7.74,7.75,3540006,6.94670760997852,6.96006666307463,6.89327139759407,6.90217743299148,3974839.35560164,0.0,1.0
2022-12-30,7.8,7.835,7.75,7.75,2742009,6.94670760997852,6.97787873386945,6.90217743299148,6.90217743299148,3078821.13380991,0.0,1.0
2023-01-03,7.97,8.01,7.9001,7.93,6075388,7.09811021173446,7.1337343533241,7.03585702430658,7.06248607014483,6821652.65339943,0.0,1.0
2023-01-04,8.29,8.29,8.13,8.13,5913272,7.38310334445153,7.38310334445153,7.240606778093,7.240606778093,6639623.28481285,0.0,1.0
2023-01-05,8.38,8.4,8.3,8.32,4835129,7.46325766302821,7.48106973382302,7.39200937984894,7.40982145064376,5429047.58879244,0.0,1.0
2023-01-06,8.46,8.47,8.29,8.32,4293223,7.53450594620747,7.54341198160488,7.38310334445153,7.40982145064376,4820577.06760218,0.0,1.0
2023-01-09,8.49,8.56,8.47,8.54,3935867,7.5612240523997,7.62356630018156,7.54341198160488,7.60575422938674,4419325.5745933,0.0,1.0
2023-01-10,8.49,8.5,8.405,8.44,2515481,7.5612240523997,7.57013008779711,7.48552275152173,7.51669387541266,2824467.77691003,0.0,1.0
2023-01-11,8.57,8.58,8.5297,8.53,2071282,7.63247233557896,7.64137837097637,7.59658101292741,7.59684819398933,2325706.00449527,0.0,1.0
2023-01-12,8.79,8.8275,8.66,8.74,3687650,7.82840511432195,7.86180274706223,7.71262665415564,7.78387493733491,4140619.06948304,0.0,1.0
2023-01-13,8.96,8.96,8.77,8.78,3901096,7.97980771607789,7.97980771607789,7.81059304352713,7.81949907892454,4380283.51103928,0.0,1.0
2023-01-17,9.01,9.05,8.945,9.03,4409726,8.02433789306493,8.05996203465457,7.96644866298178,8.04214996385975,4951390.60561473,0.0,1.0
2023-01-18,9.01,9.1753,9.0,9.14,4358760,8.02433789306493,8.17155465818409,8.01543185766752,8.14011635323124,4894164.24424766,0.0,1.0
2023-01-19,8.92,8.93,8.83,8.87,4413490,7.94418357448826,7.95308960988566,7.86402925591158,7.89965339750121,4955616.95306569,0.0,1.0
2023-01-20,8.96,8.97,8.9036,8.92,2660437,7.97980771607789,7.9887137514753,7.92957767643651,7.94418357448826,2987229.31280307,0.0,1.0
2023-01-23,9.08,9.08,8.975,8.98,2925219,8.08668014084679,8.08668014084679,7.993166769174,7.99761978687271,3284535.56433341,0.0,1.0
2023-01-24,8.94,9.0399,8.94,9.0,2904604,7.96199564528307,8.05096693890318,7.96199564528307,8.01543185766752,3261388.33991749,0.0,1.0
2023-01-25,9.15,9.15,9.001,9.01,5172483,8.14902238862865,8.14902238862865,8.01632246120726,8.02433789306493,5807840.15467217,0.0,1.0
2023-01-26,9.31,9.31,9.215,9.28,3826896,8.29151895498718,8.29151895498718,8.2069116187118,8.26480084879496,4296969.22281897,0.0,1.0
2023-01-27,9.3,9.32,9.22,9.25,3172689,8.28261291958978,8.30042499038459,8.21136463641051,8.23808274260273,3562403.31239111,0.0,1.0
2023-01-30,9.27,9.355,9.27,9.3,3669748,8.25589481339755,8.33159611427552,8.25589481339755,8.28261291958978,4120518.0939073,0.0,1.0
2023-01-31,9.28,9.285,9.17,9.2,4471205,8.26480084879496,8.26925386649366,8.16683445942347,8.19355256561569,5020421.32159177,0.0,1.0
2023-02-01,9.35,9.4,9.155,9.18,6898292,8.32714309657682,8.37167327356386,8.15347540632735,8.17574049482087,7745637.30344861,0.0,1.0
2023-02-02,9.27,9.3586,9.235,9.34,4336254,8.25589481339755,8.33480228701859,8.22472368950662,8.31823706117941,4868893.7405996,0.0,1.0
2023-02-03,9.14,9.24,9.12,9.17,4663993,8.14011635323124,8.22917670720532,8.12230428243642,8.16683445942347,5236890.25686695,0.0,1.0
2023-02-06,9.07,9.09,9.005,9.05,5111192,8.07777410544938,8.0955861762442,8.01988487536623,8.05996203465457,5739020.53150086,0.0,1.0
2023-02-07,9.23,9.255,9.115,9.15,5359463,8.22027067180792,8.24253576030144,8.11785126473772,8.14902238862865,6017787.66965107,0.0,1.0
2023-02-08,9.2,9.26,9.2,9.25,3931561,8.19355256561569,8.24698877800014,8.19355256561569,8.23808274260273,4414490.65107475,0.0,1.0
2023-02-09,9.2,9.435,9.1819,9.42,5529223,8.19355256561569,8.40284439745479,8.17743264154638,8.38948534435868,6208399.98189205,0.0,1.0
2023-02-10,9.05,9.11,9.0,9.09,4402373,8.05996203465457,8.11339824703902,8.01543185766752,8.0955861762442,4943134.40667559,0.0,1.0
2023-02-13,9.14,9.15,9.032,9.06,2313348,8.14011635323124,8.14902238862865,8.04393117093923,8.06886807005198,2597505.9572222,0.0,1.0
2023-02-14,9.22,9.29,9.13,9.15,3664788,8.21136463641051,8.27370688419237,8.13121031783383,8.14902238862865,4114948.83690497,0.0,1.0
2023-02-15,8.45,8.48,8.29,8.37,8127228,7.52559991081006,7.55231801700229,7.38310334445153,7.4543516276308,9125528.51784646,0.0,1.0
2023-02-16,8.46,8.5,8.33,8.35,4282893,7.53450594620747,7.57013008779711,7.41872748604116,7.43653955683598,4808978.19162757,0.0,1.0
2023-02-17,8.43,8.44,8.36,8.42,5197732,7.50778784001525,7.51669387541266,7.44544559223339,7.49888180461784,5836190.59218261,0.0,1.0
2023-02-21,8.34,8.455,8.3,8.44,4375750,7.42763352143857,7.53005292850877,7.39200937984894,7.51669387541266,4913241.19514878,0.0,1.0
2023-02-22,8.36,8.4273,8.33,8.35,5765904,7.44544559223339,7.50538321045795,7.41872748604116,7.43653955683598,6474153.47313561,0.0,1.0
2023-02-23,8.32,8.425,8.25,8.41,5932164,7.62671903671224,7.72296969763229,7.56255192943221,7.70921960321513,6471407.1991403,0.24354,1.0
2023-02-24,8.23,8.245,8.18,8.2,3523491,7.54421847020934,7.55796856462649,7.49838482215218,7.51671828137504,3843781.96953187,0.0,1.0
2023-02-27,8.35,8.39,8.315,8.33,3836259,7.65421922554654,7.69088614399227,7.62213567190652,7.63588576632367,4184981.08116478,0.0,1.0
2023-02-28,8.46,8.55,8.445,8.48,4736082,7.7550532512723,7.8375538177752,7.74130315685515,7.77338671049517,5166599.4315934,0.0,1.0
2023-03-01,8.46,8.51,8.4,8.48,3801847,7.7550532512723,7.80088689932946,7.7000528736037,7.77338671049517,4147440.97530513,0.0,1.0
2023-03-02,8.32,8.33,8.25,8.29,3849862,7.62671903671224,7.63588576632367,7.56255192943221,7.59921884787794,4199820.61562976,0.0,1.0
2023-03-03,8.39,8.39,8.255,8.27,4223831,7.69088614399227,7.69088614399227,7.56713529423792,7.58088538865507,4607783.99608507,0.0,1.0
2023-03-06,8.38,8.39,8.31,8.31,2055123,7.68171941438084,7.69088614399227,7.61755230710081,7.61755230710081,2241936.96892379,0.0,1.0
2023-03-07,8.07,8.3,8.04,8.3,5475916,7.39755079642641,7.60838557748937,7.37005060759211,7.60838557748937,5973685.52593752,0.0,1.0
2023-03-08,8.06,8.1156,8.03,8.06,3195662,7.38838406681498,7.43935108345455,7.36088387798068,7.38838406681498,3486152.78890117,0.0,1.0
2023-03-09,7.77,7.94,7.76,7.88,5379763,7.12254890808342,7.27838331147779,7.11338217847199,7.22338293380919,5868792.06439146,0.0,1.0
2023-03-10,7.53,7.705,7.43,7.6,12390320,6.90254739740903,7.06296516560911,6.8108801012947,6.96671450468906,13516619.9126747,0.0,1.0
2023-03-13,7.24,7.33,7.135,7.27,17722744,6.63671223867748,6.71921280518037,6.54046157775743,6.66421242751178,19333769.7862231,0.0,1.0
2023-03-14,7.4,7.66,7.3435,7.61,12793940,6.7833799124604,7.02171488235766,6.73158789015581,6.9758812343005,13956929.616472,0.0,1.0
2023-03-15,6.79,6.925,6.67,6.79,30257402,6.22420940616299,6.34796025591734,6.1142086508258,6.22420940616299,33007848.2540406,0.0,1.0
2023-03-16,6.98,7.02,6.78,6.82,25243907,6.39837726878022,6.43504418722595,6.21504267655156,6.25170959499729,27538618.5368827,0.0,1.0
2023-03-17,6.75,6.84,6.71,6.82,10231484,6.18754248771726,6.27004305422016,6.15087556927153,6.25170959499729,11161542.2661088,0.0,1.0
2023-03-20,6.67,6.7469,6.63,6.69,20628144,6.1142086508258,6.18470080153772,6.07754173238007,6.13254211004866,22503275.2949013,0.0,1.0
2023-03-21,6.93,7.0873,6.93,7.02,12517272,6.35254362072305,6.49673627751089,6.35254362072305,6.43504418722595,13655112.0525996,0.0,1.0
2023-03-22,6.86,7.11,6.85,7.11,14801901,6.28837651344302,6.51754475372885,6.27920978383159,6.51754475372885,16147417.484136,0.0,1.0
2023-03-23,6.65,7.09,6.625,7.07,20967475,6.09587519160293,6.49921129450598,6.07295836757435,6.48087783528312,22873452.0257354,0.0,1.0
2023-03-24,6.6,6.6,6.38,6.42,17291322,6.05004154354577,6.05004154354577,5.84837349209424,5.88504041053997,18863130.8361423,0.0,1.0
2023-03-27,6.75,6.81,6.7,6.74,12985584,6.18754248771726,6.24254286538586,6.1417088396601,6.17837575810583,14165994.3627049,0.0,1.0
2023-03-28,6.72,6.7799,6.674,6.7,7978467,6.16004229888296,6.21495100925544,6.11787534267037,6.1417088396601,8703722.41595198,0.0,1.0
2023-03-29,6.96,6.99,6.9004,6.93,11205858,6.38004380955735,6.40754399839165,6.32541010107321,6.35254362072305,12224488.42172,0.0,1.0
2023-03-30,7.09,7.205,7.06,7.19,9702673,6.49921129450598,6.60462868503746,6.47171110567168,6.59087859062031,10584661.5001042,0.0,1.0
2023-03-31,7.19,7.22,7.13,7.17,10106881,6.59087859062031,6.61837877945461,6.53587821295171,6.57254513139745,11025612.6540423,0.0,1.0
2023-04-03,7.37,7.4,7.3,7.33,8022433,6.75587972362611,6.7833799124604,6.69171261634607,6.71921280518037,8751684.99569815,0.0,1.0
2023-04-04,7.33,7.46,7.24,7.44,7271192,6.71921280518037,6.838380290129,6.63671223867748,6.82004683090614,7932154.98680269,0.0,1.0
2023-04-05,7.4,7.46,7.3143,7.43,7063613,6.7833799124604,6.838380290129,6.70482103969042,6.8108801012947,7705706.72357357,0.0,1.0
2023-04-06,7.55,7.575,7.45,7.46,7650848,6.9208808566319,6.94379768066048,6.82921356051757,6.838380290129,8346322.32465728,0.0,1.0
2023-04-10,7.56,7.615,7.47,7.49,5483501,6.93004758624333,6.98046459910621,6.84754701974043,6.8658804789633,5981960.01457362,0.0,1.0
2023-04-11,7.56,7.62,7.56,7.61,4398593,6.93004758624333,6.98504796391193,6.93004758624333,6.9758812343005,4798432.14150657,0.0,1.0
2023-04-12,7.59,7.69,7.59,7.67,5934011,6.95754777507763,7.04921507119196,6.95754777507763,7.03088161196909,6473422.09439553,0.0,1.0
2023-04-13,7.67,7.69,7.625,7.68,5425312,7.03088161196909,7.04921507119196,6.98963132871765,7.04004834158053,5918481.54137045,0.0,1.0
2023-04-14,7.84,7.9,7.81,7.86,6928311,7.18671601536346,7.24171639303205,7.15921582652916,7.20504947458632,7558105.55528858,0.0,1.0
2023-04-17,7.73,7.74,7.6,7.62,6541972,7.08588198963769,7.09504871924913,6.96671450468906,6.98504796391193,7136647.72204112,0.0,1.0
2023-04-18,7.77,7.8,7.71,7.79,7058302,7.12254890808342,7.15004909691772,7.06754853041483,7.14088236730629,7699912.9451759,0.0,1.0
2023-04-19,7.8,7.82,7.69,7.7,7081370,7.15004909691772,7.16838255614059,7.04921507119196,7.05838180080339,7725077.863285,0.0,1.0
2023-04-20,7.62,7.715,7.6,7.66,12955547,6.98504796391193,7.07213189522054,6.96671450468906,7.02171488235766,14133226.9513453,0.0,1.0
2023-04-21,7.62,7.63,7.52,7.57,6438277,6.98504796391193,6.99421469352336,6.8933806677976,6.93921431585477,7023526.68062775,0.0,1.0
2023-04-24,7.73,7.745,7.625,7.63,8365807,7.08588198963769,7.09963208405484,6.98963132871765,6.99421469352336,9126272.24170107,0.0,1.0
2023-04-25,7.42,7.54,7.39,7.53,9314771,6.80171337168327,6.91171412702047,6.77421318284897,6.90254739740903,10161498.5876559,0.0,1.0
2023-04-26,7.61,7.71,7.575,7.58,9039997,6.9758812343005,7.06754853041483,6.94379768066048,6.9483810454662,9861747.19141392,0.0,1.0
2023-04-27,8.17,8.19,7.97,7.97,10596796,7.48921809254074,7.50755155176361,7.30588350031208,7.30588350031208,11560061.7114128,0.0,1.0
2023-04-28,8.07,8.07,7.925,7.94,7684359,7.39755079642641,7.39755079642641,7.26463321706064,7.27838331147779,8382879.52817532,0.0,1.0
2023-05-01,7.99,8.145,7.96,8.09,6839409,7.32421695953495,7.46630126851216,7.29671677070065,7.41588425564928,7461122.22124422,0.0,1.0
2023-05-02,7.77,7.93,7.665,7.92,13811032,7.12254890808342,7.26921658186635,7.02629824716338,7.26004985225492,15066476.9066326,0.0,1.0
2023-05-03,7.61,7.74,7.6,7.62,12236999,6.9758812343005,7.09504871924913,6.96671450468906,6.98504796391193,13349361.7884591,0.0,1.0
2023-05-04,7.47,7.565,7.36,7.52,15739450,6.84754701974043,6.93463095104905,6.74671299401467,6.8933806677976,17170191.1883267,0.0,1.0
2023-05-05,7.82,7.86,7.61,7.63,11865483,7.16838255614059,7.20504947458632,6.9758812343005,6.99421469352336,12944074.3896286,0.0,1.0
2023-05-08,7.82,7.8899,7.795,7.86,8444006,7.16838255614059,7.23245799612451,7.14546573211201,7.20504947458632,9211579.65592049,0.0,1.0
2023-05-09,7.77,7.8,7.695,7.71,10435548,7.12254890808342,7.15004909691772,7.05379843599768,7.06754853041483,11384156.0102139,0.0,1.0
2023-05-10,7.75,7.795,7.65,7.79,11065548,7.10421544886056,7.14546573211201,7.01254815274623,7.14088236730629,12071424.0182221,0.0,1.0
2023-05-11,7.68,7.7,7.5516,7.59,8929359,7.04004834158053,7.05838180080339,6.92234753336973,6.95754777507763,9741052.02019166,0.0,1.0
2023-05-12,7.66,7.75,7.64,7.74,7212928,7.02171488235766,7.10421544886056,7.0033814231348,7.09504871924913,7868594.69597953,0.0,1.0
2023-05-15,7.83,7.88,7.6801,7.7,8743643,7.17754928575202,7.22338293380919,7.04014000887664,7.05838180080339,9538454.13864363,0.0,1.0
2023-05-16,7.65,7.8,7.65,7.76,8304776,7.01254815274623,7.15004909691772,7.01254815274623,7.11338217847199,9059693.42615066,0.0,1.0
2023-05-17,7.92,7.945,7.71,7.75,9754327,7.26004985225492,7.2829666762835,7.06754853041483,7.10421544886056,10641010.9313513,0.0,1.0
2023-05-18,7.92,7.92,7.82,7.88,8721783,7.26004985225492,7.26004985225492,7.16838255614059,7.22338293380919,9514607.02966734,0.0,1.0
2023-05-19,7.99,8.01,7.92,7.94,7782398,7.32421695953495,7.34255041875782,7.26004985225492,7.27838331147779,8489830.43013901,0.0,1.0
2023-05-22,8.01,8.02,7.91,7.98,8819530,7.34255041875782,7.35171714836925,7.25088312264349,7.31505022992352,9621239.38836382,0.0,1.0
2023-05-23,8.04,8.17,8.04,8.06,8455533,7.37005060759211,7.48921809254074,7.37005060759211,7.38838406681498,9224154.47866385,0.0,1.0
2023-05-24,7.84,7.92,7.82,7.91,8015810,7.18671601536346,7.26004985225492,7.16838255614059,7.25088312264349,8744459.95440126,0.0,1.0
2023-05-25,7.78,7.84,7.73,7.79,6726064,7.13171563769486,7.18671601536346,7.08588198963769,7.14088236730629,7337473.97939073,0.0,1.0
2023-05-26,7.81,7.83,7.73,7.76,8105098,7.15921582652916,7.17754928575202,7.08588198963769,7.11338217847199,8841864.37646324,0.0,1.0
2023-05-30,7.76,7.83,7.69,7.8,8754229,7.11338217847199,7.17754928575202,7.04921507119196,7.15004909691772,9550002.42298137,0.0,1.0
2023-05-31,7.52,7.585,7.44,7.58,9618343,6.8933806677976,6.95296441027191,6.82004683090614,6.9483810454662,10492665.7681751,0.0,1.0
2023-06-01,7.65,7.69,7.57,7.59,5900461,7.01254815274623,7.04921507119196,6.93921431585477,6.95754777507763,6436822.34571509,0.0,1.0
2023-06-02,7.86,7.895,7.76,7.77,8384463,7.20504947458632,7.23713302822634,7.11338217847199,7.12254890808342,9146624.10195091,0.0,1.0
2023-06-05,7.75,7.82,7.68,7.82,7892200,7.10421544886056,7.16838255614059,7.04004834158053,7.16838255614059,8609613.60762365,0.0,1.0
2023-06-06,7.91,7.93,7.73,7.75,9354640,7.25088312264349,7.26921658186635,7.08588198963769,7.10421544886056,10204991.7435468,0.0,1.0
2023-06-07,7.93,7.96,7.855,7.9,9780652,7.26921658186635,7.29671677070065,7.20046610978061,7.24171639303205,10669728.9159716,0.0,1.0
2023-06-08,7.95,7.97,7.885,7.95,7243564,7.28755004108922,7.30588350031208,7.2279662986149,7.28755004108922,7902015.55739753,0.0,1.0
2023-06-09,7.88,7.91,7.8527,7.88,6616925,7.22338293380919,7.25088312264349,7.19835776196997,7.22338293380919,7218414.0696669,0.0,1.0
2023-06-12,7.81,7.89,7.74,7.86,10200136,7.15921582652916,7.23254966342062,7.09504871924913,7.20504947458632,11127344.6827515,0.0,1.0
2023-06-13,7.95,7.97,7.81,7.82,8970896,7.28755004108922,7.30588350031208,7.15921582652916,7.16838255614059,9786364.79995141,0.0,1.0
2023-06-14,7.97,8.08,7.945,8.02,10628331,7.30588350031208,7.40671752603785,7.2829666762835,7.35171714836925,11594463.2933692,0.0,1.0
2023-06-15,7.92,7.93,7.85,7.86,8073472,7.26004985225492,7.26921658186635,7.19588274497489,7.20504947458632,8807363.52246123,0.0,1.0
2023-06-16,7.93,7.965,7.89,7.94,8804828,7.26921658186635,7.30130013550637,7.23254966342062,7.27838331147779,9605200.95304043,0.0,1.0
2023-06-20,7.93,7.97,7.88,7.97,6077787,7.26921658186635,7.30588350031208,7.22338293380919,7.30588350031208,6630267.56283902,0.0,1.0
2023-06-21,7.72,7.82,7.72,7.78,8864404,7.07671526002626,7.16838255614059,7.07671526002626,7.13171563769486,9670192.50676281,0.0,1.0
2023-06-22,7.52,7.61,7.52,7.59,9207461,6.8933806677976,6.9758812343005,6.8933806677976,6.95754777507763,10044433.9369585,0.0,1.0
2023-06-23,7.41,7.44,7.38,7.4,6621781,6.79254664207184,6.82004683090614,6.76504645323754,6.7833799124604,7223711.48783656,0.0,1.0
2023-06-26,7.37,7.44,7.36,7.36,6560963,6.75587972362611,6.82004683090614,6.74671299401467,6.74671299401467,7157365.03432696,0.0,1.0
2023-06-27,7.49,7.5,7.38,7.44,5711970,6.8658804789633,6.87504720857473,6.76504645323754,6.82004683090614,6231197.21222702,0.0,1.0
2023-06-28,7.53,7.56,7.4799,7.51,6467782,6.90254739740903,6.93004758624333,6.85662208205575,6.88421393818617,7055713.73233614,0.0,1.0
2023-06-29,7.67,7.68,7.58,7.59,4662291,7.03088161196909,7.04004834158053,6.9483810454662,6.95754777507763,5086100.71162683,0.0,1.0
2023-06-30,7.86,7.88,7.805,7.84,8613821,7.20504947458632,7.22338293380919,7.15463246172344,7.18671601536346,9396831.11112673,0.0,1.0
2023-07-03,7.97,8.0,7.88,7.89,5649981,7.30588350031208,7.33338368914638,7.22338293380919,7.23254966342062,6163573.3129438,0.0,1.0
2023-07-05,7.63,7.7407,7.62,7.73,8270026,6.99421469352336,7.09569039032193,6.98504796391193,7.08588198963769,9021784.59555021,0.0,1.0
2023-07-06,7.54,7.55,7.45,7.53,9317883,6.91171412702047,6.9208808566319,6.82921356051757,6.90254739740903,10164893.4734352,0.0,1.0
2023-07-07,7.67,7.71,7.54,7.54,8791081,7.03088161196909,7.06754853041483,6.91171412702047,6.91171412702047,9590204.32874506,0.0,1.0
2023-07-10,7.65,7.69,7.61,7.62,10923259,7.01254815274623,7.04921507119196,6.9758812343005,6.98504796391193,11916200.7204579,0.0,1.0
2023-07-11,7.82,7.84,7.71,7.73,10699564,7.16838255614059,7.18671601536346,7.06754853041483,7.08588198963769,11672171.4870429,0.0,1.0
2023-07-12,8.09,8.14,8.005,8.01,11293982,7.41588425564928,7.46171790370644,7.3379670539521,7.34255041875782,12320623.0343195,0.0,1.0
2023-07-13,8.26,8.28,8.1701,8.18,11111371,7.57171865904364,7.59005211826651,7.48930975983686,7.49838482215218,12121412.4022395,0.0,1.0
2023-07-14,8.16,8.3,8.16,8.3,11290216,7.48005136292931,7.60838557748937,7.48005136292931,7.60838557748937,12316514.6988939,0.0,1.0
2023-07-17,8.22,8.27,8.17,8.2,6069411,7.53505174059791,7.58088538865507,7.48921809254074,7.51671828137504,6621130.17103731,0.0,1.0
2023-07-18,8.4,8.41,8.2,8.2,7267037,7.7000528736037,7.70921960321513,7.51671828137504,7.51671828137504,7927622.29065464,0.0,1.0
2023-07-19,8.55,8.58,8.46,8.5,8002247,7.8375538177752,7.8650540066095,7.7550532512723,7.79172016971803,8729664.05600029,0.0,1.0
2023-07-20,8.52,8.6,8.495,8.55,9159195,7.8100536289409,7.88338746583236,7.78713680491231,7.8375538177752,9991780.48033228,0.0,1.0
2023-07-21,8.44,8.4999,8.41,8.49,8661093,7.73671979204943,7.79162850242192,7.70921960321513,7.7825534401066,9448400.21156255,0.0,1.0
2023-07-24,8.48,8.53,8.41,8.41,7547258,7.77338671049517,7.81922035855233,7.70921960321513,7.70921960321513,8233315.82791191,0.0,1.0
2023-07-25,8.42,8.5,8.4,8.47,6716897,7.71838633282657,7.79172016971803,7.7000528736037,7.76421998088373,7327473.68442341,0.0,1.0
2023-07-26,8.6,8.63,8.39,8.4,8442603,7.88338746583236,7.91088765466666,7.69088614399227,7.7000528736037,9210049.12097568,0.0,1.0
2023-07-27,7.84,8.19,7.83,8.18,18376316,7.18671601536346,7.50755155176361,7.17754928575202,7.49838482215218,20046752.5267469,0.0,1.0
2023-07-28,8.0,8.04,7.96,7.99,8010480,7.33338368914638,7.37005060759211,7.29671677070065,7.32421695953495,8738645.4488732,0.0,1.0
2023-07-31,7.99,8.075,7.96,8.0,7227315,7.32421695953495,7.40213416123213,7.29671677070065,7.33338368914638,7884289.49729891,0.0,1.0
2023-08-01,7.79,7.8782,7.73,7.86,7754542,7.14088236730629,7.22173292247913,7.08588198963769,7.20504947458632,8459442.27516904,0.0,1.0
2023-08-02,7.49,7.589,7.45,7.57,9257747,6.8658804789633,6.95663110211649,6.82921356051757,6.93921431585477,10099291.0148168,0.0,1.0
2023-08-03,7.65,7.67,7.5401,7.58,9095068,7.01254815274623,7.03088161196909,6.91180579431658,6.9483810454662,9921824.23342824,0.0,1.0
2023-08-04,7.71,7.79,7.649,7.65,10566950,7.06754853041483,7.14088236730629,7.01163147978508,7.01254815274623,11527502.6622588,0.0,1.0
2023-08-07,7.77,7.8,7.71,7.77,8926219,7.12254890808342,7.15004909691772,7.06754853041483,7.12254890808342,9737626.58916763,0.0,1.0
2023-08-08,7.61,7.62,7.455,7.56,10683761,6.9758812343005,6.98504796391193,6.83379692532329,6.93004758624333,11654931.9690579,0.0,1.0
2023-08-09,7.58,7.71,7.555,7.64,12273240,6.9483810454662,7.06754853041483,6.92546422143761,7.0033814231348,13388897.1533452,0.0,1.0
2023-08-10,7.5,7.64,7.48,7.56,10434529,7.00317388837639,7.13389980095942,6.98449875800739,7.0591992794834,11174785.7110747,0.1397736,1.0
2023-08-11,7.51,7.545,7.44,7.47,10930320,7.0125114535609,7.04519293170665,6.94714849726938,6.97516119282289,11705749.6081974,0.0,1.0
2023-08-14,7.48,7.49,7.37,7.42,8412831,6.98449875800739,6.99383632319189,6.88178554097787,6.92847336690038,9009662.40531665,0.0,1.0
2023-08-15,7.32,7.425,7.3,7.41,13975579,6.83509771505536,6.93314214949263,6.81642258468636,6.91913580171588,14967048.3941533,0.0,1.0
2023-08-16,7.39,7.45,7.38,7.38,9997318,6.90046067134687,6.95648606245388,6.89112310616237,6.89112310616237,10706557.6544442,0.0,1.0
2023-08-17,7.41,7.48,7.38,7.44,8508741,6.91913580171588,6.98449875800739,6.89112310616237,6.94714849726938,9112376.54771341,0.0,1.0
2023-08-18,7.36,7.4,7.32,7.33,8974327,6.87244797579337,6.90979823653138,6.83509771505536,6.84443528023986,9610992.61175199,0.0,1.0
2023-08-21,7.39,7.42,7.34,7.41,7551037,6.90046067134687,6.92847336690038,6.85377284542436,6.91913580171588,8086730.16016309,0.0,1.0
2023-08-22,7.27,7.4,7.26,7.37,7545494,6.78840988913285,6.90979823653138,6.77907232394835,6.88178554097787,8080793.92315647,0.0,1.0
2023-08-23,7.34,7.37,7.26,7.27,6270203,6.85377284542436,6.88178554097787,6.77907232394835,6.78840988913285,6715029.96349311,0.0,1.0
2023-08-24,7.33,7.415,7.33,7.34,8758381,6.84443528023986,6.92380458430813,6.84443528023986,6.85377284542436,9379726.75632491,0.0,1.0
2023-08-25,7.34,7.4,7.25,7.39,11829177,6.85377284542436,6.90979823653138,6.76973475876385,6.90046067134687,12668374.2134766,0.0,1.0
2023-08-28,7.47,7.52,7.4,7.4,6690736,6.97516119282289,7.0218490187454,6.90979823653138,6.90979823653138,7165396.83289712,0.0,1.0
2023-08-29,7.66,7.66,7.505,7.51,5319416,7.15257493132842,7.15257493132842,7.00784267096864,7.0125114535609,5696791.2886209,0.0,1.0
2023-08-30,7.61,7.69,7.6,7.67,5524834,7.10588710540591,7.18058762688193,7.09654954022141,7.16191249651293,5916782.25622448,0.0,1.0
2023-08-31,7.51,7.6,7.47,7.59,7043903,7.0125114535609,7.09654954022141,6.97516119282289,7.08721197503691,7543618.55667814,0.0,1.0
2023-09-01,7.55,7.6491,7.54,7.6,9857307,7.0498617142989,7.14239698527732,7.0405241491144,7.09654954022141,10556613.8551416,0.0,1.0
2023-09-05,7.51,7.665,7.5,7.64,8095454,7.0125114535609,7.15724371392067,7.00317388837639,7.13389980095942,8669769.731232,0.0,1.0
2023-09-06,7.47,7.55,7.43,7.5,7132928,6.97516119282289,7.0498617142989,6.93781093208488,7.00317388837639,7638959.25657254,0.0,1.0
2023-09-07,7.36,7.48,7.35,7.43,11088427,6.87244797579337,6.98449875800739,6.86311041060887,6.93781093208488,11875073.1918896,0.0,1.0
2023-09-08,7.42,7.45,7.34,7.35,6337768,6.92847336690038,6.95648606245388,6.85377284542436,6.86311041060887,6787388.22677157,0.0,1.0
2023-09-11,7.54,7.58,7.51,7.53,6709850,7.0405241491144,7.07787440985241,7.0125114535609,7.0311865839299,7185866.83725299,0.0,1.0
2023-09-12,7.74,7.78,7.59,7.61,11193217,7.22727545280444,7.26462571354245,7.08721197503691,7.10588710540591,11987297.3080585,0.0,1.0
2023-09-13,7.85,7.9,7.82,7.85,8962463,7.32998866983396,7.37667649575647,7.30197597428045,7.32998866983396,9598286.94409069,0.0,1.0
2023-09-14,7.97,7.99,7.91,7.95,9679592,7.44203945204798,7.46071458241699,7.38601406094097,7.42336432167898,10366291.2212552,0.0,1.0
2023-09-15,8.0,8.045,7.955,7.98,9523998,7.47005214760149,7.51207119093174,7.42803310427123,7.45137701723248,10199658.9173027,0.0,1.0
2023-09-18,7.86,7.97,7.85,7.95,8123247,7.33932623501846,7.44203945204798,7.32998866983396,7.42336432167898,8699534.44981853,0.0,1.0
2023-09-19,7.94,7.97,7.89,7.9,9844033,7.41402675649448,7.44203945204798,7.36733893057197,7.37667649575647,10542398.1578611,0.0,1.0
2023-09-20,7.82,8.03,7.8,7.96,8146424,7.30197597428045,7.49806484315499,7.28330084391145,7.43270188686348,8724355.69555234,0.0,1.0
2023-09-21,7.71,7.7853,7.675,7.68,9415118,7.19926275725093,7.26957462309023,7.16658127910518,7.17125006169743,10083054.6442951,0.0,1.0
2023-09-22,7.66,7.77,7.64,7.76,10705280,7.15257493132842,7.25528814835794,7.13389980095942,7.24595058317344,11464744.5971978,0.0,1.0
2023-09-25,7.62,7.63,7.52,7.57,7062838,7.11522467059042,7.12456223577492,7.0218490187454,7.06853684466791,7563896.86223838,0.0,1.0
2023-09-26,7.79,7.93,7.76,7.78,13005748,7.27396327872695,7.40468919130997,7.24595058317344,7.26462571354245,13928414.6809346,0.0,1.0
2023-09-27,7.75,7.8,7.66,7.79,10138905,7.23661301798894,7.28330084391145,7.15257493132842,7.27396327872695,10858189.2599028,0.0,1.0
2023-09-28,7.83,7.88,7.73,7.73,5922203,7.31131353946496,7.35800136538746,7.21793788761994,7.21793788761994,6342341.80215357,0.0,1.0
2023-09-29,7.79,7.89,7.77,7.84,6736774,7.27396327872695,7.36733893057197,7.25528814835794,7.32065110464946,7214700.90637915,0.0,1.0
2023-10-02,7.59,7.8,7.57,7.77,9308296,7.08721197503691,7.28330084391145,7.06853684466791,7.25528814835794,9968654.37196579,0.0,1.0
2023-10-03,7.5,7.58,7.47,7.57,7168896,7.00317388837639,7.07787440985241,6.97516119282289,7.06853684466791,7677478.93412157,0.0,1.0
2023-10-04,7.57,7.57,7.475,7.55,7859746,7.06853684466791,7.06853684466791,6.97982997541514,7.0498617142989,8417339.90039,0.0,1.0
2023-10-05,7.53,7.54,7.45,7.46,8170968,7.0311865839299,7.0405241491144,6.95648606245388,6.96582362763839,8750640.9203567,0.0,1.0
2023-10-06,7.66,7.7,7.49,7.55,9833169,7.15257493132842,7.18992519206643,6.99383632319189,7.0498617142989,10530763.4331921,0.0,1.0
2023-10-09,7.52,7.55,7.4513,7.48,8070068,7.0218490187454,7.0498617142989,6.95769994592787,6.98449875800739,8642582.77242808,0.0,1.0
2023-10-10,7.76,7.795,7.73,7.76,8217555,7.24595058317344,7.2786320613192,7.21793788761994,7.24595058317344,8800532.94154154,0.0,1.0
2023-10-11,7.82,7.87,7.75,7.83,8256125,7.30197597428045,7.34866380020296,7.23661301798894,7.31131353946496,8841839.21275667,0.0,1.0
2023-10-12,7.43,7.59,7.39,7.58,13524444,6.93781093208488,7.08721197503691,6.90046067134687,7.07787440985241,14483908.5272972,0.0,1.0
2023-10-13,7.41,7.56,7.4,7.49,10031631,6.91913580171588,7.0591992794834,6.90979823653138,6.99383632319189,10743304.9213409,0.0,1.0
2023-10-16,7.54,7.55,7.43,7.5,9930737,7.0405241491144,7.0498617142989,6.93781093208488,7.00317388837639,10635253.1990702,0.0,1.0
2023-10-17,7.59,7.65,7.51,7.52,9212032,7.08721197503691,7.14323736614392,7.0125114535609,7.0218490187454,9865561.11574973,0.0,1.0
2023-10-18,7.35,7.48,7.34,7.48,12835873,6.86311041060887,6.98449875800739,6.85377284542436,6.98449875800739,13746488.2401083,0.0,1.0
2023-10-19,7.18,7.34,7.16,7.22,14931218,6.70437180247233,6.85377284542436,6.68569667210333,6.74172206321034,15990483.2844244,0.0,1.0
2023-10-20,7.07,7.2,7.04,7.19,13550887,6.60165858544281,6.72304693284134,6.57364588988931,6.71370936765684,14512227.4728441,0.0,1.0
2023-10-23,7.02,7.14,7.01,7.04,14114004,6.5549707595203,6.66702154173433,6.5456331943358,6.57364588988931,15115293.67787,0.0,1.0
2023-10-24,6.53,6.58,6.31,6.51,19529049,6.09743006547971,6.14411789140222,5.89200363142067,6.07875493511071,20914498.1739068,0.0,1.0
2023-10-25,6.51,6.54,6.4001,6.46,12303225,6.07875493511071,6.10676763066422,5.97613509373303,6.0320671091882,13176052.5971165,0.0,1.0
2023-10-26,6.42,6.47,6.36,6.43,14095000,5.99471684845019,6.0414046743727,5.93869145734318,6.00405441363469,15094941.4772433,0.0,1.0
2023-10-27,6.24,6.36,6.23,6.35,15422756,5.82664067512916,5.93869145734318,5.81730310994466,5.92935389215868,16516892.4610006,0.0,1.0
2023-10-30,6.42,6.42,6.32,6.38,16745631,5.99471684845019,5.99471684845019,5.90134119660518,5.95736658771219,17933616.1720121,0.0,1.0
2023-10-31,6.43,6.46,6.385,6.43,13353959,6.00405441363469,6.0320671091882,5.96203537030444,6.00405441363469,14301328.8112456,0.0,1.0
2023-11-01,6.33,6.39,6.2703,6.34,13463631,5.91067876178968,5.96670415289669,5.8549334976382,5.92001632697418,14418781.2711031,0.0,1.0
2023-11-02,6.6,6.6,6.48,6.48,12387894,6.16279302177123,6.16279302177123,6.0507422395572,6.0507422395572,13266728.2693362,0.0,1.0
2023-11-03,6.78,6.82,6.71,6.71,14052310,6.33086919509226,6.36821945583027,6.26550623880075,6.26550623880075,15049222.9208997,0.0,1.0
2023-11-06,6.75,6.87,6.73,6.86,13615203,6.30285649953875,6.41490728175278,6.28418136916975,6.40556971656828,14581106.2423404,0.0,1.0
2023-11-07,6.69,6.735,6.67,6.72,6372395,6.24683110843174,6.288850151762,6.22815597806274,6.27484380398525,6824471.76976785,0.0,1.0
2023-11-08,6.68,6.75,6.67,6.7,8926636,6.23749354324724,6.30285649953875,6.22815597806274,6.25616867361625,9559918.26950359,0.0,1.0
2023-11-09,6.66,6.78,6.64,6.74,11944302,6.21881841287824,6.33086919509226,6.20014328250923,6.29351893435425,12791666.5254714,0.0,1.0
2023-11-10,6.71,6.73,6.58,6.63,13119967,6.26550623880075,6.28418136916975,6.14411789140222,6.19080571732473,14050736.7185784,0.0,1.0
2023-11-13,6.71,6.75,6.68,6.7,8506528,6.26550623880075,6.30285649953875,6.23749354324724,6.25616867361625,9110006.55087133,0.0,1.0
2023-11-14,6.91,6.96,6.83,6.84,11632686,6.45225754249078,6.49894536841329,6.37755702101477,6.38689458619927,12457943.5539658,0.0,1.0
2023-11-15,6.99,7.05,6.98,7.02,13395125,6.5269580639668,6.58298345507381,6.5176204987823,6.5549707595203,14345415.2504689,0.0,1.0
2023-11-16,6.94,6.96,6.91,6.93,13318878,6.48027023804429,6.49894536841329,6.45225754249078,6.47093267285979,14263759.0601308,0.0,1.0
2023-11-17,7.2,7.22,7.08,7.11,10877368,6.72304693284134,6.74172206321034,6.61099615062732,6.63900884618082,11649041.0348662,0.0,1.0
2023-11-20,7.18,7.18,7.125,7.13,9769529,6.70437180247233,6.70437180247233,6.65301519395757,6.65768397654983,10462608.6211587,0.0,1.0
2023-11-21,7.13,7.18,7.095,7.12,8416607,6.65768397654983,6.70437180247233,6.62500249840407,6.64834641136532,9013706.28605577,0.0,1.0
2023-11-22,7.07,7.08,7.03,7.06,13389380,6.60165858544281,6.61099615062732,6.56430832470481,6.59232102025831,14339262.6829778,0.0,1.0
2023-11-24,7.22,7.24,7.14,7.16,5112283,6.74172206321034,6.76039719357935,6.66702154173433,6.68569667210333,5474963.65378544,0.0,1.0
2023-11-27,7.14,7.2,7.1,7.17,15840475,6.66702154173433,6.72304693284134,6.62967128099632,6.69503423728783,16964245.6968241,0.0,1.0
2023-11-28,7.16,7.18,7.113,7.15,8280196,6.68569667210333,6.70437180247233,6.64181011573617,6.67635910691883,8867617.88152565,0.0,1.0
2023-11-29,7.22,7.28,7.14,7.15,17631451,6.74172206321034,6.79774745431735,6.66702154173433,6.67635910691883,18882278.8935,0.0,1.0
2023-11-30,7.22,7.26,7.16,7.22,18402672,6.74172206321034,6.77907232394835,6.68569667210333,6.74172206321034,19708212.619007,0.0,1.0
2023-12-01,7.4,7.42,7.2001,7.22,18877684,6.90979823653138,6.92847336690038,6.72314030849318,6.74172206321034,20216923.3916915,0.0,1.0
2023-12-04,7.08,7.36,7.06,7.28,36337818,6.61099615062732,6.87244797579337,6.59232102025831,6.79774745431735,38915731.5445702,0.0,1.0
2023-12-05,7.04,7.13,7.02,7.11,19935571,6.57364588988931,6.65768397654983,6.5549707595203,6.63900884618082,21349860.0610449,0.0,1.0
2023-12-06,7.07,7.2,7.06,7.1,18744746,6.60165858544281,6.72304693284134,6.59232102025831,6.62967128099632,20074554.3721738,0.0,1.0
2023-12-07,7.16,7.17,7.06,7.08,14511553,6.68569667210333,6.69503423728783,6.59232102025831,6.61099615062732,15541045.9935377,0.0,1.0
2023-12-08,7.34,7.35,7.21,7.22,17508420,6.85377284542436,6.86311041060887,6.73238449802584,6.74172206321034,18750519.7062076,0.0,1.0
2023-12-11,7.29,7.31,7.235,7.28,17387095,6.80708501950186,6.82576014987086,6.75572841098709,6.79774745431735,18620587.5476601,0.0,1.0
2023-12-12,7.25,7.27,7.19,7.25,15806264,6.76973475876385,6.78840988913285,6.71370936765684,6.76973475876385,16927607.6661126,0.0,1.0
2023-12-13,7.45,7.46,7.15,7.2,21079028,6.95648606245388,6.96582362763839,6.67635910691883,6.72304693284134,22574437.3222542,0.0,1.0
2023-12-14,7.78,7.93,7.65,7.68,28311011,7.26462571354245,7.40468919130997,7.14323736614392,7.17125006169743,30319478.8369344,0.0,1.0
2023-12-15,7.48,7.61,7.48,7.55,11520621,6.98449875800739,7.10588710540591,6.98449875800739,7.0498617142989,12337928.3275275,0.0,1.0
2023-12-18,7.48,7.545,7.46,7.54,7139182,6.98449875800739,7.04519293170665,6.96582362763839,7.0405241491144,7645656.93404674,0.0,1.0
2023-12-19,7.62,7.66,7.605,7.61,10794840,7.11522467059042,7.15257493132842,7.10121832281366,7.10588710540591,11560658.2515931,0.0,1.0
2023-12-20,7.67,7.815,7.65,7.78,12674092,7.16191249651293,7.2973071916882,7.14323736614392,7.26462571354245,13573230.0118622,0.0,1.0
2023-12-21,7.76,7.79,7.71,7.75,8673358,7.24595058317344,7.27396327872695,7.19926275725093,7.23661301798894,9288671.97028591,0.0,1.0
2023-12-22,7.87,7.93,7.82,7.82,7117537,7.34866380020296,7.40468919130997,7.30197597428045,7.30197597428045,7622476.37297721,0.0,1.0
2023-12-26,7.97,8.0,7.8516,7.86,11781415,7.44203945204798,7.47005214760149,7.33148268026348,7.33932623501846,12617223.8342757,0.0,1.0
2023-12-27,7.95,8.0,7.915,7.93,11009165,7.42336432167898,7.47005214760149,7.39068284353322,7.40468919130997,11790188.1084296,0.0,1.0
2023-12-28,7.89,7.95,7.88,7.9,11084089,7.36733893057197,7.42336432167898,7.35800136538746,7.37667649575647,11870427.4411888,0.0,1.0
2023-12-29,7.88,7.91,7.83,7.89,13868841,7.35800136538746,7.38601406094097,7.31131353946496,7.36733893057197,14852738.0810353,0.0,1.0
2024-01-02,7.92,8.03,7.87,7.91,21972830,7.39535162612547,7.49806484315499,7.34866380020296,7.38601406094097,23531648.310707,0.0,1.0
2024-01-03,7.87,7.95,7.78,7.81,27234868,7.34866380020296,7.42336432167898,7.26462571354245,7.29263840909595,29166991.0323126,0.0,1.0
2024-01-04,7.94,8.05,7.87,7.88,21791940,7.41402675649448,7.516739973524,7.34866380020296,7.35800136538746,23337925.4328199,0.0,1.0
2024-01-05,8.03,8.11,7.95,7.96,22248310,7.49806484315499,7.57276536463101,7.42336432167898,7.43270188686348,23826671.686241,0.0,1.0
2024-01-08,8.1,8.11,7.9701,8.01,21619059,7.56342779944651,7.57276536463101,7.44213282769983,7.47938971278599,23152779.7373586,0.0,1.0
2024-01-09,7.9,8.0,7.88,7.98,22304020,7.37667649575647,7.47005214760149,7.35800136538746,7.45137701723248,23886333.9203451,0.0,1.0
2024-01-10,7.93,7.95,7.87,7.91,21479065,7.40468919130997,7.42336432167898,7.34866380020296,7.38601406094097,23002854.1440869,0.0,1.0
2024-01-11,7.52,7.685,7.47,7.66,26340617,7.0218490187454,7.17591884428968,6.97516119282289,7.15257493132842,28209299.1904562,0.0,1.0
2024-01-12,7.52,7.7,7.47,7.65,27873255,7.0218490187454,7.18992519206643,6.97516119282289,7.14323736614392,29850667.1163731,0.0,1.0
2024-01-16,7.27,7.33,7.23,7.32,20099694,6.78840988913285,6.84443528023986,6.75105962839484,6.83509771505536,21525626.4377792,0.0,1.0
2024-01-17,7.22,7.25,7.16,7.18,17339938,6.74172206321034,6.76973475876385,6.68569667210333,6.70437180247233,18570085.0889696,0.0,1.0
2024-01-18,7.29,7.3055,7.205,7.28,17159422,6.80708501950186,6.82155824553783,6.72771571543359,6.79774745431735,18376762.7437617,0.0,1.0
2024-01-19,7.36,7.37,7.23,7.26,17320166,6.87244797579337,6.88178554097787,6.75105962839484,6.77907232394835,18548910.4041248,0.0,1.0
2024-01-22,7.48,7.53,7.42,7.43,15352255,6.98449875800739,7.0311865839299,6.92847336690038,6.93781093208488,16441389.9090965,0.0,1.0
2024-01-23,7.58,7.605,7.5001,7.56,16858201,7.07787440985241,7.10121832281366,7.00326726402824,7.0591992794834,18054172.2246615,0.0,1.0
2024-01-24,7.58,7.66,7.57,7.64,19274170,7.07787440985241,7.15257493132842,7.06853684466791,7.13389980095942,20641537.2949584,0.0,1.0
2024-01-25,7.54,7.61,7.46,7.58,21605916,7.0405241491144,7.10588710540591,6.96582362763839,7.07787440985241,23138704.3336101,0.0,1.0
2024-01-26,7.72,7.74,7.6501,7.7,19452420,7.20860032243543,7.22727545280444,7.14333074179577,7.18992519206643,20832432.8833457,0.0,1.0
2024-01-29,7.66,7.67,7.5401,7.61,15779096,7.15257493132842,7.16191249651293,7.04061752476625,7.10588710540591,16898512.2868963,0.0,1.0
2024-01-30,7.76,7.79,7.68,7.68,15670427,7.24595058317344,7.27396327872695,7.17125006169743,7.17125006169743,16782133.9828601,0.0,1.0
2024-01-31,7.54,7.7792,7.54,7.73,23229442,7.0405241491144,7.26387870832769,7.0405241491144,7.21793788761994,24877408.1262162,0.0,1.0
2024-02-01,7.65,7.7,7.47,7.66,25513542,7.14323736614392,7.18992519206643,6.97516119282289,7.15257493132842,27323549.0150542,0.0,1.0
2024-02-02,7.7,7.785,7.66,7.76,21506360,7.18992519206643,7.2692944961347,7.15257493132842,7.24595058317344,23032085.5330632,0.0,1.0
2024-02-05,7.42,7.53,7.38,7.5,12147986,6.92847336690038,7.0311865839299,6.89112310616237,7.00317388837639,13009800.4779263,0.0,1.0
2024-02-06,7.5,7.51,7.44,7.46,9327033,7.00317388837639,7.0125114535609,6.94714849726938,6.96582362763839,9988720.63081355,0.0,1.0
2024-02-07,7.43,7.47,7.3201,7.45,10773646,6.93781093208488,6.97516119282289,6.83519109070721,6.95648606245388,11537960.6858131,0.0,1.0
2024-02-08,7.35,7.41,7.29,7.39,6306953,6.86311041060887,6.91913580171588,6.80708501950186,6.90046067134687,6754387.11846215,0.0,1.0
2024-02-09,7.32,7.34,7.26,7.32,7542402,6.83509771505536,6.85377284542436,6.77907232394835,6.83509771505536,8077482.56742411,0.0,1.0
2024-02-12,7.32,7.39,7.26,7.26,10218403,6.83509771505536,6.90046067134687,6.77907232394835,6.77907232394835,10943327.085909,0.0,1.0
2024-02-13,7.12,7.23,7.07,7.22,15359494,6.64834641136532,6.75105962839484,6.60165858544281,6.74172206321034,16449142.4654182,0.0,1.0
2024-02-14,7.24,7.28,7.2,7.24,10192289,6.76039719357935,6.79774745431735,6.72304693284134,6.76039719357935,10915360.4806066,0.0,1.0
2024-02-15,7.37,7.4,7.24,7.24,14937838,6.88178554097787,6.90979823653138,6.76039719357935,6.76039719357935,15997572.9270338,0.0,1.0
2024-02-16,7.47,7.54,7.44,7.5,14513082,6.97516119282289,7.0405241491144,6.94714849726938,7.00317388837639,15542683.465373,0.0,1.0
2024-02-20,8.37,8.39,8.18,8.2,24253913,7.81554205942806,7.83421718979706,7.63812832092252,7.65680345129152,25974558.1645371,0.0,1.0
2024-02-21,8.45,8.45,8.2905,8.33,20469163,7.89024258090407,7.89024258090407,7.74130841621127,7.77819179869005,21921306.6742216,0.0,1.0
2024-02-22,8.46,8.48,8.32,8.34,18882310,7.89958014608857,7.91825527645758,7.76885423350555,7.78752936387455,20221877.5739742,0.0,1.0
2024-02-23,8.5,8.51,8.415,8.46,15460849,7.93693040682658,7.94626797201108,7.85756110275831,7.89958014608857,16557687.8924083,0.0,1.0
2024-02-26,8.52,8.5998,8.46,8.57,17649856,7.95560553719558,8.03011930736791,7.89958014608857,8.00229336311809,18901989.5992743,0.0,1.0
2024-02-27,8.56,8.6199,8.54,8.59,11457232,7.99295579793359,8.04888781338876,7.97428066756459,8.0209684934871,12270042.3221851,0.0,1.0
2024-02-28,8.63,8.705,8.61,8.68,16063337,8.05831875422511,8.12835049310887,8.0396436238561,8.10500658014761,17202918.1939863,0.0,1.0
2024-02-29,8.5,8.55,8.3701,8.52,15294796,8.18631585675861,8.23447065591601,8.06120968854768,8.20557777642157,15880863.6601369,0.2670776,1.0
2024-03-01,8.66,8.71,8.57,8.68,15269996,8.3404112140623,8.38856601321971,8.25373257557898,8.35967313372526,15855113.3710339,0.0,1.0
2024-03-04,8.71,8.78,8.67,8.67,13841225,8.38856601321971,8.45598273204007,8.35004217389378,8.35004217389378,14371594.5681314,0.0,1.0
2024-03-05,8.72,8.81,8.63,8.64,16261474,8.39819697305119,8.48487561153451,8.31151833456786,8.32114929439934,16884582.9331009,0.0,1.0
2024-03-06,8.86,8.88,8.775,8.87,18884630,8.53303041069192,8.55229233035488,8.45116725212433,8.5426613705234,19608253.3106117,0.0,1.0
2024-03-07,9.02,9.02,8.89,8.9,14487613,8.68712576799561,8.68712576799561,8.56192329018636,8.57155425001784,15042750.9339665,0.0,1.0
2024-03-08,8.97,9.085,8.93,9.03,15655995,8.63897096883821,8.74972700690024,8.60044712951228,8.69675672782709,16255903.1227866,0.0,1.0
2024-03-11,9.11,9.11,9.01,9.02,14774929,8.77380440647893,8.77380440647893,8.67749480816413,8.68712576799561,15341076.3397696,0.0,1.0
2024-03-12,9.22,9.25,9.12,9.18,14603781,8.87974496462522,8.90863784411967,8.78343536631042,8.8412211252993,15163370.2720518,0.0,1.0
2024-03-13,9.17,9.25,9.1234,9.13,14565368,8.83159016546782,8.90863784411967,8.78670989265312,8.7930663261419,15123485.3585311,0.0,1.0
2024-03-14,8.98,9.2,8.94,9.17,19340683,8.64860192866969,8.86048304496226,8.61007808934376,8.83159016546782,20081781.3991718,0.0,1.0
2024-03-15,9.14,9.23,9.11,9.12,17230532,8.80269728597338,8.8893759244567,8.77380440647893,8.78343536631042,17890773.4031644,0.0,1.0
2024-03-18,9.08,9.14,9.07,9.12,11785100,8.74491152698449,8.80269728597338,8.73528056715301,8.78343536631042,12236682.7462804,0.0,1.0
2024-03-19,9.0,9.08,8.99,9.01,12131733,8.66786384833265,8.74491152698449,8.65823288850117,8.67749480816413,12596598.0673546,0.0,1.0
2024-03-20,9.27,9.27,9.005,9.02,15853023,8.92789976378263,8.92789976378263,8.67267932824839,8.68712576799561,16460480.8631651,0.0,1.0
2024-03-21,9.36,9.48,9.33,9.34,20584593,9.01457840226595,9.13014992024372,8.98568552277151,8.99531648260299,21373355.6781279,0.0,1.0
2024-03-22,9.25,9.376,9.23,9.34,13656612,8.90863784411967,9.02998793799632,8.8893759244567,8.99531648260299,14179907.5470761,0.0,1.0
2024-03-25,9.26,9.34,9.23,9.23,12399613,8.91826880395115,8.99531648260299,8.8893759244567,8.8893759244567,12874742.7223914,0.0,1.0
2024-03-26,9.25,9.33,9.234,9.3,10277059,8.90863784411967,8.98568552277151,8.8932283083893,8.95679264327707,10670856.4668782,0.0,1.0
2024-03-27,9.42,9.42,9.28,9.28,17262180,9.07236416125484,9.07236416125484,8.93753072361411,8.93753072361411,17923634.0946778,0.0,1.0
2024-03-28,9.45,9.55,9.41,9.46,22363445,9.10125704074928,9.19756663906409,9.06273320142336,9.11088800058076,23220369.9229443,0.0,1.0
2024-04-01,9.29,9.48,9.25,9.43,17423576,8.94716168344559,9.13014992024372,8.90863784411967,9.08199512108632,18091214.4841966,0.0,1.0
2024-04-02,9.42,9.45,9.3503,9.39,25557343,9.07236416125484,9.10125704074928,9.00523637122942,9.0434712817604,26536652.0546173,0.0,1.0
2024-04-03,9.65,9.7,9.47,9.47,19423365,9.29387623737889,9.3420310365363,9.12051896041224,9.12051896041224,20167631.6170594,0.0,1.0
2024-04-04,9.71,9.98,9.7,9.95,25786567,9.35166199636778,9.61169791181776,9.3420310365363,9.58280503232331,26774659.4848329,0.0,1.0
2024-04-05,9.74,9.775,9.63,9.71,24765902,9.38055487586222,9.4142632352724,9.27461431771593,9.35166199636778,25714884.5321187,0.0,1.0
2024-04-08,9.87,9.935,9.82,9.82,20699899,9.50575735367147,9.56835859257609,9.45760255451407,9.45760255451407,21493079.9860033,0.0,1.0
2024-04-09,9.73,9.94,9.65,9.91,20053955,9.37092391603074,9.57317407249183,9.29387623737889,9.54428119299739,20822384.6334086,0.0,1.0
2024-04-10,9.59,9.7197,9.53,9.61,22640209,9.23609047839001,9.36100402740431,9.17830471940112,9.25535239805297,23507738.9960614,0.0,1.0
2024-04-11,9.36,9.42,9.27,9.41,19524772,9.01457840226595,9.07236416125484,8.92789976378263,9.06273320142336,20272924.341538,0.0,1.0
2024-04-12,9.18,9.33,9.165,9.26,21726342,8.8412211252993,8.98568552277151,8.82677468555208,8.91826880395115,22558854.3407513,0.0,1.0
2024-04-15,9.16,9.376,9.12,9.29,18983359,8.82195920563634,9.02998793799632,8.78343536631042,8.94716168344559,19710765.4191943,0.0,1.0
2024-04-16,9.0,9.085,8.95,9.05,21446763,8.66786384833265,8.74972700690024,8.61970904917524,8.71601864749005,22268562.4021574,0.0,1.0
2024-04-17,9.1,9.17,9.0304,9.09,16828495,8.76417344664745,8.83159016546782,8.69714196622035,8.75454248681597,17473331.1055796,0.0,1.0
2024-04-18,9.24,9.31,9.145,9.17,21732874,8.89900688428818,8.96642360310855,8.80751276588912,8.83159016546782,22565636.6346392,0.0,1.0
2024-04-19,9.35,9.37,9.255,9.28,16301660,9.00494744243447,9.02420936209743,8.91345332403541,8.93753072361411,16926308.7846289,0.0,1.0
2024-04-22,9.52,9.54,9.4,9.42,13716069,9.16867375956964,9.18793567923261,9.05310224159188,9.07236416125484,14241642.8268824,0.0,1.0
2024-04-23,9.7,9.71,9.55,9.59,20748214,9.3420310365363,9.35166199636778,9.19756663906409,9.23609047839001,21543246.3254392,0.0,1.0
2024-04-24,9.6,9.645,9.55,9.63,19214753,9.24572143822149,9.28906075746315,9.19756663906409,9.27461431771593,19951025.9997064,0.0,1.0
2024-04-25,10.36,10.45,10.14,10.17,32294961,9.97767438541402,10.0643530238974,9.76579326912145,9.79468614861589,33532442.8354871,0.0,1.0
2024-04-26,10.42,10.46,10.27,10.29,20566336,10.0354601444029,10.0739839837288,9.8909957469307,9.91025766659366,21354399.104412,0.0,1.0
2024-04-29,10.29,10.376,10.26,10.34,14370555,9.91025766659366,9.99308392114439,9.88136478709922,9.95841246575106,14921207.4927641,0.0,1.0
2024-04-30,10.24,10.36,10.23,10.3,17050763,9.86210286743626,9.97767438541402,9.85247190760478,9.91988862642514,17704115.995029,0.0,1.0
2024-05-01,10.27,10.43,10.2201,10.29,19280474,9.8909957469307,10.0450911042344,9.84293725737161,9.91025766659366,20019265.3041475,0.0,1.0
2024-05-02,10.25,10.3,10.1501,10.26,15768758,9.87173382726774,9.91988862642514,9.77552053855124,9.88136478709922,16372986.9877109,0.0,1.0
2024-05-03,10.26,10.295,10.155,10.19,21807125,9.88136478709922,9.9150731465094,9.78023970886867,9.81394806827885,22642732.79255,0.0,1.0
2024-05-06,10.39,10.45,10.345,10.39,6080849,10.0065672649085,10.0643530238974,9.96322794566681,10.0065672649085,6313855.63474526,0.0,1.0
2024-05-07,10.62,10.69,10.6,10.64,15378022,10.2280793410325,10.2954960598529,10.2088174213696,10.2473412606955,15967278.7230759,0.0,1.0
2024-05-08,10.72,10.73,10.58,10.61,13407618,10.3243889393473,10.3340198991788,10.1895555017066,10.218448381201,13921372.5678458,0.0,1.0
2024-05-09,10.78,10.79,10.7,10.71,8629397,10.3821746983362,10.3918056581677,10.3051270196844,10.3147579795159,8960059.17478038,0.0,1.0
2024-05-10,10.79,10.85,10.78,10.82,12062557,10.3918056581677,10.4495914171566,10.3821746983362,10.4206985376621,12524771.373847,0.0,1.0
2024-05-13,10.84,10.88,10.82,10.84,7211963,10.4399604573251,10.478484296651,10.4206985376621,10.4399604573251,7488311.78427954,0.0,1.0
2024-05-14,11.04,11.065,10.92,10.97,11138398,10.6325796539547,10.6566570535334,10.5170081359769,10.5651629351343,11565200.3485592,0.0,1.0
2024-05-15,10.94,11.0,10.885,10.95,8322149,10.5362700556399,10.5940558146288,10.4832997765668,10.5459010154714,8641038.01242883,0.0,1.0
2024-05-16,10.94,11.02,10.93,10.99,10548322,10.5362700556399,10.6133177342918,10.5266390958084,10.5844248547973,10952513.7520777,0.0,1.0
2024-05-17,11.12,11.14,11.02,11.03,5822886,10.7096273326066,10.7288892522695,10.6133177342918,10.6229486941232,6046007.98039538,0.0,1.0
2024-05-20,11.02,11.15,11.01,11.12,7867816,10.6133177342918,10.738520212101,10.6036867744603,10.7096273326066,8169295.83101617,0.0,1.0
2024-05-21,11.17,11.18,11.0,11.02,15289249,10.757782131764,10.7674130915954,10.5940558146288,10.6133177342918,15875104.1095862,0.0,1.0
2024-05-22,10.84,11.105,10.78,11.09,13692207,10.4399604573251,10.6951808928593,10.3821746983362,10.6807344531121,14216866.4801656,0.0,1.0
2024-05-23,10.91,11.11,10.8701,11.09,14207929,10.5073771761455,10.6999963727751,10.4689496464179,10.6807344531121,14752349.9719711,0.0,1.0
2024-05-24,11.08,11.14,11.01,11.02,8629542,10.6711034932806,10.7288892522695,10.6036867744603,10.6133177342918,8960209.7309062,0.0,1.0
2024-05-28,11.25,11.31,11.21,11.25,10424012,10.8348298104158,10.8926155694047,10.7963059710899,10.8348298104158,10823440.4279489,0.0,1.0
2024-05-29,10.98,11.08,10.97,11.07,10294937,10.5747938949658,10.6711034932806,10.5651629351343,10.6614725334492,10689419.5180308,0.0,1.0
2024-05-30,11.26,11.27,11.145,11.24,11676340,10.8444607702473,10.8540917300788,10.7337047321853,10.8251988505843,12123755.2687465,0.0,1.0
2024-05-31,11.35,11.36,11.24,11.3,8998482,10.9311394087306,10.9407703685621,10.8251988505843,10.8829846095732,9343286.81403766,0.0,1.0
2024-06-03,11.41,11.42,11.2414,11.32,10611524,10.9889251677195,10.998556127551,10.8265471849607,10.9022465292362,11018137.5332022,0.0,1.0
2024-06-04,11.09,11.2,11.02,11.16,12741215,10.6807344531121,10.7866750112584,10.6133177342918,10.7481511719325,13229434.2650592,0.0,1.0
2024-06-05,11.02,11.07,10.93,11.05,10128652,10.6133177342918,10.6614725334492,10.5266390958084,10.6422106137862,10516762.791277,0.0,1.0
2024-06-06,11.12,11.15,11.07,11.07,10061801,10.7096273326066,10.738520212101,10.6614725334492,10.6614725334492,10447350.1873728,0.0,1.0
2024-06-07,11.07,11.2,11.07,11.1,12457901,10.6614725334492,10.7866750112584,10.6614725334492,10.6903654129436,12935264.2083282,0.0,1.0
2024-06-10,11.05,11.08,10.88,10.94,9028124,10.6422106137862,10.6711034932806,10.478484296651,10.5362700556399,9374064.63942438,0.0,1.0
2024-06-11,10.73,10.86,10.68,10.86,15692973,10.3340198991788,10.4592223769881,10.2858651000214,10.4592223769881,16294298.0498209,0.0,1.0
2024-06-12,10.77,10.89,10.72,10.82,16077453,10.3725437385047,10.4881152564825,10.3243889393473,10.4206985376621,16693510.5963662,0.0,1.0
2024-06-13,10.6,10.68,10.54,10.68,15003834,10.2088174213696,10.2858651000214,10.1510316623807,10.2858651000214,15578752.5465083,0.0,1.0
2024-06-14,10.41,10.445,10.17,10.18,17838645,10.0258291845714,10.0595375439816,9.79468614861589,9.80431710844737,18522188.1433779,0.0,1.0
2024-06-17,10.59,10.6,10.445,10.46,10166491,10.1991864615381,10.2088174213696,10.0595375439816,10.0739839837288,10556051.7102031,0.0,1.0
2024-06-18,10.56,10.63,10.54,10.55,10637437,10.1702935820436,10.237710300864,10.1510316623807,10.1606626222122,11045043.4703605,0.0,1.0
2024-06-20,10.72,10.74,10.605,10.63,10914298,10.3243889393473,10.3436508590103,10.2136329012853,10.237710300864,11332513.2603341,0.0,1.0
2024-06-21,10.44,10.5,10.37,10.45,10572450,10.0547220640659,10.1125078230548,9.9873053452455,10.0643530238974,10977566.2914114,0.0,1.0
2024-06-24,10.63,10.66,10.565,10.6,7884314,10.237710300864,10.2666031803584,10.1751090619594,10.2088174213696,8186426.00317836,0.0,1.0
2024-06-25,10.54,10.58,10.49,10.55,7825324,10.1510316623807,10.1895555017066,10.1028768632233,10.1606626222122,8125175.61792891,0.0,1.0
2024-06-26,10.51,10.52,10.4437,10.46,10063943,10.1221387828862,10.1317697427177,10.0582855192035,10.0739839837288,10449574.2647623,0.0,1.0
2024-06-27,10.68,10.786,10.63,10.72,12399006,10.2858651000214,10.3879532742351,10.237710300864,10.3243889393473,12874112.4632992,0.0,1.0
2024-06-28,10.71,10.7299,10.64,10.65,9966279,10.3147579795159,10.3339235895805,10.2473412606955,10.256972220527,10348167.9649656,0.0,1.0
2024-07-01,10.87,10.93,10.81,10.86,10773785,10.4688533368195,10.5266390958084,10.4110675778307,10.4592223769881,11186616.0678853,0.0,1.0
2024-07-02,10.89,10.89,10.734,10.79,8115510,10.4881152564825,10.4881152564825,10.3378722831114,10.3918056581677,8426480.99670485,0.0,1.0
2024-07-03,11.18,11.22,11.125,11.13,6534335,10.7674130915954,10.8059369309214,10.7144428125223,10.719258292438,6784718.36071961,0.0,1.0
2024-07-05,11.37,11.46,11.28,11.44,8921665,10.9504013283936,11.0370799668769,10.8637226899103,11.0178180472139,9263526.33185919,0.0,1.0
2024-07-08,11.48,11.565,11.384,11.5,10765764,11.0563418865399,11.1382050451075,10.9638846721577,11.0756038062028,11178287.718333,0.0,1.0
2024-07-09,11.17,11.245,11.1,11.12,9763753,10.757782131764,10.8300143305001,10.6903654129436,10.7096273326066,10137881.5516239,0.0,1.0
2024-07-10,11.4,11.4,11.2305,11.27,11375699,10.979294207888,10.979294207888,10.8160494387444,10.8540917300788,11811594.2741411,0.0,1.0
2024-07-11,11.59,11.59,11.44,11.47,9931286,11.1622824446862,11.1622824446862,11.0178180472139,11.0467109267084,10311834.0993777,0.0,1.0
2024-07-12,11.6,11.64,11.534,11.6,8655714,11.1719134045176,11.2104372438436,11.1083490696299,11.1719134045176,8987384.59245473,0.0,1.0
2024-07-15,11.74,11.76,11.63,11.63,10732483,11.3067468421584,11.3260087618213,11.2008062840121,11.2008062840121,11143731.4533477,0.0,1.0
2024-07-16,11.9,11.9,11.69,11.71,7740990,11.4608421994621,11.4608421994621,11.258592043001,11.2778539626639,8037610.09852517,0.0,1.0
2024-07-17,12.02,12.115,11.9601,12.06,13552429,11.5764137174398,11.6679078358389,11.5187242680493,11.6149375567657,14071732.451527,0.0,1.0
2024-07-18,11.74,12.055,11.68,12.01,13989201,11.3067468421584,11.61012207685,11.2489610831695,11.5667827576083,14525240.7286275,0.0,1.0
2024-07-19,11.85,11.97,11.79,11.85,13011659,11.4126874003047,11.5282589182824,11.3549016413158,11.4126874003047,13510241.1677274,0.0,1.0
2024-07-22,11.99,11.99,11.865,11.93,6626242,11.5475208379454,11.5475208379454,11.4271338400519,11.4897350789565,6880147.06316269,0.0,1.0
2024-07-23,11.95,11.97,11.89,11.9,8867612,11.5089969986195,11.5282589182824,11.4512112396306,11.4608421994621,9207402.12311384,0.0,1.0
2024-07-24,11.7,11.92,11.7,11.89,9360026,11.2682230028324,11.480104119125,11.2682230028324,11.4512112396306,9718684.49643504,0.0,1.0
2024-07-25,11.75,11.87,11.655,11.7,8078997,11.3163778019898,11.4319493199676,11.2248836835908,11.2682230028324,8388568.88759126,0.0,1.0
2024-07-26,11.98,12.0099,11.855,11.89,11422557,11.5378898781139,11.56668644801,11.4175028802204,11.4512112396306,11860247.7840922,0.0,1.0
2024-07-29,11.94,12.08,11.89,12.06,11375356,11.499366038788,11.6341994764287,11.4512112396306,11.6149375567657,11811238.1310296,0.0,1.0
2024-07-30,11.99,12.06,11.93,11.94,13525961,11.5475208379454,11.6149375567657,11.4897350789565,11.499366038788,14044250.2478182,0.0,1.0
2024-07-31,11.92,12.07,11.9,11.95,14951042,11.480104119125,11.6245685165972,11.4608421994621,11.5089969986195,15523937.6568985,0.0,1.0
2024-08-01,11.31,11.905,11.24,11.9,14714531,10.8926155694047,11.4656576793778,10.8251988505843,11.4608421994621,15278364.0026227,0.0,1.0
2024-08-02,10.73,10.88,10.61,10.87,16034560,10.3340198991788,10.478484296651,10.218448381201,10.4688533368195,16648974.0177172,0.0,1.0
2024-08-05,10.59,10.75,10.225,10.32,30376954,10.1991864615381,10.3532818188418,9.84765642768904,9.9391505460881,31540941.4342139,0.0,1.0
2024-08-06,10.72,10.81,10.48,10.52,19953036,10.3243889393473,10.4110675778307,10.0932459033918,10.1317697427177,20717598.6081674,0.0,1.0
2024-08-07,10.84,11.1154,10.755,11.09,17775469,10.4399604573251,10.7051970910841,10.3580972987575,10.6807344531121,18456591.3585241,0.0,1.0
2024-08-08,11.0,11.03,10.915,10.98,14050162,10.5940558146288,10.6229486941232,10.5121926560612,10.5747938949658,14588537.6388698,0.0,1.0
2024-08-09,11.26,11.265,11.05,11.07,16563096,10.8444607702473,10.849276250163,10.6422106137862,10.6614725334492,17197762.5177713,0.0,1.0
2024-08-12,11.23,11.365,11.22,11.29,13215702,10.8155678907528,10.9455858484778,10.8059369309214,10.8733536497417,13722102.7096405,0.0,1.0
2024-08-13,11.4,11.42,11.215,11.23,15160688,10.979294207888,10.998556127551,10.8011214510056,10.8155678907528,15741616.8951762,0.0,1.0
2024-08-14,11.46,11.5,11.42,11.42,9212742,11.0370799668769,11.0756038062028,10.998556127551,10.998556127551,9565756.85207025,0.0,1.0
2024-08-15,11.86,11.9399,11.74,11.81,13687088,11.4223183601361,11.4992697291897,11.3067468421584,11.3741635609787,14211551.3297658,0.0,1.0
2024-08-16,11.87,11.89,11.71,11.71,9924286,11.5755530948693,11.5950569753998,11.419522050625,11.419522050625,10176729.6866543,0.1491064,1.0
2024-08-19,11.98,11.99,11.88,11.88,10807385,11.6828244377872,11.6925763780525,11.5853050351345,11.5853050351345,11082292.0424304,0.0,1.0
2024-08-20,11.82,11.86,11.78,11.83,12074005,11.526793393543,11.565801154604,11.4877856324819,11.5365453338082,12381131.0073403,0.0,1.0
2024-08-21,11.87,11.89,11.76,11.87,12567205,11.5755530948693,11.5950569753998,11.4682817519514,11.5755530948693,12886876.5170382,0.0,1.0
2024-08-22,11.9,11.936,11.8207,11.9,11658794,11.6048089156651,11.63991590062,11.5274760293615,11.6048089156651,11955358.300878,0.0,1.0
2024-08-23,12.22,12.25,11.99,11.99,9318751,11.9168710041536,11.9461268249493,11.6925763780525,11.6925763780525,9555791.71582113,0.0,1.0
2024-08-26,12.21,12.27,12.1501,12.19,7992719,11.9071190638883,11.9656307054799,11.8487049416993,11.8876151833578,8196029.49012012,0.0,1.0
2024-08-27,12.45,12.49,12.15,12.15,20844773,12.1411656302546,12.1801733913157,11.8486074222967,11.8486074222967,21375000.70037,0.0,1.0
2024-08-28,11.87,11.9797,11.83,11.88,15384871,11.5755530948693,11.6825318795792,11.5365453338082,11.5853050351345,15776215.3802347,0.0,1.0
2024-08-29,12.06,12.11,11.9317,12.05,10841996,11.7608399599093,11.8095996612356,11.635722566306,11.751088019644,11117783.4411249,0.0,1.0
2024-08-30,12.17,12.18,12.03,12.06,8887591,11.8681113028272,11.8778632430925,11.7315841391135,11.7608399599093,9113664.31525072,0.0,1.0
2024-09-03,11.73,11.905,11.683,11.84,17823676,11.4390259311556,11.6096848857977,11.3931918119088,11.5462972740735,18277056.1705405,0.0,1.0
2024-09-04,11.74,11.9,11.72,11.83,24129508,11.4487778714208,11.6048089156651,11.4292739908903,11.5365453338082,24743289.3800083,0.0,1.0
2024-09-05,12.12,12.2098,12.015,12.17,28224791,11.8193516015009,11.906924025083,11.7169562287156,11.8681113028272,28942743.9383866,0.0,1.0
2024-09-06,11.55,12.065,11.52,12.0,31590430,11.2634910063808,11.7657159300419,11.234235185585,11.7023283183177,32393994.570005,0.0,1.0
2024-09-09,11.79,11.885,11.74,11.75,13837017,11.4975375727472,11.5901810052672,11.4487778714208,11.4585298116861,14188988.6767311,0.0,1.0
2024-09-10,11.51,11.77,11.32,11.76,27349061,11.2244832453198,11.4780336922166,11.0391963802797,11.4682817519514,28044738.027584,0.0,1.0
2024-09-11,11.49,11.5055,11.2201,11.42,28222827,11.2049793647892,11.2200948722004,10.9417744970297,11.1367157829324,28940729.9801931,0.0,1.0
2024-09-12,11.56,11.61,11.4201,11.52,20542608,11.2732429466461,11.3220026479724,11.136813302335,11.234235185585,21065149.5407229,0.0,1.0
2024-09-13,11.74,11.7694,11.64,11.65,24114267,11.4487778714208,11.4774485758007,11.3512584687682,11.3610104090335,24727660.6952692,0.0,1.0
2024-09-16,11.85,11.88,11.7301,11.76,14553105,11.5560492143388,11.5853050351345,11.4391234505582,11.4682817519514,14923291.7800331,0.0,1.0
2024-09-17,11.91,12.02,11.8601,11.98,15249613,11.6145608559303,11.7218321988483,11.5658986740067,11.6828244377872,15637516.8276177,0.0,1.0
2024-09-18,11.95,12.155,11.875,11.99,15363879,11.6535686169914,11.8534833924293,11.5804290650019,11.6925763780525,15754689.4075267,0.0,1.0
2024-09-19,12.25,12.28,12.005,12.1,16640088,11.9461268249493,11.9753826457451,11.7072042884504,11.7998477209704,17063361.2874661,0.0,1.0
2024-09-20,12.22,12.24,12.0901,12.24,14706039,11.9168710041536,11.9363748846841,11.7901933001078,11.9363748846841,15080115.9563918,0.0,1.0
2024-09-23,12.03,12.125,12.0001,12.05,10040193,11.7315841391135,11.8242275716335,11.7024258377204,11.751088019644,10295585.0086182,0.0,1.0
2024-09-24,12.22,12.29,12.154,12.23,8107318,11.9168710041536,11.9851345860104,11.8525081984028,11.9266229444188,8313543.54053752,0.0,1.0
2024-09-25,11.97,12.205,11.96,12.2,8378351,11.6730724975219,11.9022430937557,11.6633205572567,11.897367123623,8591470.79668104,0.0,1.0
2024-09-26,12.35,12.39,12.214,12.28,11713583,12.043646227602,12.0826539886631,11.9110198399944,11.9753826457451,12011540.9665934,0.0,1.0
2024-09-27,12.3,12.4,12.2845,12.33,6632238,11.9948865262757,12.0924059289283,11.9797710188645,12.0241423470715,6800941.98651238,0.0,1.0
2024-09-30,12.15,12.1993,12.0511,12.15,8063018,11.8486074222967,11.8966844878045,11.7521607330732,11.8486074222967,8268116.6831174,0.0,1.0
2024-10-01,11.77,12.135,11.74,12.13,16958591,11.4780336922166,11.8339795118988,11.4487778714208,11.8291035417662,17389966.0361995,0.0,1.0
2024-10-02,11.79,11.87,11.74,11.78,11549184,11.4975375727472,11.5755530948693,11.4487778714208,11.4877856324819,11842960.1554644,0.0,1.0
2024-10-03,11.64,11.69,11.475,11.58,9916203,11.3512584687682,11.4000181700945,11.1903514543913,11.2927468271766,10168441.0796899,0.0,1.0
2024-10-04,12.07,12.1,11.935,11.97,9382825,11.7705919001746,11.7998477209704,11.6389407065935,11.6730724975219,9621495.56372947,0.0,1.0
2024-10-07,12.12,12.165,12.04,12.09,10427774,11.8193516015009,11.8632353326946,11.7413360793788,11.7900957807051,10693024.8918182,0.0,1.0
2024-10-08,12.12,12.17,12.03,12.16,8261630,11.8193516015009,11.8681113028272,11.7315841391135,11.858359362562,8471780.76903006,0.0,1.0
2024-10-09,12.19,12.23,12.05,12.07,6128621,11.8876151833578,11.9266229444188,11.751088019644,11.7705919001746,6284514.49998046,0.0,1.0
2024-10-10,12.26,12.305,12.19,12.29,8384273,11.9558787652146,11.9997624964083,11.8876151833578,11.9851345860104,8597543.43437046,0.0,1.0
2024-10-11,12.45,12.48,12.21,12.21,9245409,12.1411656302546,12.1704214510504,11.9071190638883,11.9071190638883,9480584.11814832,0.0,1.0
2024-10-14,12.35,12.385,12.23,12.27,6906650,12.043646227602,12.0777780185304,11.9266229444188,11.9656307054799,7082334.19415072,0.0,1.0
2024-10-15,12.29,12.44,12.2843,12.37,11801029,11.9851345860104,12.1314136899894,11.9795759800592,12.0631501081325,12101211.3271795,0.0,1.0
2024-10-16,12.52,12.575,12.41,12.42,12047715,12.2094292121115,12.2630648835704,12.1021578691936,12.1119098094588,12354172.2696072,0.0,1.0
2024-10-17,12.94,12.9591,12.725,12.75,13997299,12.6190107032526,12.6376369091593,12.4093439875494,12.4337238382126,14353347.7638873,0.0,1.0
2024-10-18,12.84,12.87,12.71,12.82,9332682,12.5214913006,12.5507471213958,12.3947160771515,12.5019874200694,9570077.07813988,0.0,1.0
2024-10-21,12.61,12.81,12.58,12.78,7987312,12.2971966744989,12.4922354798042,12.2679408537031,12.4629796590084,8190484.95246615,0.0,1.0
2024-10-22,12.75,12.76,12.5873,12.62,8913656,12.4337238382126,12.4434757784778,12.2750597700967,12.3069486147641,9140392.32966731,0.0,1.0
2024-10-23,12.47,12.58,12.39,12.51,11386608,12.1606695107852,12.2679408537031,12.0826539886631,12.1996772718462,11676248.7159173,0.0,1.0
2024-10-24,13.18,13.2,12.97,13.09,11844743,12.853057269619,12.8725611501495,12.6482665240484,12.7652898072316,12146037.2785398,0.0,1.0
2024-10-25,12.59,12.975,12.575,12.9,9212057,12.2776927939683,12.653142494181,12.2630648835704,12.5800029421916,9446383.74458903,0.0,1.0
2024-10-28,12.68,12.73,12.43,12.45,9169829,12.3654602563557,12.4142199576821,12.1216617497241,12.1411656302546,9403081.5925543,0.0,1.0
2024-10-29,12.55,12.655,12.51,12.61,10311188,12.2386850329073,12.3410804056926,12.1996772718462,12.2971966744989,10573473.2981571,0.0,1.0
2024-10-30,12.7,12.99,12.625,12.69,10030977,12.3849641368863,12.6677704045789,12.3118245848968,12.375212196621,10286134.5815756,0.0,1.0
2024-10-31,12.41,12.71,12.34,12.68,13122937,12.1021578691936,12.3947160771515,12.0338942873367,12.3654602563557,13456744.6508489,0.0,1.0
2024-11-01,12.53,12.72,12.52,12.64,10123248,12.2191811523768,12.4044680174168,12.2094292121115,12.3264524952947,10380752.6755037,0.0,1.0
2024-11-04,12.68,12.89,12.67,12.88,10117698,12.3654602563557,12.5702510019263,12.3557083160905,12.560499061661,10375061.5003642,0.0,1.0
2024-11-05,12.86,12.9,12.74,12.76,7802185,12.5409951811305,12.5800029421916,12.4239718979473,12.4434757784778,8000648.88398715,0.0,1.0
2024-11-06,13.49,13.5,13.06,13.1,14337201,13.1553674178422,13.1651193581074,12.7360339864358,12.7750417474969,14701895.8381722,0.0,1.0
2024-11-07,13.27,13.48,13.2,13.47,8243699,12.9408247320064,13.1456154775769,12.8725611501495,13.1358635373116,8453393.65886297,0.0,1.0
2024-11-08,13.09,13.16,12.99,13.13,9045901,12.7652898072316,12.8335533890884,12.6677704045789,12.8042975682926,9276001.2407176,0.0,1.0
2024-11-11,13.48,13.57,13.39,13.41,8741339,13.1456154775769,13.2333829399643,13.0578480151895,13.0773518957201,8963692.10867256,0.0,1.0
2024-11-12,13.22,13.37,13.1301,13.36,10920805,12.89206503068,13.038344134659,12.8043950876953,13.0285921943937,11198597.1026695,0.0,1.0
2024-11-13,13.21,13.4,13.19,13.39,8170659,12.8823130904148,13.0675999554548,12.8628092098842,13.0578480151895,8378495.74315265,0.0,1.0
2024-11-14,12.96,13.19,12.91,13.16,11754922,12.6385145837831,12.8628092098842,12.5897548824568,12.8335533890884,12053931.5051689,0.0,1.0
2024-11-15,13.21,13.22,13.09,13.14,12471702,12.8823130904148,12.89206503068,12.7652898072316,12.8140495085579,12788944.2108486,0.0,1.0
2024-11-18,13.26,13.32,13.16,13.2,8532504,12.9310727917411,12.9895844333327,12.8335533890884,12.8725611501495,8749544.98069654,0.0,1.0
2024-11-19,13.08,13.11,12.925,12.96,6432707,12.7555378669663,12.7847936877621,12.6043827928547,12.6385145837831,6596335.5240316,0.0,1.0
2024-11-20,13.24,13.255,13.09,13.21,9058785,12.9115689112106,12.9261968216085,12.7652898072316,12.8823130904148,9289212.97053702,0.0,1.0
2024-11-21,13.32,13.41,13.15,13.2,16163070,12.9895844333327,13.0773518957201,12.8238014488232,12.8725611501495,16574209.3986884,0.0,1.0
2024-11-22,12.97,13.0364,12.84,12.88,12732929,12.6482665240484,12.7130194074098,12.5214913006,12.560499061661,13056816.032142,0.0,1.0
2024-11-25,13.35,13.4299,13.29,13.34,9495106,13.0188402541285,13.0967582568479,12.9603286125369,13.0090883138632,9736632.65126879,0.0,1.0
2024-11-26,13.14,13.29,13.12,13.26,8174098,12.8140495085579,12.9603286125369,12.7945456280274,12.9310727917411,8382022.22086527,0.0,1.0
2024-11-27,13.23,13.27,13.16,13.16,8522776,12.9018169709453,12.9408247320064,12.8335533890884,12.8335533890884,8739569.52992943,0.0,1.0
2024-11-29,13.48,13.52,13.37,13.43,8141629,13.1456154775769,13.184623238638,13.038344134659,13.0968557762506,8348727.30814349,0.0,1.0
2024-12-02,13.36,13.49,13.26,13.46,8851858,13.0285921943937,13.1553674178422,12.9310727917411,13.1261115970464,9077022.37628471,0.0,1.0
2024-12-03,13.45,13.5355,13.42,13.51,7375404,13.1163596567811,13.1997387460491,13.0871038359853,13.1748712983727,7563011.87187365,0.0,1.0
2024-12-04,13.38,13.465,13.305,13.45,8678487,13.0480960749243,13.130987567179,12.9749565229348,13.1163596567811,8899241.34473187,0.0,1.0
2024-12-05,13.6,13.705,13.57,13.6,9431415,13.2626387607601,13.3650341335454,13.2333829399643,13.2626387607601,9671321.54571696,0.0,1.0
2024-12-06,13.54,13.68,13.4601,13.68,9795895,13.2041271191685,13.3406542828822,13.126209116449,13.3406542828822,10045072.8096559,0.0,1.0
2024-12-09,13.53,13.76,13.52,13.72,7026489,13.1943751789032,13.4186698050043,13.184623238638,13.3796620439433,7205221.53424947,0.0,1.0
2024-12-10,13.3,13.585,13.29,13.57,17134308,12.9700805528021,13.2480108503622,12.9603286125369,13.2333829399643,17570152.7428653,0.0,1.0
2024-12-11,13.65,13.68,13.51,13.62,18483854,13.3113984620864,13.3406542828822,13.1748712983727,13.2821426412906,18954027.0932927,0.0,1.0
2024-12-12,13.56,13.83,13.56,13.69,12548983,13.223630999699,13.4869333868612,13.223630999699,13.3504062231475,12868191.0047152,0.0,1.0
2024-12-13,13.55,13.655,13.51,13.62,12472848,13.2138790594338,13.316274432219,13.1748712983727,13.2821426412906,12790119.3616072,0.0,1.0
2024-12-16,13.67,13.724,13.59,13.71,11257319,13.3309023426169,13.3835628200494,13.2528868204948,13.369910103678,11543670.996527,0.0,1.0
2024-12-17,13.33,13.525,13.32,13.52,17357104,12.9993363735979,13.1894992087706,12.9895844333327,13.184623238638,17798615.9962689,0.0,1.0
2024-12-18,12.98,13.58,12.98,13.49,17577325,12.6580184643137,13.2431348802296,12.6580184643137,13.1553674178422,18024438.7494951,0.0,1.0
2024-12-19,12.92,13.08,12.91,13.01,18590003,12.5995068227221,12.7555378669663,12.5897548824568,12.6872742851095,19062876.2013805,0.0,1.0
2024-12-20,13.08,13.195,12.805,12.84,19854454,12.7555378669663,12.8676851800169,12.4873595096715,12.5214913006,20359490.9935197,0.0,1.0
2024-12-23,13.19,13.21,13.01,13.05,15847869,12.8628092098842,12.8823130904148,12.6872742851095,12.7262820461705,16250990.6428039,0.0,1.0
2024-12-24,13.45,13.465,13.18,13.2,8216835,13.1163596567811,13.130987567179,12.853057269619,12.8725611501495,8425846.32031369,0.0,1.0
2024-12-26,13.43,13.45,13.35,13.36,8447020,13.0968557762506,13.1163596567811,13.0188402541285,13.0285921943937,8661886.52743009,0.0,1.0
2024-12-27,13.28,13.375,13.22,13.26,18529659,12.9505766722716,13.0432201047916,12.89206503068,12.9310727917411,19000997.2333408,0.0,1.0
2024-12-30,13.29,13.35,13.18,13.26,11187047,12.9603286125369,13.0188402541285,12.853057269619,12.9310727917411,11471611.4903276,0.0,1.0
2024-12-31,13.29,13.44,13.23,13.35,6475721,12.9603286125369,13.1066077165159,12.9018169709453,13.0188402541285,6640443.66951849,0.0,1.0
2025-01-02,13.13,13.24,13.065,13.17,16465312,12.8042975682926,12.9115689112106,12.7409099565684,12.8433053293537,16884139.5169816,0.0,1.0
2025-01-03,13.3,13.3,13.1501,13.29,12154443,12.9700805528021,12.9700805528021,12.8238989682258,12.9603286125369,12463615.1056961,0.0,1.0
2025-01-06,13.61,13.75,13.49,13.49,17613620,13.2723907010254,13.4089178647391,13.1553674178422,13.1553674178422,18061656.9840337,0.0,1.0
2025-01-07,13.25,13.415,13.205,13.38,12093697,12.9213208514758,13.0822278658527,12.8774371202821,13.0480960749243,12401323.9119976,0.0,1.0
2025-01-08,13.19,13.22,12.975,13.01,16586148,12.8628092098842,12.89206503068,12.653142494181,12.6872742851095,17008049.2177315,0.0,1.0
2025-01-10,12.69,12.915,12.615,12.86,21049704,12.375212196621,12.5946308525895,12.3020726446315,12.5409951811305,21585144.5224459,0.0,1.0
2025-01-13,12.83,12.84,12.55,12.58,17957491,12.5117393603347,12.5214913006,12.2386850329073,12.2679408537031,18414275.0176213,0.0,1.0
2025-01-14,13.03,13.08,12.82,12.88,11929779,12.70677816564,12.7555378669663,12.5019874200694,12.560499061661,12233236.3360473,0.0,1.0
2025-01-15,14.04,14.07,13.66,13.72,21918372,13.6917241324317,13.7209799532275,13.3211504023517,13.3796620439433,22475908.7974222,0.0,1.0
2025-01-16,13.99,14.02,13.86,13.87,24297156,13.6429644311054,13.6722202519012,13.516189207657,13.5259411479222,24915201.835827,0.0,1.0
2025-01-17,14.26,14.29,14.13,14.16,20320204,13.9062668182676,13.9355226390634,13.7794915948191,13.8087474156149,20837088.2586084,0.0,1.0
2025-01-21,14.9,14.92,14.47,14.53,18347015,14.5303909952445,14.549894875775,14.1110575638381,14.1695692054297,18813707.3248386,0.0,1.0
2025-01-22,14.48,14.645,14.451,14.6,16738176,14.1208095041034,14.2817165184803,14.0925288773341,14.2378327872866,17163944.3482025,0.0,1.0
2025-01-23,14.76,14.87,14.6833,14.71,18055632,14.3938638315308,14.5011351744487,14.3190664496962,14.3451041302045,18514912.4265168,0.0,1.0
2025-01-24,14.62,14.77,14.6,14.66,12572161,14.2573366678171,14.4036157717961,14.2378327872866,14.2963444288782,12891958.5826223,0.0,1.0
2025-01-27,14.46,14.64,14.33,14.59,13653209,14.1013056235729,14.2768405483476,13.9745304001244,14.2280808470213,14000505.159605,0.0,1.0
2025-01-28,14.59,14.6,14.38,14.41,13367538,14.2280808470213,14.2378327872866,14.0232901014507,14.0525459222465,13707567.5572107,0.0,1.0
2025-01-29,14.67,14.89,14.58,14.66,15227817,14.3060963691434,14.5206390549792,14.218328906756,14.2963444288782,15615166.4035922,0.0,1.0
2025-01-30,14.8,14.9,14.66,14.81,17162980,14.4328715925919,14.5303909952445,14.2963444288782,14.4426235328571,17599554.071442,0.0,1.0
2025-01-31,14.68,14.86,14.64,14.76,15276345,14.3158483094087,14.4913832341835,14.2768405483476,14.3938638315308,15664928.808488,0.0,1.0
2025-02-03,14.39,14.54,14.22,14.31,19132811,14.033042041716,14.179321145695,13.8672590572065,13.9550265195939,19619491.5878933,0.0,1.0
2025-02-04,14.65,14.75,14.545,14.58,14292138,14.2865924886129,14.3841118912655,14.1841971158276,14.218328906756,14655686.57235,0.0,1.0
2025-02-05,14.86,14.88,14.6599,14.72,9532088,14.4913832341835,14.510887114714,14.2962469094755,14.3548560704697,9774555.36100042,0.0,1.0
2025-02-06,15.27,15.32,15.12,15.14,14285595,14.8912127850593,14.9399724863856,14.7449336810803,14.7644375616109,14648977.1383071,0.0,1.0
2025-02-07,15.07,15.27,15.0433,15.18,11340907,14.696173979754,14.8912127850593,14.6701362992458,14.8034453226719,11629385.2213133,0.0,1.0
2025-02-10,14.98,15.19,14.93,15.18,12417139,14.6084065173666,14.8131972629372,14.5596468160403,14.8034453226719,12732993.2938867,0.0,1.0
2025-02-11,15.23,15.27,15.06,15.12,12837833,14.8522050239982,14.8912127850593,14.6864220394887,14.7449336810803,13164388.4712121,0.0,1.0
2025-02-12,15.39,15.43,15.2401,15.43,23267922,15.0082360682425,15.0472438293035,14.8620544836662,15.0472438293035,23859787.2495974,0.0,1.0
2025-02-13,14.54,14.7255,14.465,14.62,23013072,14.179321145695,14.3602196376156,14.1061815937055,14.2573366678171,23598454.6398113,0.0,1.0
2025-02-14,14.88,14.895,14.75,14.78,18505486,14.510887114714,14.5255150251119,14.3841118912655,14.4133677120613,18976209.3456563,0.0,1.0
2025-02-18,15.65,15.65,15.38,15.445,17133261,15.2617865151394,15.2617865151394,14.9984841279772,15.0618717397014,17569079.1103659,0.0,1.0
2025-02-19,15.37,15.48,15.3305,15.39,11465663,14.988732187712,15.0960035306299,14.9502120236642,15.0082360682425,11757314.6349545,0.0,1.0
2025-02-20,15.17,15.43,15.065,15.38,11589037,14.7936933824067,15.0472438293035,14.6912980096214,14.9984841279772,11883826.8947142,0.0,1.0
2025-02-21,15.18,15.51,15.13,15.48,18200135,14.8034453226719,15.1252593514257,14.7546856213456,15.0960035306299,18663091.1438483,0.0,1.0
2025-02-24,15.11,15.29,14.9,15.27,34099721,14.7351817408151,14.9107166655898,14.5303909952445,14.8912127850593,34967114.3100199,0.0,1.0
2025-02-25,15.45,15.52,15.03,15.47,64545107,15.0667477098341,15.1350112916909,14.657166218693,15.0862515903646,66186938.4392168,0.0,1.0
2025-02-26,15.78,15.9199,15.4812,15.5,38510823,15.3885617385878,15.5249913828989,15.0971737634617,15.1155074111604,39490421.3443256,0.0,1.0
2025-02-27,15.69,16.02,15.49,15.56,54890240,15.3007942762004,15.6226083049542,15.1057554708951,15.174019052752,56286480.9534493,0.0,1.0
2025-02-28,15.84,15.95,15.505,15.62,100072756,15.7140073898963,15.8231324412151,15.3816720063348,15.4957572872589,100875124.703022,0.273724,1.0
2025-03-03,15.83,16.225,15.68,16.0,34899710,15.7040869306855,16.0959450695119,15.5552800425236,15.872734737269,35179530.7640904,0.0,1.0
2025-03-04,15.71,16.08,14.975,15.39,38367731,15.585041420156,15.9520984109554,14.8558876681627,15.2675867254106,38675357.8486137,0.0,1.0
2025-03-05,16.24,16.27,15.75,15.85,20728864,16.1108257583281,16.1405871359604,15.6247232569992,15.7239278491071,20895064.9960312,0.0,1.0
2025-03-06,16.02,16.325,15.895,16.2,19088715,15.8925756556906,16.1951496616198,15.7685699155557,16.0711439214849,19241765.5215316,0.0,1.0
2025-03-07,15.94,16.02,15.585,15.87,18084675,15.8132119820043,15.8925756556906,15.4610356800211,15.7437687675287,18229675.2758425,0.0,1.0
2025-03-10,14.79,15.12,14.51,15.01,19958694,14.6723591727631,14.9997343267192,14.3945863148608,14.8906092754005,20118719.8857544,0.0,1.0
2025-03-11,15.1,15.21,14.58,14.66,18782872,14.9798934082976,15.0890184596164,14.4640295293364,14.5433932030227,18933470.3171451,0.0,1.0
2025-03-12,15.56,15.6,15.225,15.42,15379761,15.4362345319941,15.4759163688373,15.1038991484326,15.297348103043,15503073.6714963,0.0,1.0
2025-03-13,15.03,15.41,15.03,15.35,11533207,14.9104501938221,15.2874276438322,14.9104501938221,15.2279048885675,11625678.564811,0.0,1.0
2025-03-14,15.72,15.73,15.25,15.32,19456733,15.5949618793668,15.6048823385776,15.1287002964595,15.1981435109351,19612734.2359633,0.0,1.0
2025-03-17,15.61,15.7,15.45,15.45,10570947,15.4858368280481,15.5751209609452,15.3271094806754,15.3271094806754,10655703.3050437,0.0,1.0
2025-03-18,16.06,16.16,15.86,15.97,15696026,15.9322574925338,16.0314620846417,15.7338483083179,15.8429733596366,15821874.4379526,0.0,1.0
2025-03-19,16.16,16.28,15.91,15.96,14276990,16.0314620846417,16.1505075951712,15.7834506043719,15.8330529004259,14391460.8151073,0.0,1.0
2025-03-20,15.97,16.03,15.7801,15.79,16939897,15.8429733596366,15.9024961149014,15.6545838392237,15.6644050938424,17075718.6134791,0.0,1.0
2025-03-21,15.75,15.8,15.42,15.51,14020663,15.6247232569992,15.6743255530532,15.297348103043,15.3866322359402,14133078.6227577,0.0,1.0
2025-03-24,15.99,16.09,15.92,15.94,12584271,15.8628142780582,15.9620188701662,15.7933710635827,15.8132119820043,12685169.842046,0.0,1.0
2025-03-25,16.25,16.29,16.1301,16.19,16347734,16.1207462175389,16.160428054382,16.0017999116014,16.0612234622741,16478807.7372609,0.0,1.0
2025-03-26,16.06,16.3377,16.01,16.18,10841896,15.9322574925338,16.2077486448175,15.8826551964798,16.0513030030633,10928824.7344481,0.0,1.0
2025-03-27,15.88,15.99,15.76,15.86,11370654,15.7536892267395,15.8628142780582,15.63464371621,15.7338483083179,11461822.2386612,0.0,1.0
2025-03-28,15.39,15.67,15.34,15.61,14271407,15.2675867254106,15.5453595833129,15.2179844293567,15.4858368280481,14385833.0514309,0.0,1.0
2025-03-31,15.36,15.4,14.975,15.05,17801147,15.2378253477783,15.2775071846214,14.8558876681627,14.9302911122437,17943873.9898581,0.0,1.0
2025-04-01,15.4,15.52,15.26,15.49,17216483,15.2775071846214,15.396552695151,15.1386207556703,15.3667913175186,17354522.239524,0.0,1.0
2025-04-02,15.74,15.7581,15.25,15.25,20434942,15.6148027977884,15.6327588289599,15.1287002964595,15.1287002964595,20598786.372477,0.0,1.0
2025-04-03,14.31,14.64,14.28,14.48,25562225,14.196177130645,14.5235522846012,14.1664157530126,14.3648249372285,25767179.1767352,0.0,1.0
2025-04-04,13.17,13.35,12.71,13.03,21119557,13.0652447806146,13.2438130464088,12.6089036569181,12.9263583516635,21288890.5152924,0.0,1.0
2025-04-07,12.78,13.34,12.14,12.18,19869816,12.6783468713936,13.233892587198,12.0434374819029,12.083119318746,20029129.2749658,0.0,1.0
2025-04-08,12.69,13.48,12.5101,13.39,17669871,12.5890627384965,13.3727790161492,12.4105936772943,13.283494883252,17811545.4381141,0.0,1.0
2025-04-09,13.96,14.175,12.33,12.61,20451756,13.8489610582672,14.0622509312993,12.2319262069079,12.5096990648101,20615735.1846668,0.0,1.0
2025-04-10,13.56,13.9,13.22,13.89,16888025,13.4521426898355,13.7894383030025,13.1148470766685,13.7795178437917,17023430.7113791,0.0,1.0
2025-04-11,13.94,14.01,13.42,13.54,17124148,13.8291201398456,13.8985633543212,13.3132562608844,13.4323017714139,17261446.9110155,0.0,1.0
2025-04-14,14.27,14.51,14.155,14.37,11882277,14.1564952938018,14.3945863148608,14.0424100128777,14.2556998859097,11977547.3569535,0.0,1.0
2025-04-15,14.71,14.9398,14.67,14.7,18617592,14.5929954990767,14.8209676517407,14.5533136622335,14.5830750398659,18766865.1263085,0.0,1.0
2025-04-16,14.56,14.85,14.44,14.69,20201706,14.4441886109148,14.7318819280278,14.3251431003853,14.5731545806551,20363680.320384,0.0,1.0
2025-04-17,14.72,14.91,14.625,14.68,17624103,14.6029159582875,14.7914046832926,14.508671595785,14.5632341214443,17765410.4769924,0.0,1.0
2025-04-21,14.5,14.73,14.32,14.72,8142591,14.3846658556501,14.6128364174983,14.2060975898558,14.6029159582875,8207877.1022425,0.0,1.0
2025-04-22,15.23,15.285,14.955,15.02,19996716,15.108859378038,15.1634219036973,14.8360467497411,14.9005297346113,20157046.7405825,0.0,1.0
2025-04-23,15.64,15.89,15.55,15.66,16071651,15.5155982056805,15.7636096859503,15.4263140727833,15.5354391241021,16200511.1441964,0.0,1.0
2025-04-24,15.63,15.7,15.42,15.46,13488994,15.5056777464697,15.5751209609452,15.297348103043,15.3370299398862,13597146.7785729,0.0,1.0
2025-04-25,15.82,15.82,15.555,15.57,11103250,15.6941664714747,15.6941664714747,15.4312743023887,15.4461549912049,11192274.2325477,0.0,1.0
2025-04-28,15.97,16.08,15.83,16.0,9366611,15.8429733596366,15.9520984109554,15.7040869306855,15.872734737269,9441711.1153579,0.0,1.0
2025-04-29,16.13,16.1756,15.935,16.07,14447931,16.0017007070093,16.0469380010106,15.8082517523989,15.9421779517446,14563772.3950129,0.0,1.0
2025-04-30,16.06,16.115,15.52,15.59,18129810,15.9322574925338,15.9868200181931,15.396552695151,15.4659959096265,18275172.161663,0.0,1.0
2025-05-01,15.82,15.96,15.77,15.83,13920269,15.6941664714747,15.8330529004259,15.6445641754208,15.7040869306855,14031879.6783673,0.0,1.0
2025-05-02,16.25,16.36,16.07,16.2,15216573,16.1207462175389,16.2298712688576,15.9421779517446,16.0711439214849,15338577.2540094,0.0,1.0
2025-05-05,16.38,16.57,16.17,16.19,7006194,16.2497121872792,16.4382009122842,16.0413825438525,16.0612234622741,7062368.63750971,0.0,1.0
2025-05-06,16.11,16.2151,16.02,16.04,12784076,15.9818597885877,16.0861238148932,15.8925756556906,15.9124165741122,12886576.8492767,0.0,1.0
2025-05-07,15.95,16.135,15.88,15.99,12556442,15.8231324412151,16.0066609366147,15.7536892267395,15.8628142780582,12657117.7131992,0.0,1.0
2025-05-08,16.35,16.41,16.1901,16.335,14965669,16.2199508096468,16.2794735649115,16.0613226668662,16.2050701208306,15085661.5424796,0.0,1.0
2025-05-09,16.53,16.55,16.3646,16.435,15504291,16.3985190754411,16.4183599938626,16.2344346800945,16.3042747129385,15628602.1348002,0.0,1.0
2025-05-12,16.7,16.85,16.57,16.77,12954637,16.5671668820245,16.7159737701864,16.4382009122842,16.6366100965001,13058505.3823978,0.0,1.0
2025-05-13,17.0,17.07,16.83,16.86,12880292,16.8647806583483,16.9342238728239,16.6961328517649,16.7258942293972,12983564.2950749,0.0,1.0
2025-05-14,17.23,17.31,17.06,17.09,21093634,17.0929512201966,17.1723148938829,16.9243034136131,16.9540647912455,21262759.6684746,0.0,1.0
2025-05-15,17.34,17.44,17.2,17.36,14796738,17.2020762715153,17.3012808636232,17.0631898425642,17.2219171899369,14915376.0784598,0.0,1.0
2025-05-16,17.42,17.48,17.33,17.34,13874553,17.2814399452017,17.3409627004664,17.1921558123045,17.2020762715153,13985797.1341739,0.0,1.0
2025-05-19,17.73,17.75,17.43,17.44,17246115,17.5889741807362,17.6088150991578,17.2913604044124,17.3012808636232,17384391.8245607,0.0,1.0
2025-05-20,17.85,17.87,17.72,17.77,12342828,17.7080196912658,17.7278606096873,17.5790537215254,17.6286560175794,12441790.9874287,0.0,1.0
2025-05-21,17.57,17.89,17.57,17.85,18457895,17.4302468333635,17.7477015281089,17.4302468333635,17.7080196912658,18605887.6991485,0.0,1.0
2025-05-22,17.64,17.76,17.425,17.45,15914726,17.4996900478391,17.6187355583686,17.286400174807,17.311201322834,16042327.9425264,0.0,1.0
2025-05-23,17.65,17.75,17.3307,17.34,14515683,17.5096105070499,17.6088150991578,17.1928502444493,17.2020762715153,14632067.6206273,0.0,1.0
2025-05-27,17.91,17.96,17.82,17.87,8940811,17.7675424465305,17.8171447425845,17.6782583136334,17.7278606096873,9012497.11331174,0.0,1.0
2025-05-28,17.65,17.75,17.555,17.74,11603807,17.5096105070499,17.6088150991578,17.4153661445474,17.598894639947,11696844.6252724,0.0,1.0
2025-05-29,17.8,17.94,17.66,17.92,18591476,17.6584173952118,17.7973038241629,17.5195309662607,17.7774629057413,18740539.7320449,0.0,1.0
2025-05-30,17.83,17.88,17.67,17.72,13084021,17.6881787728442,17.7377810688981,17.5294514254715,17.5790537215254,13188926.7643629,0.0,1.0
2025-06-02,17.93,17.93,17.63,17.81,10041820,17.7873833649521,17.7873833649521,17.4897695886283,17.6683378544226,10122333.8422427,0.0,1.0
2025-06-03,17.99,18.05,17.7601,17.79,12663287,17.8469061202169,17.9064288754816,17.6188347629607,17.648496936001,12764819.3807629,0.0,1.0
2025-06-04,17.69,17.91,17.69,17.8,14640994,17.5492923438931,17.7675424465305,17.5492923438931,17.6584173952118,14758383.3458748,0.0,1.0
2025-06-05,17.87,17.9497,17.78,17.83,12639044,17.7278606096873,17.8069266695974,17.6385764767902,17.6881787728442,12740382.003939,0.0,1.0
2025-06-06,18.21,18.23,18.085,18.13,12739102,18.0651562228543,18.0849971412759,17.9411504827194,17.985792549168,12841242.2543306,0.0,1.0
2025-06-09,18.13,18.2,18.09,18.14,8379753,17.985792549168,18.0552357636435,17.9461107123248,17.9957130083788,8446940.63242867,0.0,1.0
2025-06-10,17.58,17.93,17.56,17.83,11658129,17.4401672925743,17.7873833649521,17.4203263741528,17.6881787728442,11751602.1711136,0.0,1.0
2025-06-11,17.55,17.75,17.55,17.67,10240583,17.410405914942,17.6088150991578,17.410405914942,17.5294514254715,10322690.49487,0.0,1.0
2025-06-12,17.76,17.835,17.645,17.7,13347996,17.6187355583686,17.6931390024496,17.5046502774445,17.5592128031039,13455018.2772566,0.0,1.0
2025-06-13,17.38,17.58,17.245,17.31,9992182,17.2417581083585,17.4401672925743,17.1078319090128,17.1723148938829,10072297.8520277,0.0,1.0
2025-06-16,17.73,17.91,17.685,17.72,10350377,17.5889741807362,17.7675424465305,17.5443321142877,17.5790537215254,10433364.8070839,0.0,1.0
2025-06-17,17.5,17.695,17.475,17.61,15083148,17.360803618888,17.5542525734985,17.336002470861,17.4699286702067,15204082.4718981,0.0,1.0
2025-06-18,17.66,17.76,17.51,17.54,12726260,17.5195309662607,17.6187355583686,17.3707240780988,17.4004854557312,12828297.2890552,0.0,1.0
2025-06-20,17.58,17.715,17.53,17.69,14488755,17.4401672925743,17.57409349192,17.3905649965204,17.5492923438931,14604923.7158666,0.0,1.0
2025-06-23,17.6,17.6,17.22,17.29,14716628,17.4600082109959,17.4600082109959,17.0830307609858,17.1524739754613,14834623.7682111,0.0,1.0
2025-06-24,18.26,18.32,18.13,18.2,13713665,18.1147585189083,18.174281274173,17.985792549168,18.0552357636435,13823619.1577502,0.0,1.0
2025-06-25,18.17,18.22,18.04,18.1,11590734,18.0254743860111,18.0750766820651,17.8965084162708,17.9560311715356,11683666.8078728,0.0,1.0
2025-06-26,18.33,18.45,18.29,18.32,11435424,18.1842017333838,18.3032472439133,18.1445198965407,18.174281274173,11527111.5550363,0.0,1.0
2025-06-27,18.61,18.745,18.45,18.73,23962858,18.461974591286,18.5959007906317,18.3032472439133,18.5810201018156,24154988.6863395,0.0,1.0
2025-06-30,18.59,18.65,18.465,18.47,13833475,18.4421336728645,18.5016564281292,18.3181279327295,18.3230881623349,13944389.7767853,0.0,1.0
2025-07-01,18.33,18.4,18.13,18.34,19931199,18.1842017333838,18.2536449478594,17.985792549168,18.1941221925946,20091004.4348708,0.0,1.0
2025-07-02,17.88,17.96,17.7301,17.86,21953674,17.7377810688981,17.8171447425845,17.5890733853283,17.7179401504766,22129695.343251,0.0,1.0
2025-07-03,18.26,18.32,18.2,18.3,15538491,18.1147585189083,18.174281274173,18.0552357636435,18.1544403557514,15663076.345392,0.0,1.0
2025-07-07,18.19,18.3898,18.105,18.29,16514853,18.0453153044327,18.2435260794644,17.960991401141,18.1445198965407,16647266.6729302,0.0,1.0
2025-07-08,18.31,18.3599,18.14,18.32,21680869,18.1643608149622,18.2138639064241,17.9957130083788,18.174281274173,21854703.0327104,0.0,1.0
2025-07-09,18.63,18.64,18.44,18.5,15751622,18.4818155097076,18.4917359689184,18.2933267847026,18.3528495399673,15877916.1985392,0.0,1.0
2025-07-10,18.81,18.82,18.66,18.66,14252845,18.6603837755019,18.6703042347127,18.51157688734,18.51157688734,14367122.2240331,0.0,1.0
2025-07-11,18.4,18.52,18.33,18.47,12656739,18.2536449478594,18.3726904583889,18.1842017333838,18.3230881623349,12758218.8798578,0.0,1.0
2025-07-14,18.64,18.68,18.44,18.49,15991704,18.4917359689184,18.5314178057616,18.2933267847026,18.3429290807565,16119923.1408578,0.0,1.0
2025-07-15,18.48,18.615,18.39,18.58,26192638,18.3330086215457,18.4669348208914,18.2437244886486,18.4322132136537,26402646.735852,0.0,1.0
2025-07-16,18.73,18.76,18.48,18.68,31584969,18.5810201018156,18.6107814794479,18.3330086215457,18.5314178057616,31838212.6561606,0.0,1.0
2025-07-17,19.01,19.04,18.64,18.64,21239594,18.8587929597178,18.8885543373501,18.4917359689184,18.4917359689184,21409889.9543803,0.0,1.0
2025-07-18,18.88,19.025,18.79,18.85,23649191,18.7298269899775,18.8736736485339,18.6405428570803,18.7000656123451,23838806.7502665,0.0,1.0
2025-07-21,19.03,19.23,18.89,18.96,16583178,18.8786338781393,19.0770430623552,18.7397474491882,18.8091906636638,16716139.4927748,0.0,1.0
2025-07-22,18.94,19.02,18.68,18.91,19132029,18.7893497452422,18.8687134189286,18.5314178057616,18.7595883676098,19285426.8068407,0.0,1.0
2025-07-23,19.46,19.48,19.065,19.07,22996656,19.3052136242035,19.325054542625,18.9133554853771,18.9183157149825,23181039.8201933,0.0,1.0
2025-07-24,19.4,19.66,19.39,19.57,20716621,19.2456908689387,19.5036228084193,19.2357704097279,19.4143386755222,20882723.8334501,0.0,1.0
2025-07-25,19.62,19.63,19.4,19.53,16139153,19.4639409715761,19.4738614307869,19.2456908689387,19.374656838679,16268554.3653475,0.0,1.0
2025-07-28,19.41,19.65,19.3,19.62,28083862,19.2556113281495,19.4937023492085,19.1464862768308,19.4639409715761,28309034.2929344,0.0,1.0
2025-07-29,20.05,20.07,19.728,19.82,22739144,19.8905207176402,19.9103616360618,19.5710819310527,19.662350155792,22921463.1266873,0.0,1.0
2025-07-30,19.86,20.07,19.74,19.96,12818633,19.7020319926352,19.9103616360618,19.5829864821057,19.8012365847431,12921410.9222421,0.0,1.0
2025-07-31,19.62,19.88,19.555,19.82,17397617,19.4639409715761,19.7218729110568,19.399457986706,19.662350155792,17537108.5454109,0.0,1.0
2025-08-01,19.1,19.24,18.79,19.13,16531214,18.9480770926149,19.086963521566,18.6405428570803,18.9778384702473,16663758.8530323,0.0,1.0
2025-08-04,19.32,19.43,19.22,19.43,15013336,19.1663271952524,19.2754522465711,19.0671226031444,19.2754522465711,15133710.7295053,0.0,1.0
2025-08-05,19.39,19.52,19.15,19.49,15353126,19.2357704097279,19.3647363794682,18.9976793886689,19.3349750018358,15476225.1159667,0.0,1.0
2025-08-06,19.56,19.61,19.4,19.45,13475579,19.4044182163114,19.4540205123654,19.2456908689387,19.2952931649927,13583624.2190674,0.0,1.0
2025-08-07,19.75,19.8,19.5702,19.77,17711753,19.5929069413165,19.6425092373704,19.4145370847064,19.612747859738,17853763.2418569,0.0,1.0
2025-08-08,19.94,20.015,19.66,19.77,13365227,19.94,20.015,19.66,19.77,13365227,0.159876,1.0
2025-08-11,20.05,20.08,19.885,19.91,9418918,20.05,20.08,19.885,19.91,9418918,0.0,1.0
2025-08-12,20.41,20.43,20.23,20.26,10968792,20.41,20.43,20.23,20.26,10968792,0.0,1.0
2025-08-13,20.45,20.52,20.24,20.52,11235047,20.45,20.52,20.24,20.52,11235047,0.0,1.0
2025-08-14,20.55,20.56,20.3,20.3,8518944,20.55,20.56,20.3,20.3,8518944,0.0,1.0
2025-08-15,20.27,20.52,20.1698,20.5,12672932,20.27,20.52,20.1698,20.5,12672932,0.0,1.0
2025-08-18,20.29,20.3,20.14,20.18,8177166,20.29,20.3,20.14,20.18,8177166,0.0,1.0
2025-08-19,20.12,20.38,20.0835,20.35,10530444,20.12,20.38,20.0835,20.35,10530444,0.0,1.0
2025-08-20,20.26,20.29,19.945,20.18,10693702,20.26,20.29,19.945,20.18,10693702,0.0,1.0
2025-08-21,20.22,20.2499,20.065,20.11,8462736,20.22,20.2499,20.065,20.11,8462736,0.0,1.0
2025-08-22,20.47,20.58,20.285,20.3,8055065,20.47,20.58,20.285,20.3,8055065,0.0,1.0
2025-08-25,20.4,20.555,20.38,20.4,7094815,20.4,20.555,20.38,20.4,7094815,0.0,1.0
2025-08-26,20.4,20.4284,20.1,20.17,7264450,20.4,20.4284,20.1,20.17,7264450,0.0,1.0
2025-08-27,20.13,20.19,19.9498,19.96,8558796,20.13,20.19,19.9498,19.96,8558796,0.0,1.0
2025-08-28,20.03,20.13,19.95,19.99,8176548,20.03,20.13,19.95,19.99,8176548,0.0,1.0
2025-08-29,19.63,19.725,19.37,19.37,8560554,19.63,19.725,19.37,19.37,8560554,0.0,1.0
2025-09-02,19.56,19.59,19.285,19.35,9791263,19.56,19.59,19.285,19.35,9791263,0.0,1.0
2025-09-03,19.68,19.7,19.49,19.52,8684414,19.68,19.7,19.49,19.52,8684414,0.0,1.0
2025-09-04,20.11,20.12,19.8602,19.88,11460023,20.11,20.12,19.8602,19.88,11460023,0.0,1.0
2025-09-05,19.71,20.125,19.6201,20.08,11238565,19.71,20.125,19.6201,20.08,11238565,0.0,1.0
2025-09-08,19.94,19.99,19.695,19.9,9129710,19.94,19.99,19.695,19.9,9129710,0.0,1.0
2025-09-09,20.31,20.39,19.965,20.0,11430468,20.31,20.39,19.965,20.0,11430468,0.0,1.0
2025-09-10,20.49,20.5499,20.4003,20.415,6825154,20.49,20.5499,20.4003,20.415,6825154,0.0,1.0
2025-09-11,20.79,20.8064,20.57,20.58,8923720,20.79,20.8064,20.57,20.58,8923720,0.0,1.0
2025-09-12,20.72,20.82,20.69,20.69,6550191,20.72,20.82,20.69,20.69,6550191,0.0,1.0
2025-09-15,21.05,21.13,20.98,21.1,7147130,21.05,21.13,20.98,21.1,7147130,0.0,1.0
2025-09-16,20.63,20.815,20.54,20.8,7290327,20.63,20.815,20.54,20.8,7290327,0.0,1.0
2025-09-17,20.77,20.94,20.59,20.73,7211253,20.77,20.94,20.59,20.73,7211253,0.0,1.0
2025-09-18,21.01,21.06,20.71,20.755,10687440,21.01,21.06,20.71,20.755,10687440,0.0,1.0
2025-09-19,20.72,20.94,20.715,20.85,6884195,20.72,20.94,20.715,20.85,6884195,0.0,1.0
2025-09-22,20.93,20.97,20.775,20.89,6363321,20.93,20.97,20.775,20.89,6363321,0.0,1.0
2025-09-23,20.97,21.2165,20.93,21.05,7481433,20.97,21.2165,20.93,21.05,7481433,0.0,1.0
2025-09-24,20.72,20.946,20.68,20.84,8844397,20.72,20.946,20.68,20.84,8844397,0.0,1.0
2025-09-25,20.31,20.38,20.165,20.33,7174609,20.31,20.38,20.165,20.33,7174609,0.0,1.0
2025-09-26,20.6,20.685,20.5247,20.63,5530686,20.6,20.685,20.5247,20.63,5530686,0.0,1.0
2025-09-29,20.63,20.795,20.5241,20.74,5238994,20.63,20.795,20.5241,20.74,5238994,0.0,1.0
2025-09-30,20.67,20.8156,20.43,20.7,8123369,20.67,20.8156,20.43,20.7,8123369,0.0,1.0
2025-10-01,20.6,20.7368,20.54,20.64,6689247,20.6,20.7368,20.54,20.64,6689247,0.0,1.0
2025-10-02,20.63,20.75,20.42,20.67,7427046,20.63,20.75,20.42,20.67,7427046,0.0,1.0
2025-10-03,20.97,21.0,20.8294,20.91,5374100,20.97,21.0,20.8294,20.91,5374100,0.0,1.0
2025-10-06,20.63,20.77,20.46,20.73,5917575,20.63,20.77,20.46,20.73,5917575,0.0,1.0
2025-10-07,20.44,20.695,20.415,20.6,6693253,20.44,20.695,20.415,20.6,6693253,0.0,1.0
2025-10-08,20.48,20.769,20.46,20.74,4952275,20.48,20.769,20.46,20.74,4952275,0.0,1.0
2025-10-09,19.93,20.37,19.885,20.36,6141667,19.93,20.37,19.885,20.36,6141667,0.0,1.0
2025-10-10,19.74,20.2199,19.72,20.09,7168040,19.74,20.2199,19.72,20.09,7168040,0.0,1.0
2025-10-13,20.08,20.115,19.91,19.93,5386997,20.08,20.115,19.91,19.93,5386997,0.0,1.0
2025-10-14,20.44,20.5558,20.0629,20.19,7707872,20.44,20.5558,20.0629,20.19,7707872,0.0,1.0
2025-10-15,20.33,20.44,20.19,20.28,6324770,20.33,20.44,20.19,20.28,6324770,0.0,1.0
2025-10-16,19.95,20.5601,19.885,20.56,7880948,19.95,20.5601,19.885,20.56,7880948,0.0,1.0
2025-10-17,19.36,19.695,19.29,19.48,11643211,19.36,19.695,19.29,19.48,11643211,0.0,1.0
2025-10-20,19.62,19.64,19.48,19.54,6586210,19.62,19.64,19.48,19.54,6586210,0.0,1.0
2025-10-21,19.49,19.7475,19.49,19.62,5067488,19.49,19.7475,19.49,19.62,5067488,0.0,1.0
2025-10-22,20.35,20.64,20.3,20.47,9632592,20.35,20.64,20.3,20.47,9632592,0.0,1.0
2025-10-23,20.61,20.81,20.51,20.75,6799058,20.61,20.81,20.51,20.75,6799058,0.0,1.0
2025-10-24,20.68,20.79,20.52,20.52,6808276,20.68,20.79,20.52,20.52,6808276,0.0,1.0
2025-10-27,21.27,21.3099,21.075,21.14,6078832,21.27,21.3099,21.075,21.14,6078832,0.0,1.0
2025-10-28,21.57,21.59,21.2503,21.29,7774596,21.57,21.59,21.2503,21.29,7774596,0.0,1.0
2025-10-29,21.36,21.615,21.24,21.55,6372735,21.36,21.615,21.24,21.55,6372735,0.0,1.0
2025-10-30,21.34,21.52,21.32,21.38,4944277,21.34,21.52,21.32,21.38,4944277,0.0,1.0
2025-10-31,21.49,21.5452,21.265,21.31,5971355,21.49,21.5452,21.265,21.31,5971355,0.0,1.0
2025-11-03,21.51,21.52,21.305,21.4,5505213,21.51,21.52,21.305,21.4,5505213,0.0,1.0
2025-11-04,21.11,21.33,20.94,20.98,4472808,21.11,21.33,20.94,20.98,4472808,0.0,1.0
2025-11-05,21.26,21.4,21.095,21.18,6562841,21.26,21.4,21.095,21.18,6562841,0.0,1.0
2025-11-06,21.59,21.675,21.415,21.6,4839349,21.59,21.675,21.415,21.6,4839349,0.0,1.0
2025-11-07,21.75,21.75,21.2701,21.42,5487925,21.75,21.75,21.2701,21.42,5487925,0.0,1.0
2025-11-10,22.21,22.2773,21.895,22.0,5739683,22.21,22.2773,21.895,22.0,5739683,0.0,1.0
2025-11-11,22.18,22.41,22.15,22.37,4637613,22.18,22.41,22.15,22.37,4637613,0.0,1.0
2025-11-12,22.51,22.59,22.38,22.4,5350249,22.51,22.59,22.38,22.4,5350249,0.0,1.0
2025-11-13,22.25,22.64,22.215,22.58,5245116,22.25,22.64,22.215,22.58,5245116,0.0,1.0
2025-11-14,21.7,21.91,21.66,21.79,5078104,21.7,21.91,21.66,21.79,5078104,0.0,1.0
2025-11-17,21.16,21.7367,21.09,21.7,9296858,21.16,21.7367,21.09,21.7,9296858,0.0,1.0
2025-11-18,21.09,21.29,20.81,20.83,7258803,21.09,21.29,20.81,20.83,7258803,0.0,1.0
2025-11-19,21.12,21.235,20.95,20.99,6285042,21.12,21.235,20.95,20.99,6285042,0.0,1.0
2025-11-20,20.53,21.2199,20.5,21.16,6472787,20.53,21.2199,20.5,21.16,6472787,0.0,1.0
2025-11-21,20.84,20.85,20.48,20.73,7365275,20.84,20.85,20.48,20.73,7365275,0.0,1.0
2025-11-24,21.12,21.1699,20.955,21.0,4693384,21.12,21.1699,20.955,21.0,4693384,0.0,1.0
2025-11-25,21.69,21.74,21.46,21.59,4531354,21.69,21.74,21.46,21.59,4531354,0.0,1.0
2025-11-26,22.38,22.535,22.29,22.4,5955150,22.38,22.535,22.29,22.4,5955150,0.0,1.0