date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-11-24,16.0,16.5,15.5,16.0,2898000,3.04290589924378,3.13799670859515,2.94781508989241,3.04290589924378,15238065.6961897,0.0,1.0
1986-11-25,15.63,16.0,15.5,15.88,639600,2.97253870032377,3.04290589924378,2.94781508989241,3.02008410499945,3363101.04185057,0.0,1.0
1986-11-26,15.25,15.63,15.25,15.5,1170000,2.90026968521673,2.97253870032377,2.90026968521673,2.94781508989241,6152014.10094616,0.0,1.0
1986-11-28,15.5,15.63,15.0,15.0,447200,2.94781508989241,2.97253870032377,2.85272428054104,2.85272428054104,2351436.50080609,0.0,1.0
1986-12-01,15.25,15.38,15.0,15.38,330200,2.90026968521673,2.92499329564808,2.85272428054104,2.92499329564808,1736235.09071147,0.0,1.0
1986-12-02,14.63,15.25,14.5,15.13,14400000,2.78235708162103,2.90026968521673,2.75763347118968,2.8774478909724,75717096.6270297,0.0,1.0
1986-12-03,15.0,15.0,14.75,14.88,1510000,2.85272428054104,2.85272428054104,2.80517887586536,2.82990248629672,7939778.88241771,0.0,1.0
1986-12-04,14.88,15.13,14.88,15.0,775000,2.82990248629672,2.8774478909724,2.82990248629672,2.85272428054104,4075052.07541305,0.0,1.0
1986-12-05,14.75,14.88,14.63,14.88,1220000,2.80517887586536,2.82990248629672,2.78235708162103,2.82990248629672,6414920.68645668,0.0,1.0
1986-12-08,14.5,14.75,14.13,14.63,593300,2.75763347118968,2.80517887586536,2.68726627226966,2.78235708162103,3119649.54366782,0.0,1.0
1986-12-09,14.0,14.5,13.88,14.38,562800,2.66254266183831,2.75763347118968,2.63972086759398,2.73481167694535,2959276.52650641,0.0,1.0
1986-12-10,14.38,14.63,14.0,14.0,500300,2.73481167694535,2.78235708162103,2.66254266183831,2.66254266183831,2630643.29461826,0.0,1.0
1986-12-11,14.5,14.63,14.0,14.38,445800,2.75763347118968,2.78235708162103,2.66254266183831,2.73481167694535,2344075.11641179,0.0,1.0
1986-12-12,14.63,14.75,14.5,14.5,404200,2.78235708162103,2.80517887586536,2.75763347118968,2.75763347118968,2125336.83726704,0.0,1.0
1986-12-15,14.5,14.63,14.25,14.5,266400,2.75763347118968,2.78235708162103,2.71008806651399,2.75763347118968,1400766.28760005,0.0,1.0
1986-12-16,14.63,14.75,14.5,14.63,584300,2.78235708162103,2.80517887586536,2.75763347118968,2.78235708162103,3072326.35827594,0.0,1.0
1986-12-17,14.5,14.63,14.38,14.5,323800,2.75763347118968,2.78235708162103,2.73481167694535,2.75763347118968,1702583.04776612,0.0,1.0
1986-12-18,14.38,14.63,14.38,14.38,377500,2.73481167694535,2.78235708162103,2.73481167694535,2.73481167694535,1984944.72060442,0.0,1.0
1986-12-19,14.5,14.63,14.25,14.38,447100,2.75763347118968,2.78235708162103,2.71008806651399,2.73481167694535,2350910.68763506,0.0,1.0
1986-12-22,14.38,14.5,14.25,14.38,179500,2.73481167694535,2.75763347118968,2.71008806651399,2.73481167694535,943834.641982765,0.0,1.0
1986-12-23,14.25,14.38,14.13,14.25,456300,2.71008806651399,2.73481167694535,2.68726627226966,2.71008806651399,2399285.499369,0.0,1.0
1986-12-24,14.5,14.5,14.25,14.25,461100,2.75763347118968,2.75763347118968,2.71008806651399,2.71008806651399,2424524.53157801,0.0,1.0
1986-12-26,14.38,14.5,14.25,14.5,326400,2.73481167694535,2.75763347118968,2.71008806651399,2.75763347118968,1716254.19021267,0.0,1.0
1986-12-29,14.38,14.5,14.25,14.25,213900,2.73481167694535,2.75763347118968,2.71008806651399,2.71008806651399,1124714.372814,0.0,1.0
1986-12-30,14.13,14.38,14.13,14.25,214000,2.68726627226966,2.73481167694535,2.68726627226966,2.71008806651399,1125240.18598503,0.0,1.0
1986-12-31,14.25,14.5,14.13,14.13,409500,2.71008806651399,2.75763347118968,2.68726627226966,2.68726627226966,2153204.93533116,0.0,1.0
1987-01-02,14.5,14.63,14.25,14.25,260000,2.75763347118968,2.78235708162103,2.71008806651399,2.71008806651399,1367114.2446547,0.0,1.0
1987-01-05,14.75,14.88,14.63,14.63,321700,2.80517887586536,2.82990248629672,2.78235708162103,2.78235708162103,1691540.97117468,0.0,1.0
1987-01-06,15.0,15.0,14.88,14.88,678200,2.85272428054104,2.85272428054104,2.82990248629672,2.82990248629672,3566064.9258647,0.0,1.0
1987-01-07,15.0,15.0,14.88,15.0,667700,2.85272428054104,2.85272428054104,2.82990248629672,2.85272428054104,3510854.54290749,0.0,1.0
1987-01-08,15.0,15.0,14.88,15.0,398700,2.85272428054104,2.85272428054104,2.82990248629672,2.85272428054104,2096417.11286089,0.0,1.0
1987-01-09,15.13,15.13,14.75,15.0,479400,2.8774478909724,2.8774478909724,2.80517887586536,2.85272428054104,2520748.34187486,0.0,1.0
1987-01-12,15.13,15.13,14.88,14.88,434000,2.8774478909724,2.8774478909724,2.82990248629672,2.82990248629672,2282029.16223131,0.0,1.0
1987-01-13,15.0,15.13,14.88,14.88,367700,2.85272428054104,2.8774478909724,2.82990248629672,2.82990248629672,1933415.02984437,0.0,1.0
1987-01-14,15.5,15.5,14.88,14.88,883900,2.94781508989241,2.94781508989241,2.82990248629672,2.82990248629672,4647662.61865497,0.0,1.0
1987-01-15,15.75,16.0,15.5,15.63,1230000,2.9953604945681,3.04290589924378,2.94781508989241,2.97253870032377,6467502.00355878,0.0,1.0
1987-01-16,15.75,15.75,15.5,15.75,358900,2.9953604945681,2.9953604945681,2.94781508989241,2.9953604945681,1887143.47079451,0.0,1.0
1987-01-19,15.75,15.75,15.38,15.5,336600,2.9953604945681,2.9953604945681,2.92499329564808,2.94781508989241,1769887.13365682,0.0,1.0
1987-01-20,15.5,15.75,15.38,15.63,681200,2.94781508989241,2.9953604945681,2.92499329564808,2.97253870032377,3581839.32099532,0.0,1.0
1987-01-21,15.38,15.5,15.13,15.25,453500,2.92499329564808,2.94781508989241,2.8774478909724,2.90026968521673,2384562.73058042,0.0,1.0
1987-01-22,15.5,15.63,15.0,15.25,636200,2.94781508989241,2.97253870032377,2.85272428054104,2.90026968521673,3345223.39403586,0.0,1.0
1987-01-23,15.38,15.63,15.25,15.5,604800,2.92499329564808,2.97253870032377,2.90026968521673,2.94781508989241,3180118.05833525,0.0,1.0
1987-01-26,15.0,15.25,15.0,15.13,336800,2.85272428054104,2.90026968521673,2.85272428054104,2.8774478909724,1770938.75999886,0.0,1.0
1987-01-27,15.25,15.38,15.0,15.13,303200,2.90026968521673,2.92499329564808,2.85272428054104,2.8774478909724,1594265.53453579,0.0,1.0
1987-01-28,14.88,15.13,14.88,15.13,405500,2.82990248629672,2.8774478909724,2.82990248629672,2.8774478909724,2132172.40849031,0.0,1.0
1987-01-29,14.88,15.0,14.75,14.88,281900,2.82990248629672,2.85272428054104,2.80517887586536,2.82990248629672,1482267.32910831,0.0,1.0
1987-01-30,14.88,14.88,14.75,14.88,296800,2.82990248629672,2.82990248629672,2.80517887586536,2.82990248629672,1560613.49159044,0.0,1.0
1987-02-02,14.88,14.88,14.63,14.88,446100,2.82990248629672,2.82990248629672,2.78235708162103,2.82990248629672,2345652.55592485,0.0,1.0
1987-02-03,14.88,14.88,14.5,14.75,1210000,2.82990248629672,2.82990248629672,2.75763347118968,2.80517887586536,6362339.36935457,0.0,1.0
1987-02-04,15.25,15.5,15.0,15.0,1280000,2.90026968521673,2.94781508989241,2.85272428054104,2.85272428054104,6730408.5890693,0.0,1.0
1987-02-05,15.25,15.38,15.0,15.13,505400,2.90026968521673,2.92499329564808,2.85272428054104,2.8774478909724,2657459.76634033,0.0,1.0
1987-02-06,15.5,15.5,15.0,15.0,577700,2.94781508989241,2.94781508989241,2.85272428054104,2.85272428054104,3037622.68898855,0.0,1.0
1987-02-09,15.75,15.88,15.5,15.75,691600,2.9953604945681,3.02008410499945,2.94781508989241,2.9953604945681,3636523.89078151,0.0,1.0
1987-02-10,15.63,15.75,15.25,15.75,283500,2.97253870032377,2.9953604945681,2.90026968521673,2.9953604945681,1490680.33984465,0.0,1.0
1987-02-11,16.0,16.12,15.38,15.63,1250000,3.04290589924378,3.06572769348811,2.92499329564808,2.97253870032377,6572664.63776299,0.0,1.0
1987-02-12,16.0,16.25,15.75,16.25,533700,3.04290589924378,3.09045130391946,2.9953604945681,3.09045130391946,2806264.89373929,0.0,1.0
1987-02-13,16.12,16.25,15.75,16.0,496400,3.06572769348811,3.09045130391946,2.9953604945681,3.04290589924378,2610136.58094844,0.0,1.0
1987-02-17,16.37,16.37,15.88,16.12,472300,3.11327309816379,3.11327309816379,3.02008410499945,3.06572769348811,2483415.60673237,0.0,1.0
1987-02-18,16.87,17.0,16.25,16.37,1150000,3.20836390751516,3.23308751794652,3.09045130391946,3.11327309816379,6046851.46674196,0.0,1.0
1987-02-19,17.0,17.37,16.75,16.75,1260000,3.23308751794652,3.30345471686653,3.18554211327083,3.18554211327083,6625245.95486509,0.0,1.0
1987-02-20,16.87,17.0,16.75,16.87,337400,3.20836390751516,3.23308751794652,3.18554211327083,3.20836390751516,1774093.63902499,0.0,1.0
1987-02-23,16.5,16.87,16.37,16.75,230800,3.13799670859515,3.20836390751516,3.11327309816379,3.18554211327083,1213576.79871656,0.0,1.0
1987-02-24,16.75,17.0,16.37,16.62,421700,3.18554211327083,3.23308751794652,3.11327309816379,3.16081850283948,2217354.14219573,0.0,1.0
1987-02-25,16.75,16.87,16.62,16.62,309500,3.18554211327083,3.20836390751516,3.16081850283948,3.16081850283948,1627391.76431012,0.0,1.0
1987-02-26,16.75,17.0,16.62,16.75,249000,3.18554211327083,3.23308751794652,3.16081850283948,3.18554211327083,1309274.79584239,0.0,1.0
1987-02-27,17.12,17.12,16.75,16.75,333000,3.25590931219084,3.25590931219084,3.18554211327083,3.18554211327083,1750957.85950006,0.0,1.0
1987-03-02,17.37,17.5,17.0,17.12,600500,3.30345471686653,3.32817832729788,3.23308751794652,3.25590931219084,3157508.09198134,0.0,1.0
1987-03-03,17.12,17.5,16.87,17.25,1630000,3.25590931219084,3.32817832729788,3.20836390751516,3.2806329226222,8570754.68764296,0.0,1.0
1987-03-04,17.37,17.37,17.0,17.12,562500,3.30345471686653,3.30345471686653,3.23308751794652,3.25590931219084,2957699.08699335,0.0,1.0
1987-03-05,17.5,17.5,17.12,17.37,1120000,3.32817832729788,3.32817832729788,3.25590931219084,3.30345471686653,5889107.51543565,0.0,1.0
1987-03-06,18.25,18.25,17.37,17.37,2080000,3.47081454132494,3.47081454132494,3.30345471686653,3.30345471686653,10936913.9572376,0.0,1.0
1987-03-09,18.0,18.25,17.87,18.0,1680000,3.42326913664925,3.47081454132494,3.3985455262179,3.42326913664925,8833661.27315347,0.0,1.0
1987-03-10,17.87,18.0,17.75,17.75,929400,3.3985455262179,3.42326913664925,3.37572373197357,3.37572373197357,4886907.61146954,0.0,1.0
1987-03-11,17.5,17.87,17.37,17.75,348600,3.32817832729788,3.3985455262179,3.30345471686653,3.37572373197357,1832984.71417935,0.0,1.0
1987-03-12,17.75,17.87,17.25,17.25,357500,3.37572373197357,3.3985455262179,3.2806329226222,3.2806329226222,1879782.08640022,0.0,1.0
1987-03-13,17.75,18.0,17.62,17.75,231600,3.37572373197357,3.42326913664925,3.35100012154221,3.37572373197357,1217783.30408473,0.0,1.0
1987-03-16,17.62,17.62,17.37,17.62,345000,3.353377391776,3.353377391776,3.30579825738644,3.353377391776,1812769.42312196,0.0125,1.0
1987-03-17,17.75,17.87,17.37,17.37,464100,3.37811854165857,3.40095652616555,3.30579825738644,3.30579825738644,2438568.95440841,0.0,1.0
1987-03-18,17.5,17.87,17.37,17.87,299300,3.33053940726901,3.40095652616555,3.30579825738644,3.40095652616555,1572643.15460986,0.0,1.0
1987-03-19,17.12,17.37,16.87,17.25,457300,3.25821912299688,3.30579825738644,3.21063998860732,3.28296027287945,2402839.00635847,0.0,1.0
1987-03-20,17.37,17.62,17.0,17.0,580900,3.30579825738644,3.353377391776,3.23538113848989,3.23538113848989,3052283.35620738,0.0,1.0
1987-03-23,17.87,17.87,17.37,17.5,457200,3.40095652616555,3.40095652616555,3.30579825738644,3.33053940726901,2402313.56594598,0.0,1.0
1987-03-24,17.75,18.0,17.62,17.62,554700,3.37811854165857,3.42569767604812,3.353377391776,3.353377391776,2914617.96813261,0.0,1.0
1987-03-25,17.5,17.75,17.5,17.75,233500,3.33053940726901,3.37811854165857,3.33053940726901,3.37811854165857,1226903.36318544,0.0,1.0
1987-03-26,17.5,17.62,17.37,17.5,126100,3.33053940726901,3.353377391776,3.30579825738644,3.33053940726901,662580.360161389,0.0,1.0
1987-03-27,17.25,17.75,17.12,17.5,440000,3.28296027287945,3.37811854165857,3.25821912299688,3.33053940726901,2311937.81499613,0.0,1.0
1987-03-30,16.37,16.87,16.37,16.75,570200,3.11548171982821,3.21063998860732,3.11548171982821,3.18780200410034,2996061.23206998,0.0,1.0
1987-03-31,16.87,17.12,16.25,16.25,590500,3.21063998860732,3.25821912299688,3.09264373532122,3.09264373532122,3102725.6358073,0.0,1.0
1987-04-01,17.0,17.0,16.5,16.62,227000,3.23538113848989,3.23538113848989,3.14022286971078,3.16306085421777,1192749.736373,0.0,1.0
1987-04-02,17.0,17.25,16.75,17.12,249000,3.23538113848989,3.28296027287945,3.18780200410034,3.25821912299688,1308346.62712281,0.0,1.0
1987-04-03,17.0,17.0,16.62,16.87,114100,3.23538113848989,3.23538113848989,3.16306085421777,3.21063998860732,599527.510661496,0.0,1.0
1987-04-06,17.12,17.25,16.75,16.87,203400,3.25821912299688,3.28296027287945,3.18780200410034,3.21063998860732,1068745.79902321,0.0,1.0
1987-04-07,17.5,17.75,17.25,17.5,460800,3.33053940726901,3.37811854165857,3.28296027287945,3.33053940726901,2421229.42079594,0.0,1.0
1987-04-08,16.62,17.5,16.62,17.5,173200,3.16306085421777,3.33053940726901,3.16306085421777,3.33053940726901,910062.794448474,0.0,1.0
1987-04-09,16.75,16.75,16.37,16.62,392900,3.18780200410034,3.18780200410034,3.11548171982821,3.16306085421777,2064455.38070904,0.0,1.0
1987-04-10,16.75,16.87,16.5,16.75,174200,3.18780200410034,3.21063998860732,3.14022286971078,3.18780200410034,915317.198573465,0.0,1.0
1987-04-13,16.0,16.75,15.88,16.5,236400,3.04506460093166,3.18780200410034,3.02222661642468,3.14022286971078,1242141.13514792,0.0,1.0
1987-04-14,15.63,16.0,15.38,15.88,257500,2.97464748203512,3.04506460093166,2.92706834764556,3.02222661642468,1353009.06218523,0.0,1.0
1987-04-15,15.88,16.12,15.75,16.0,185400,3.02222661642468,3.06790258543865,2.99748546654211,3.04506460093166,974166.524773366,0.0,1.0
1987-04-16,15.88,16.0,15.63,15.88,217100,3.02222661642468,3.04506460093166,2.97464748203512,3.02222661642468,1140731.13553559,0.0,1.0
1987-04-20,15.75,16.0,15.75,15.88,102900,2.99748546654211,3.04506460093166,2.99748546654211,3.02222661642468,540678.184461593,0.0,1.0
1987-04-21,15.75,15.75,15.38,15.63,270900,2.99748546654211,2.99748546654211,2.92706834764556,2.97464748203512,1423418.07746011,0.0,1.0
1987-04-22,16.0,16.0,15.5,15.63,203900,3.04506460093166,3.04506460093166,2.94990633215255,2.97464748203512,1071373.00108571,0.0,1.0
1987-04-23,16.0,16.12,15.63,15.88,342600,3.04506460093166,3.06790258543865,2.97464748203512,3.02222661642468,1800158.85322199,0.0,1.0
1987-04-24,15.75,16.0,15.63,15.88,139400,2.99748546654211,3.04506460093166,2.97464748203512,3.02222661642468,732463.935023772,0.0,1.0
1987-04-27,15.75,16.12,15.63,16.0,480100,2.99748546654211,3.06790258543865,2.97464748203512,3.04506460093166,2522639.42040827,0.0,1.0
1987-04-28,16.25,16.5,15.88,15.88,401400,3.09264373532122,3.14022286971078,3.02222661642468,3.02222661642468,2109117.81577147,0.0,1.0
1987-04-29,16.5,16.5,16.25,16.37,280200,3.14022286971078,3.14022286971078,3.09264373532122,3.11548171982821,1472284.03582253,0.0,1.0
1987-04-30,16.37,16.5,16.25,16.37,223800,3.11548171982821,3.14022286971078,3.09264373532122,3.11548171982821,1175935.64317303,0.0,1.0
1987-05-01,16.62,16.75,16.37,16.37,159500,3.16306085421777,3.18780200410034,3.11548171982821,3.11548171982821,838077.457936094,0.0,1.0
1987-05-04,17.25,17.5,16.87,17.12,359500,3.28296027287945,3.33053940726901,3.21063998860732,3.25821912299688,1888958.28293433,0.0,1.0
1987-05-05,17.5,17.87,17.37,17.62,597700,3.33053940726901,3.40095652616555,3.30579825738644,3.353377391776,3140557.34550723,0.0,1.0
1987-05-06,17.25,17.75,17.25,17.5,547600,3.28296027287945,3.37811854165857,3.28296027287945,3.33053940726901,2877311.69884518,0.0,1.0
1987-05-07,17.62,17.75,17.25,17.5,248100,3.353377391776,3.37811854165857,3.28296027287945,3.33053940726901,1303617.66341031,0.0,1.0
1987-05-08,17.87,18.0,17.62,17.75,502500,3.40095652616555,3.42569767604812,3.353377391776,3.37811854165857,2640338.07280808,0.0,1.0
1987-05-11,17.75,18.25,17.75,18.0,411100,3.37811854165857,3.47327681043768,3.37811854165857,3.42569767604812,2160085.53578388,0.0,1.0
1987-05-12,17.62,17.87,17.5,17.62,238500,3.353377391776,3.40095652616555,3.33053940726901,3.353377391776,1253175.3838104,0.0,1.0
1987-05-13,17.5,17.87,17.5,17.87,237600,3.33053940726901,3.40095652616555,3.33053940726901,3.40095652616555,1248446.42009791,0.0,1.0
1987-05-14,17.5,17.87,17.5,17.75,273700,3.33053940726901,3.40095652616555,3.33053940726901,3.37811854165857,1438130.40901009,0.0,1.0
1987-05-15,17.12,17.62,17.0,17.37,253100,3.25821912299688,3.353377391776,3.23538113848989,3.30579825738644,1329889.68403527,0.0,1.0
1987-05-18,16.75,17.12,16.62,16.87,178200,3.18780200410034,3.25821912299688,3.16306085421777,3.21063998860732,936334.81507343,0.0,1.0
1987-05-19,16.5,17.25,16.5,16.75,457400,3.14022286971078,3.28296027287945,3.14022286971078,3.18780200410034,2403364.44677097,0.0,1.0
1987-05-20,16.75,16.87,16.37,16.5,276600,3.18780200410034,3.21063998860732,3.11548171982821,3.14022286971078,1453368.18097256,0.0,1.0
1987-05-21,16.87,17.0,16.5,16.75,342600,3.21063998860732,3.23538113848989,3.14022286971078,3.18780200410034,1800158.85322199,0.0,1.0
1987-05-22,16.75,16.87,16.62,16.75,157500,3.18780200410034,3.21063998860732,3.16306085421777,3.18780200410034,827568.649686112,0.0,1.0
1987-05-26,17.37,17.5,17.0,17.37,203900,3.30579825738644,3.33053940726901,3.23538113848989,3.30579825738644,1071373.0010857,0.0,1.0
1987-05-27,17.25,17.37,17.0,17.25,148600,3.28296027287945,3.30579825738644,3.23538113848989,3.28296027287945,780804.452973692,0.0,1.0
1987-05-28,17.37,17.75,17.25,17.25,199000,3.30579825738644,3.37811854165857,3.28296027287945,3.28296027287945,1045626.42087325,0.0,1.0
1987-05-29,17.37,17.5,17.25,17.5,129600,3.30579825738644,3.33053940726901,3.28296027287945,3.33053940726901,680970.774598858,0.0,1.0
1987-06-01,17.25,17.25,16.87,17.12,183500,3.28296027287945,3.28296027287945,3.21063998860732,3.25821912299688,964183.156935884,0.0,1.0
1987-06-02,17.12,17.37,17.0,17.25,172600,3.25821912299688,3.30579825738644,3.23538113848989,3.28296027287945,906910.15197348,0.0,1.0
1987-06-03,17.37,17.5,17.0,17.12,734300,3.30579825738644,3.33053940726901,3.23538113848989,3.25821912299688,3858308.94898103,0.0,1.0
1987-06-04,17.37,17.62,17.12,17.5,703000,3.30579825738644,3.353377391776,3.25821912299688,3.33053940726901,3693846.09986881,0.0,1.0
1987-06-05,17.62,17.62,17.25,17.25,151300,3.353377391776,3.353377391776,3.28296027287945,3.28296027287945,794991.344111167,0.0,1.0
1987-06-08,17.5,17.62,17.25,17.62,185200,3.33053940726901,3.353377391776,3.28296027287945,3.353377391776,973115.643948368,0.0,1.0
1987-06-09,17.5,17.62,17.37,17.5,159300,3.33053940726901,3.353377391776,3.30579825738644,3.33053940726901,837026.577111097,0.0,1.0
1987-06-10,18.0,18.0,17.62,17.62,618800,3.42569767604812,3.42569767604812,3.353377391776,3.353377391776,3251425.27254455,0.0,1.0
1987-06-11,18.25,18.5,17.75,17.75,1600000,3.47327681043768,3.52085594482724,3.37811854165857,3.37811854165857,8407046.59998591,0.0,1.0
1987-06-12,19.5,19.5,18.75,18.75,1340000,3.71117248238547,3.71117248238547,3.56843507921679,3.56843507921679,7040901.52748819,0.0,1.0
1987-06-15,19.75,19.87,19.37,19.75,774000,3.7611305734945,3.78398301242206,3.68876451689056,3.7611305734945,4064336.42791539,0.0125,1.0
1987-06-16,19.62,19.75,19.5,19.62,390600,3.73637376465631,3.7611305734945,3.71352132572875,3.73637376465631,2051072.10432009,0.0,1.0
1987-06-17,19.5,19.75,19.37,19.5,336900,3.71352132572875,3.7611305734945,3.68876451689056,3.71352132572875,1769089.073081,0.0,1.0
1987-06-18,19.5,19.75,19.25,19.5,370600,3.71352132572875,3.7611305734945,3.665912077963,3.71352132572875,1946050.49119566,0.0,1.0
1987-06-19,19.37,19.62,19.37,19.5,221400,3.68876451689056,3.73637376465631,3.68876451689056,3.71352132572875,1162589.25728742,0.0,1.0
1987-06-22,19.37,19.5,18.37,19.12,290000,3.68876451689056,3.71352132572875,3.49832752582754,3.6411552691248,1522813.39030421,0.0,1.0
1987-06-23,19.62,19.75,19.25,19.25,389500,3.73637376465631,3.7611305734945,3.665912077963,3.665912077963,2045295.91559825,0.0,1.0
1987-06-24,19.62,19.75,19.5,19.62,240400,3.73637376465631,3.7611305734945,3.71352132572875,3.73637376465631,1262359.78975563,0.0,1.0
1987-06-25,19.5,19.75,19.5,19.5,174800,3.71352132572875,3.7611305734945,3.71352132572875,3.71352132572875,917888.898707506,0.0,1.0
1987-06-26,19.5,19.75,19.25,19.37,150800,3.71352132572875,3.7611305734945,3.665912077963,3.68876451689056,791862.962958192,0.0,1.0
1987-06-29,19.5,19.75,19.5,19.5,114800,3.71352132572875,3.7611305734945,3.71352132572875,3.71352132572875,602824.05933422,0.0,1.0
1987-06-30,19.25,19.75,19.25,19.37,360600,3.665912077963,3.7611305734945,3.665912077963,3.68876451689056,1893539.68463345,0.0,1.0
1987-07-01,19.25,19.37,19.12,19.25,144600,3.665912077963,3.68876451689056,3.6411552691248,3.665912077963,759306.262889618,0.0,1.0
1987-07-02,19.37,19.5,19.25,19.37,218100,3.68876451689056,3.71352132572875,3.665912077963,3.68876451689056,1145260.69112189,0.0,1.0
1987-07-06,18.75,19.62,18.75,19.37,350300,3.57069358243149,3.73637376465631,3.57069358243149,3.68876451689056,1839453.55387437,0.0,1.0
1987-07-07,19.25,19.25,18.75,18.75,477100,3.665912077963,3.665912077963,3.57069358243149,3.57069358243149,2505290.58108324,0.0,1.0
1987-07-08,19.25,19.37,19.0,19.0,343100,3.665912077963,3.68876451689056,3.61830283019724,3.61830283019724,1801645.77314957,0.0,1.0
1987-07-09,19.25,19.37,19.12,19.12,248400,3.665912077963,3.68876451689056,3.6411552691248,3.6411552691248,1304368.4350054,0.0,1.0
1987-07-10,19.0,19.25,19.0,19.12,132600,3.61830283019724,3.665912077963,3.61830283019724,3.6411552691248,696293.295014962,0.0,1.0
1987-07-13,18.75,19.0,18.5,19.0,313400,3.57069358243149,3.61830283019724,3.52308433466574,3.61830283019724,1645688.6776598,0.0,1.0
1987-07-14,19.0,19.12,18.75,18.75,292400,3.61830283019724,3.6411552691248,3.57069358243149,3.57069358243149,1535415.98387915,0.0,1.0
1987-07-15,18.75,19.12,18.75,18.87,317200,3.57069358243149,3.6411552691248,3.57069358243149,3.59354602135905,1665642.78415344,0.0,1.0
1987-07-16,18.87,19.12,18.62,18.87,281200,3.59354602135905,3.6411552691248,3.5459367735933,3.59354602135905,1476603.88052947,0.0,1.0
1987-07-17,19.0,19.37,18.87,18.87,202700,3.61830283019724,3.68876451689056,3.59354602135905,3.59354602135905,1064394.04901608,0.0,1.0
1987-07-20,18.87,19.12,18.87,19.0,374100,3.59354602135905,3.6411552691248,3.59354602135905,3.61830283019724,1964429.27349244,0.0,1.0
1987-07-21,19.0,19.25,18.62,19.0,740000,3.61830283019724,3.665912077963,3.5459367735933,3.61830283019724,3885799.68560386,0.0,1.0
1987-07-22,19.5,19.62,19.12,19.12,807400,3.71352132572875,3.73637376465631,3.6411552691248,3.6411552691248,4239722.52183318,0.0,1.0
1987-07-23,19.25,19.37,19.12,19.25,254300,3.665912077963,3.68876451689056,3.6411552691248,3.665912077963,1335349.81087711,0.0,1.0
1987-07-24,19.12,19.25,19.0,19.25,654500,3.6411552691248,3.665912077963,3.61830283019724,3.665912077963,3436832.28949693,0.0,1.0
1987-07-27,19.5,19.62,19.12,19.12,350100,3.71352132572875,3.73637376465631,3.6411552691248,3.6411552691248,1838403.33774312,0.0,1.0
1987-07-28,19.62,19.75,19.5,19.62,245400,3.73637376465631,3.7611305734945,3.71352132572875,3.73637376465631,1288615.19303674,0.0,1.0
1987-07-29,20.37,20.5,19.62,19.62,369400,3.87920150795357,3.90395831679176,3.73637376465631,3.73637376465631,1939749.1944082,0.0,1.0
1987-07-30,20.5,20.75,20.37,20.5,369700,3.90395831679176,3.95156756455751,3.87920150795357,3.90395831679176,1941324.51860506,0.0,1.0
1987-07-31,19.87,20.37,19.62,20.12,503000,3.78398301242206,3.87920150795357,3.73637376465631,3.83159226018782,2641293.57007938,0.0,1.0
1987-08-03,19.25,19.75,19.25,19.75,269300,3.665912077963,3.7611305734945,3.665912077963,3.7611305734945,1414116.02072043,0.0,1.0
1987-08-04,19.25,19.37,18.87,19.25,269700,3.665912077963,3.68876451689056,3.59354602135905,3.665912077963,1416216.45298292,0.0,1.0
1987-08-05,19.62,19.75,19.25,19.25,169000,3.73637376465631,3.7611305734945,3.665912077963,3.665912077963,887432.630901422,0.0,1.0
1987-08-06,19.87,19.87,19.5,19.62,247800,3.78398301242206,3.78398301242206,3.71352132572875,3.73637376465631,1301217.78661167,0.0,1.0
1987-08-07,20.0,20.37,19.75,19.75,291700,3.80873982126026,3.87920150795357,3.7611305734945,3.7611305734945,1531740.22741979,0.0,1.0
1987-08-10,20.5,20.62,20.0,20.0,206300,3.90395831679176,3.92681075571932,3.80873982126026,3.80873982126026,1083297.93937848,0.0,1.0
1987-08-11,21.12,21.12,20.62,20.75,849400,4.02202925125083,4.02202925125083,3.92681075571932,3.95156756455751,4460267.90939448,0.0,1.0
1987-08-12,20.37,21.25,20.12,20.87,656900,3.87920150795357,4.04678606008902,3.83159226018782,3.97442000348508,3449434.88307186,0.0,1.0
1987-08-13,20.37,20.5,20.12,20.12,170800,3.87920150795357,3.90395831679176,3.83159226018782,3.83159226018782,896884.576082621,0.0,1.0
1987-08-14,20.25,20.62,20.25,20.25,156700,3.85634906902601,3.92681075571932,3.85634906902601,3.85634906902601,822844.338829898,0.0,1.0
1987-08-17,20.25,20.5,20.25,20.25,215700,3.85634906902601,3.90395831679176,3.85634906902601,3.85634906902601,1132658.09754696,0.0,1.0
1987-08-18,19.87,20.37,19.62,20.12,273700,3.78398301242206,3.87920150795357,3.73637376465631,3.83159226018782,1437220.77560781,0.0,1.0
1987-08-19,19.75,20.0,19.62,19.75,131500,3.7611305734945,3.80873982126026,3.73637376465631,3.7611305734945,690517.106293119,0.0,1.0
1987-08-20,20.5,20.5,19.87,20.0,355600,3.90395831679176,3.90395831679176,3.78398301242206,3.80873982126026,1867284.28135234,0.0,1.0
1987-08-21,20.37,20.5,20.25,20.37,153900,3.87920150795357,3.90395831679176,3.85634906902601,3.87920150795357,808141.312992478,0.0,1.0
1987-08-24,20.37,20.62,20.25,20.5,275500,3.87920150795357,3.92681075571932,3.85634906902601,3.90395831679176,1446672.720789,0.0,1.0
1987-08-25,20.37,20.5,20.25,20.37,190100,3.87920150795357,3.90395831679176,3.85634906902601,3.87920150795357,998230.432747694,0.0,1.0
1987-08-26,19.62,20.37,19.62,20.37,337500,3.73637376465631,3.87920150795357,3.73637376465631,3.87920150795357,1772239.72147473,0.0,1.0
1987-08-27,19.25,19.62,19.25,19.5,565600,3.665912077963,3.73637376465631,3.665912077963,3.71352132572875,2970011.21915884,0.0,1.0
1987-08-28,19.12,19.25,18.75,19.25,381100,3.6411552691248,3.665912077963,3.57069358243149,3.665912077963,2001186.83808599,0.0,1.0
1987-08-31,19.87,19.87,19.12,19.12,214900,3.78398301242206,3.78398301242206,3.6411552691248,3.6411552691248,1128457.23302199,0.0,1.0
1987-09-01,19.37,19.87,19.37,19.87,183900,3.68876451689056,3.78398301242206,3.68876451689056,3.78398301242206,965673.732679121,0.0,1.0
1987-09-02,19.62,19.62,19.0,19.12,155700,3.73637376465631,3.73637376465631,3.61830283019724,3.6411552691248,817593.258173677,0.0,1.0
1987-09-03,19.25,19.87,19.12,19.37,244300,3.665912077963,3.78398301242206,3.6411552691248,3.68876451689056,1282839.00431489,0.0,1.0
1987-09-04,19.0,19.5,18.87,19.5,229700,3.61830283019724,3.71352132572875,3.59354602135905,3.71352132572875,1206173.22673406,0.0,1.0
1987-09-08,18.5,18.87,18.0,18.75,233900,3.52308433466574,3.59354602135905,3.42786583913423,3.57069358243149,1228227.76549019,0.0,1.0
1987-09-09,18.37,18.62,18.25,18.5,125200,3.49832752582754,3.5459367735933,3.47547508689998,3.52308433466574,657435.298158924,0.0,1.0
1987-09-10,19.25,19.37,18.5,18.5,180700,3.665912077963,3.68876451689056,3.52308433466574,3.52308433466574,948870.274579212,0.0,1.0
1987-09-11,19.87,19.87,19.25,19.37,126100,3.78398301242206,3.78398301242206,3.665912077963,3.68876451689056,662161.270749523,0.0,1.0
1987-09-14,19.37,20.25,19.37,19.75,130700,3.68876451689056,3.85634906902601,3.68876451689056,3.7611305734945,686316.241768141,0.0,1.0
1987-09-15,19.12,19.37,18.87,19.12,145100,3.64353573151309,3.69117610457158,3.5958953584546,3.64353573151309,761434.003790566,0.0125,1.0
1987-09-16,18.87,19.12,18.75,18.87,96000,3.5958953584546,3.64353573151309,3.57302797938653,3.5958953584546,503774.392583697,0.0,1.0
1987-09-17,18.62,18.87,18.5,18.75,80300,3.54825498539612,3.5958953584546,3.52538760632804,3.57302797938653,421386.28879657,0.0,1.0
1987-09-18,18.25,19.0,18.25,18.75,190300,3.47774723326956,3.62066835244502,3.47774723326956,3.57302797938653,998627.780298721,0.0,1.0
1987-09-21,18.12,18.87,18.0,18.5,535000,3.45297423927914,3.5958953584546,3.43010686021107,3.52538760632804,2807492.70866956,0.0,1.0
1987-09-22,18.5,18.5,17.87,17.87,342600,3.52538760632804,3.52538760632804,3.40533386622066,3.40533386622066,1797844.86353307,0.0,1.0
1987-09-23,18.62,18.62,18.25,18.5,234400,3.54825498539612,3.54825498539612,3.47774723326956,3.52538760632804,1230049.14189186,0.0,1.0
1987-09-24,18.5,18.62,18.5,18.5,93100,3.52538760632804,3.54825498539612,3.52538760632804,3.52538760632804,488556.207807731,0.0,1.0
1987-09-25,18.37,18.62,18.12,18.5,1200000,3.50061461233763,3.54825498539612,3.45297423927914,3.52538760632804,6297179.9072962,0.0,1.0
1987-09-28,18.25,18.62,18.12,18.5,322900,3.47774723326956,3.54825498539612,3.45297423927914,3.52538760632804,1694466.16005495,0.0,1.0
1987-09-29,18.12,18.37,18.12,18.25,111300,3.45297423927914,3.50061461233763,3.45297423927914,3.47774723326956,584063.436401723,0.0,1.0
1987-09-30,18.25,18.5,18.12,18.12,224800,3.47774723326956,3.52538760632804,3.45297423927914,3.45297423927914,1179671.70263349,0.0,1.0
1987-10-01,18.87,19.0,18.25,18.25,100500,3.5958953584546,3.62066835244502,3.47774723326956,3.47774723326956,527388.817236057,0.0,1.0
1987-10-02,18.75,19.12,18.62,19.0,315800,3.57302797938653,3.64353573151309,3.54825498539612,3.62066835244502,1657207.84560345,0.0,1.0
1987-10-05,18.62,18.75,18.5,18.62,60000,3.54825498539612,3.57302797938653,3.52538760632804,3.54825498539612,314858.99536481,0.0,1.0
1987-10-06,18.37,18.62,18.37,18.5,263700,3.50061461233763,3.54825498539612,3.50061461233763,3.52538760632804,1383805.28462834,0.0,1.0
1987-10-07,18.25,18.5,18.0,18.37,423600,3.47774723326956,3.52538760632804,3.43010686021107,3.50061461233763,2222904.50727556,0.0,1.0
1987-10-08,18.5,18.62,18.12,18.12,546200,3.52538760632804,3.54825498539612,3.45297423927914,3.45297423927914,2866266.38780432,0.0,1.0
1987-10-09,18.5,18.62,18.37,18.5,125900,3.52538760632804,3.54825498539612,3.50061461233763,3.52538760632804,660679.125273827,0.0,1.0
1987-10-12,18.5,18.62,18.25,18.5,178100,3.52538760632804,3.54825498539612,3.47774723326956,3.52538760632804,934606.451241212,0.0,1.0
1987-10-13,18.5,18.75,18.5,18.5,127200,3.52538760632804,3.57302797938653,3.52538760632804,3.52538760632804,667501.070173398,0.0,1.0
1987-10-14,18.5,18.62,18.12,18.37,239700,3.52538760632804,3.54825498539612,3.45297423927914,3.50061461233763,1257861.68648242,0.0,1.0
1987-10-15,17.75,18.25,17.75,18.25,471000,3.38246648715258,3.47774723326956,3.38246648715258,3.47774723326956,2471643.11361376,0.0,1.0
1987-10-16,16.37,17.87,15.75,17.75,506600,3.11949162786973,3.40533386622066,3.00134350268469,3.38246648715258,2658459.45086355,0.0,1.0
1987-10-19,13.25,18.75,13.0,15.0,805200,2.52493977209981,3.57302797938653,2.47729939904133,2.85842238350922,4225407.71779576,0.0,1.0
1987-10-20,13.63,14.63,10.5,12.5,1361800,2.59735313914872,2.78791463138266,2.00089566845646,2.38201865292435,7146249.66479662,0.0,1.0
1987-10-21,15.38,16.12,14.25,15.25,873600,2.93083575055812,3.07185125481125,2.71550126433376,2.90606275656771,4584346.97251164,0.0,1.0
1987-10-22,15.13,15.63,13.75,14.5,792300,2.88319537749964,2.97847612361661,2.62022051821679,2.76314163739225,4157713.03379231,0.0,1.0
1987-10-23,14.63,14.88,13.88,14.63,475500,2.78791463138266,2.83555500444115,2.6449935122072,2.78791463138266,2495257.53826612,0.0,1.0
1987-10-26,12.5,13.25,12.25,13.0,462900,2.38201865292435,2.52493977209981,2.33437827986587,2.47729939904133,2429137.14923951,0.0,1.0
1987-10-27,13.75,14.25,13.0,13.5,573800,2.62022051821679,2.71550126433376,2.47729939904133,2.5725801451583,3011101.52567213,0.0,1.0
1987-10-28,13.63,14.5,12.75,12.75,853100,2.59735313914872,2.76314163739225,2.42965902598284,2.42965902598284,4476770.14909532,0.0,1.0
1987-10-29,14.63,14.75,13.5,13.75,466900,2.78791463138266,2.81078201045074,2.5725801451583,2.62022051821679,2450127.7489305,0.0,1.0
1987-10-30,15.38,15.63,15.13,15.63,359500,2.93083575055812,2.97847612361661,2.88319537749964,2.97847612361661,1886530.14722749,0.0,1.0
1987-11-02,14.88,15.25,14.63,15.0,214100,2.83555500444115,2.90606275656771,2.78791463138266,2.85842238350922,1123521.8484601,0.0,1.0
1987-11-03,14.25,14.5,13.75,14.5,274900,2.71550126433376,2.76314163739225,2.62022051821679,2.76314163739225,1442578.96376311,0.0,1.0
1987-11-04,14.0,14.13,13.75,14.0,364600,2.66786089127528,2.69263388526569,2.62022051821679,2.66786089127528,1913293.16183349,0.0,1.0
1987-11-05,14.63,15.5,14.0,14.0,321400,2.78791463138266,2.9537031296262,2.66786089127528,2.66786089127528,1686594.68517083,0.0,1.0
1987-11-06,14.25,14.88,14.13,14.63,379800,2.71550126433376,2.83555500444115,2.69263388526569,2.78791463138266,1993057.44065925,0.0,1.0
1987-11-09,13.63,14.0,13.5,13.88,363300,2.59735313914872,2.66786089127528,2.5725801451583,2.6449935122072,1906471.21693392,0.0,1.0
1987-11-10,13.5,13.75,13.25,13.5,192500,2.5725801451583,2.62022051821679,2.52493977209981,2.5725801451583,1010172.61012877,0.0,1.0
1987-11-11,13.75,14.13,13.5,13.75,149500,2.62022051821679,2.69263388526569,2.5725801451583,2.62022051821679,784523.663450651,0.0,1.0
1987-11-12,13.75,14.63,13.75,14.38,520400,2.62022051821679,2.78791463138266,2.62022051821679,2.74027425832418,2730877.01979745,0.0,1.0
1987-11-13,13.63,14.0,13.5,14.0,123700,2.59735313914872,2.66786089127528,2.5725801451583,2.66786089127528,649134.295443782,0.0,1.0
1987-11-16,13.38,14.0,13.25,13.75,241200,2.54971276609023,2.66786089127528,2.52493977209981,2.62022051821679,1265733.16136654,0.0,1.0
1987-11-17,13.0,13.38,12.88,13.25,340100,2.47729939904133,2.54971276609023,2.45443201997325,2.52493977209981,1784725.7387262,0.0,1.0
1987-11-18,13.63,13.63,13.13,13.25,271000,2.59735313914872,2.59735313914872,2.50207239303174,2.52493977209981,1422113.12906439,0.0,1.0
1987-11-19,13.63,13.75,13.0,13.5,380400,2.59735313914872,2.62022051821679,2.47729939904133,2.5725801451583,1996206.03061289,0.0,1.0
1987-11-20,13.75,13.88,13.13,13.25,203400,2.62022051821679,2.6449935122072,2.50207239303174,2.52493977209981,1067371.99428671,0.0,1.0
1987-11-23,14.13,14.5,13.75,13.88,227100,2.69263388526569,2.76314163739225,2.62022051821679,2.6449935122072,1191741.29745581,0.0,1.0
1987-11-24,14.63,15.0,14.38,14.63,275000,2.78791463138266,2.85842238350922,2.74027425832418,2.78791463138266,1443103.72875538,0.0,1.0
1987-11-25,14.63,14.75,14.25,14.75,151100,2.78791463138266,2.81078201045074,2.71550126433376,2.81078201045074,792919.903327047,0.0,1.0
1987-11-27,14.38,14.63,14.38,14.5,185500,2.74027425832418,2.78791463138266,2.74027425832418,2.76314163739225,973439.060669536,0.0,1.0
1987-11-30,14.0,14.0,13.38,14.0,242300,2.66786089127528,2.66786089127528,2.54971276609023,2.66786089127528,1271505.57628156,0.0,1.0
1987-12-01,13.88,14.13,13.63,14.13,225300,2.6449935122072,2.69263388526569,2.59735313914872,2.69263388526569,1182295.52759486,0.0,1.0
1987-12-02,14.63,14.75,14.0,14.0,221700,2.78791463138266,2.81078201045074,2.66786089127528,2.66786089127528,1163403.98787297,0.0,1.0
1987-12-03,14.38,14.75,14.38,14.75,306600,2.74027425832418,2.81078201045074,2.74027425832418,2.81078201045074,1608929.46631418,0.0,1.0
1987-12-04,13.63,14.0,13.5,13.88,1180000,2.59735313914872,2.66786089127528,2.5725801451583,2.6449935122072,6192226.90884125,0.0,1.0
1987-12-07,13.75,14.0,13.75,13.75,260600,2.62022051821679,2.66786089127528,2.62022051821679,2.62022051821679,1367537.56986782,0.0,1.0
1987-12-08,14.25,14.25,13.75,13.75,349200,2.71550126433376,2.71550126433376,2.62022051821679,2.62022051821679,1832479.3530232,0.0,1.0
1987-12-09,14.0,14.25,13.63,13.75,185500,2.66786089127528,2.71550126433376,2.59735313914872,2.62022051821679,973439.060669536,0.0,1.0
1987-12-10,14.25,14.5,13.75,13.88,138100,2.71550126433376,2.76314163739225,2.62022051821679,2.6449935122072,724700.454331338,0.0,1.0
1987-12-11,14.5,14.63,14.25,14.25,123000,2.76314163739225,2.78791463138266,2.71550126433376,2.71550126433376,645460.940497861,0.0,1.0
1987-12-14,14.5,14.75,14.38,14.5,161800,2.76314163739225,2.81078201045074,2.74027425832418,2.76314163739225,849069.757500438,0.0,1.0
1987-12-15,14.5,14.88,14.5,14.63,107300,2.76314163739225,2.83555500444115,2.76314163739225,2.78791463138266,563072.836710735,0.0,1.0
1987-12-16,14.5,14.63,14.25,14.25,78700,2.76314163739225,2.78791463138266,2.71550126433376,2.71550126433376,412990.048920176,0.0,1.0
1987-12-17,14.25,14.63,14.25,14.5,144600,2.71550126433376,2.78791463138266,2.71550126433376,2.76314163739225,758810.178829193,0.0,1.0
1987-12-18,14.63,14.63,14.13,14.13,111700,2.79029665003559,2.79029665003559,2.69493449521551,2.69493449521551,585662.101547216,0.0125,1.0
1987-12-21,14.88,15.13,14.63,14.75,215600,2.83797772744563,2.88565880485567,2.79029665003559,2.81318356719241,1130427.47621826,0.0,1.0
1987-12-22,14.63,14.75,14.38,14.5,158000,2.79029665003559,2.81318356719241,2.74261557262555,2.76550248978237,828420.877748076,0.0,1.0
1987-12-23,14.5,15.0,14.5,15.0,186200,2.76550248978237,2.86086464460245,2.76550248978237,2.86086464460245,976278.27491577,0.0,1.0
1987-12-24,14.63,14.75,14.5,14.5,52700,2.79029665003559,2.81318356719241,2.76550248978237,2.76550248978237,276315.06491977,0.0,1.0
1987-12-28,14.25,14.63,14.25,14.38,108700,2.71782141237233,2.79029665003559,2.71782141237233,2.74261557262555,569932.591210227,0.0,1.0
1987-12-29,14.25,14.5,14.25,14.25,125700,2.71782141237233,2.76550248978237,2.71782141237233,2.71782141237233,659066.48311983,0.0,1.0
1987-12-30,14.25,14.63,14.25,14.5,148900,2.71782141237233,2.79029665003559,2.71782141237233,2.76550248978237,780708.029725876,0.0,1.0
1987-12-31,14.25,14.5,14.25,14.25,274300,2.71782141237233,2.76550248978237,2.71782141237233,2.71782141237233,1438201.56181201,0.0,1.0
1988-01-04,15.0,15.25,14.25,14.25,148600,2.86086464460245,2.90854572201249,2.71782141237233,2.71782141237233,779135.078692178,0.0,1.0
1988-01-05,15.5,15.75,15.0,15.0,292900,2.95622679942253,3.00390787683257,2.86086464460245,2.86086464460245,1535724.52590134,0.0,1.0
1988-01-06,15.75,15.88,15.63,15.63,83500,3.00390787683257,3.02870203708579,2.98102095967575,2.98102095967575,437804.704379522,0.0,1.0
1988-01-07,16.0,16.0,15.5,15.75,287000,3.05158895424261,3.05158895424261,2.95622679942253,3.00390787683257,1504789.8222386,0.0,1.0
1988-01-08,15.38,16.0,15.13,15.88,242700,2.93333988226571,3.05158895424261,2.88565880485567,3.02870203708579,1272517.38626239,0.0,1.0
1988-01-11,15.0,15.25,14.38,15.13,331900,2.86086464460245,2.90854572201249,2.74261557262555,2.88565880485567,1740208.16028219,0.0,1.0
1988-01-12,14.63,15.0,14.5,14.88,171600,2.79029665003559,2.86086464460245,2.76550248978237,2.83797772744563,899727.991275759,0.0,1.0
1988-01-13,14.75,14.88,14.38,14.5,29300,2.81318356719241,2.83797772744563,2.74261557262555,2.76550248978237,153624.884291257,0.0,1.0
1988-01-14,14.63,14.75,14.63,14.63,52600,2.79029665003559,2.81318356719241,2.79029665003559,2.79029665003559,275790.747908537,0.0,1.0
1988-01-15,15.38,15.5,15.25,15.5,167200,2.93333988226571,2.95622679942253,2.90854572201249,2.95622679942253,876658.042781509,0.0,1.0
1988-01-18,15.5,15.5,15.25,15.5,23500,2.95622679942253,2.95622679942253,2.90854572201249,2.95622679942253,123214.497639746,0.0,1.0
1988-01-19,15.5,15.63,15.25,15.5,77100,2.95622679942253,2.98102095967575,2.90854572201249,2.95622679942253,404248.415660612,0.0,1.0
1988-01-20,15.13,15.5,14.88,15.13,673100,2.88565880485567,2.95622679942253,2.83797772744563,2.88565880485567,3529177.80260905,0.0,1.0
1988-01-21,15.0,15.0,14.5,15.0,145400,2.86086464460245,2.86086464460245,2.76550248978237,2.86086464460245,762356.934332723,0.0,1.0
1988-01-22,14.75,15.13,14.75,15.0,23500,2.81318356719241,2.88565880485567,2.81318356719241,2.86086464460245,123214.497639745,0.0,1.0
1988-01-25,15.13,15.13,14.75,14.88,85500,2.88565880485567,2.88565880485567,2.81318356719241,2.83797772744563,448291.044604181,0.0,1.0
1988-01-26,14.88,15.13,14.88,15.13,86000,2.83797772744563,2.88565880485567,2.83797772744563,2.88565880485567,450912.629660345,0.0,1.0
1988-01-27,14.88,15.0,14.75,14.88,67200,2.83797772744563,2.86086464460245,2.81318356719241,2.83797772744563,352341.031548549,0.0,1.0
1988-01-28,14.75,15.0,14.75,14.88,63600,2.81318356719241,2.86086464460245,2.81318356719241,2.83797772744563,333465.619144162,0.0,1.0
1988-01-29,15.38,15.38,14.88,14.88,77200,2.93333988226571,2.93333988226571,2.83797772744563,2.83797772744563,404772.732671845,0.0,1.0
1988-02-01,15.38,15.75,15.38,15.75,185600,2.93333988226571,3.00390787683257,2.93333988226571,3.00390787683257,973132.372848374,0.0,1.0
1988-02-02,15.13,15.5,15.13,15.38,143600,2.88565880485567,2.95622679942253,2.88565880485567,2.93333988226571,752919.22813053,0.0,1.0
1988-02-03,14.88,15.25,14.75,15.13,297200,2.83797772744563,2.90854572201249,2.81318356719241,2.88565880485567,1558270.15738436,0.0,1.0
1988-02-04,14.88,15.0,14.63,14.75,114800,2.83797772744563,2.86086464460245,2.79029665003559,2.81318356719241,601915.928895438,0.0,1.0
1988-02-05,15.13,15.38,15.0,15.0,45500,2.88565880485567,2.93333988226571,2.86086464460245,2.86086464460245,238564.240110997,0.0,1.0
1988-02-08,14.88,15.13,14.75,15.0,142300,2.83797772744563,2.88565880485567,2.81318356719241,2.86086464460245,746103.106984502,0.0,1.0
1988-02-09,14.88,15.0,14.75,14.75,188200,2.83797772744563,2.86086464460245,2.81318356719241,2.81318356719241,986764.61514043,0.0,1.0
1988-02-10,15.0,15.0,14.75,15.0,86600,2.86086464460245,2.86086464460245,2.81318356719241,2.86086464460245,454058.531727743,0.0,1.0
1988-02-11,15.0,15.0,14.88,15.0,356200,2.86086464460245,2.86086464460245,2.83797772744563,2.86086464460245,1867617.1940118,0.0,1.0
1988-02-12,14.88,15.13,14.88,14.88,246000,2.83797772744563,2.88565880485567,2.83797772744563,2.83797772744563,1289819.84763308,0.0,1.0
1988-02-16,14.88,15.13,14.75,15.0,348500,2.83797772744563,2.88565880485567,2.81318356719241,2.86086464460245,1827244.78414686,0.0,1.0
1988-02-17,15.0,15.13,14.88,14.88,61100,2.86086464460245,2.88565880485567,2.83797772744563,2.83797772744563,320357.693863338,0.0,1.0
1988-02-18,14.88,14.88,14.5,14.75,179800,2.83797772744563,2.83797772744563,2.76550248978237,2.81318356719241,942721.986196862,0.0,1.0
1988-02-19,15.0,15.0,14.75,14.75,424500,2.86086464460245,2.86086464460245,2.81318356719241,2.81318356719241,2225725.71268391,0.0,1.0
1988-02-22,15.0,15.13,14.75,15.0,267600,2.86086464460245,2.88565880485567,2.81318356719241,2.86086464460245,1403072.3220594,0.0,1.0
1988-02-23,14.75,15.13,14.75,15.13,347100,2.81318356719241,2.88565880485567,2.81318356719241,2.88565880485567,1819904.3459896,0.0,1.0
1988-02-24,14.88,15.0,14.88,14.88,296500,2.83797772744563,2.86086464460245,2.83797772744563,2.83797772744563,1554599.93830573,0.0,1.0
1988-02-25,15.25,15.63,14.88,15.0,618600,2.90854572201249,2.98102095967575,2.83797772744563,2.86086464460245,3243425.03148709,0.0,1.0
1988-02-26,15.25,15.38,15.0,15.0,494100,2.90854572201249,2.93333988226571,2.86086464460245,2.86086464460245,2590650.35250205,0.0,1.0
1988-02-29,15.5,15.63,15.38,15.38,132700,2.95622679942253,2.98102095967575,2.93333988226571,2.93333988226571,695768.673906138,0.0,1.0
1988-03-01,15.88,15.88,15.5,15.63,310700,3.02870203708579,3.02870203708579,2.95622679942253,2.98102095967575,1629052.95390081,0.0,1.0
1988-03-02,15.88,16.12,15.75,15.88,288300,3.02870203708579,3.07447587139943,3.00390787683257,3.02870203708579,1511605.94338462,0.0,1.0
1988-03-03,16.37,16.75,15.88,15.88,526400,3.12215694880947,3.19463218647273,3.02870203708579,3.02870203708579,2760004.7471303,0.0,1.0
1988-03-04,16.25,16.62,16.25,16.37,384400,3.09927003165265,3.16983802621951,3.09927003165265,3.12215694880947,2015474.5911795,0.0,1.0
1988-03-07,16.12,16.25,15.88,16.25,207600,3.07447587139943,3.09927003165265,3.02870203708579,3.09927003165265,1088482.11531963,0.0,1.0
1988-03-08,16.0,16.25,15.88,15.88,100300,3.05158895424261,3.09927003165265,3.02870203708579,3.02870203708579,525889.962266659,0.0,1.0
1988-03-09,16.25,16.5,16.12,16.12,538800,3.09927003165265,3.14695110906269,3.07447587139943,3.07447587139943,2825020.05652319,0.0,1.0
1988-03-10,15.88,16.25,15.63,16.25,288200,3.02870203708579,3.09927003165265,2.98102095967575,3.09927003165265,1511081.62637339,0.0,1.0
1988-03-11,15.88,16.12,15.63,15.88,452500,3.02870203708579,3.07447587139943,2.98102095967575,3.02870203708579,2372534.47582915,0.0,1.0
1988-03-14,15.75,16.0,15.63,16.0,51000,3.00390787683257,3.05158895424261,2.98102095967575,3.05158895424261,267401.67572881,0.0,1.0
1988-03-15,15.63,15.88,15.38,15.75,221900,2.98102095967575,3.02870203708579,2.93333988226571,3.00390787683257,1163459.44792594,0.0,1.0
1988-03-16,15.5,15.63,15.25,15.5,100600,2.95861085329303,2.98342500883678,2.91089132340121,2.95861085329303,527037.882749753,0.0125,1.0
1988-03-17,15.63,15.63,15.38,15.63,171000,2.98342500883678,2.98342500883678,2.93570547894496,2.98342500883678,895859.621771449,0.0,1.0
1988-03-18,15.88,15.88,15.5,15.75,220000,3.0311445387286,3.0311445387286,2.95861085329303,3.00633038318485,1152567.9344428,0.0,1.0
1988-03-21,15.63,15.75,15.63,15.75,56300,2.98342500883678,3.00633038318485,2.98342500883678,3.00633038318485,294952.612314226,0.0,1.0
1988-03-22,15.5,15.75,15.5,15.5,134400,2.95861085329303,3.00633038318485,2.95861085329303,2.95861085329303,704114.22904142,0.0,1.0
1988-03-23,15.88,15.88,15.5,15.5,139800,3.0311445387286,3.0311445387286,2.95861085329303,2.95861085329303,732404.532886835,0.0,1.0
1988-03-24,15.25,15.75,15.25,15.63,239000,2.91089132340121,3.00633038318485,2.91089132340121,2.98342500883678,1252107.89241741,0.0,1.0
1988-03-25,15.0,15.38,15.0,15.25,213500,2.86317179350938,2.93570547894496,2.86317179350938,2.91089132340121,1118514.79092517,0.0,1.0
1988-03-28,14.88,15.0,14.63,14.63,143300,2.84026641916131,2.86317179350938,2.79254688926949,2.79254688926949,750740.840934788,0.0,1.0
1988-03-29,14.88,15.13,14.75,15.0,137900,2.84026641916131,2.88798594905313,2.81545226361756,2.86317179350938,722450.537089373,0.0,1.0
1988-03-30,14.88,15.0,14.63,15.0,272600,2.84026641916131,2.86317179350938,2.79254688926949,2.86317179350938,1428136.44967776,0.0,1.0
1988-03-31,14.75,14.75,14.63,14.75,100500,2.81545226361756,2.81545226361756,2.79254688926949,2.81545226361756,526513.988234098,0.0,1.0
1988-04-04,14.63,14.88,14.63,14.63,78600,2.79254688926949,2.84026641916131,2.79254688926949,2.79254688926949,411781.089305473,0.0,1.0
1988-04-05,14.75,14.88,14.63,14.63,113300,2.81545226361756,2.84026641916131,2.79254688926949,2.79254688926949,593572.486238043,0.0,1.0
1988-04-06,14.88,14.88,14.63,14.75,201200,2.84026641916131,2.84026641916131,2.79254688926949,2.81545226361756,1054075.76549951,0.0,1.0
1988-04-07,15.38,15.63,14.75,14.75,235100,2.93570547894496,2.98342500883678,2.81545226361756,2.81545226361756,1231676.00630683,0.0,1.0
1988-04-08,15.38,15.5,15.13,15.5,126100,2.93570547894496,2.95861085329303,2.88798594905313,2.95861085329303,660630.984241986,0.0,1.0
1988-04-11,15.25,15.5,15.13,15.38,88700,2.91089132340121,2.95861085329303,2.88798594905313,2.93570547894496,464694.435386711,0.0,1.0
1988-04-12,15.38,15.5,15.13,15.13,175300,2.93570547894496,2.95861085329303,2.88798594905313,2.88798594905313,918387.085944648,0.0,1.0
1988-04-13,15.38,15.5,15.25,15.25,173300,2.93570547894496,2.95861085329303,2.91089132340121,2.91089132340121,907909.195631532,0.0,1.0
1988-04-14,15.0,15.38,15.0,15.13,109700,2.86317179350938,2.93570547894496,2.86317179350938,2.88798594905313,574712.283674434,0.0,1.0
1988-04-15,14.88,15.13,14.75,14.88,161100,2.84026641916131,2.88798594905313,2.81545226361756,2.84026641916131,843994.064721523,0.0,1.0
1988-04-18,15.0,15.0,14.75,14.75,57200,2.86317179350938,2.86317179350938,2.81545226361756,2.81545226361756,299667.662955129,0.0,1.0
1988-04-19,15.25,15.5,15.0,15.13,146100,2.91089132340121,2.95861085329303,2.86317179350938,2.88798594905313,765409.88737315,0.0,1.0
1988-04-20,15.0,15.25,14.88,15.13,94900,2.86317179350938,2.91089132340121,2.84026641916131,2.88798594905313,497175.895357373,0.0,1.0
1988-04-21,14.75,15.0,14.75,15.0,155300,2.81545226361756,2.86317179350938,2.81545226361756,2.86317179350938,813608.182813486,0.0,1.0
1988-04-22,14.88,15.13,14.75,14.75,76500,2.84026641916131,2.88798594905313,2.81545226361756,2.81545226361756,400779.304476701,0.0,1.0
1988-04-25,15.0,15.13,14.88,15.0,69800,2.86317179350938,2.88798594905313,2.84026641916131,2.86317179350938,365678.371927762,0.0,1.0
1988-04-26,15.13,15.38,15.13,15.25,90100,2.88798594905313,2.93570547894496,2.88798594905313,2.91089132340121,472028.958605893,0.0,1.0
1988-04-27,15.25,15.38,15.13,15.25,52600,2.91089132340121,2.93570547894496,2.88798594905313,2.91089132340121,275568.51523496,0.0,1.0
1988-04-28,15.0,15.25,14.88,15.25,60900,2.86317179350938,2.91089132340121,2.84026641916131,2.91089132340121,319051.760034394,0.0,1.0
1988-04-29,15.13,15.13,14.88,15.13,247200,2.88798594905313,2.88798594905313,2.84026641916131,2.88798594905313,1295067.24270118,0.0,1.0
1988-05-02,15.0,15.13,14.88,15.0,318200,2.86317179350938,2.88798594905313,2.84026641916131,2.86317179350938,1667032.34881682,0.0,1.0
1988-05-03,15.25,15.38,15.0,15.13,153000,2.91089132340121,2.93570547894496,2.86317179350938,2.88798594905313,801558.608953402,0.0,1.0
1988-05-04,15.5,15.63,15.13,15.38,170400,2.95861085329303,2.98342500883678,2.88798594905313,2.93570547894496,892716.254677515,0.0,1.0
1988-05-05,15.5,15.5,15.13,15.25,114700,2.95861085329303,2.95861085329303,2.88798594905313,2.91089132340121,600907.009457224,0.0,1.0
1988-05-06,15.38,15.5,15.13,15.25,97300,2.93570547894496,2.95861085329303,2.88798594905313,2.91089132340121,509749.363733111,0.0,1.0
1988-05-09,15.25,15.5,15.0,15.5,53200,2.91089132340121,2.95861085329303,2.86317179350938,2.95861085329303,278711.882328895,0.0,1.0
1988-05-10,15.0,15.25,14.88,15.25,124200,2.86317179350938,2.91089132340121,2.84026641916131,2.91089132340121,650676.988444528,0.0,1.0
1988-05-11,14.88,15.0,14.75,14.88,304400,2.84026641916131,2.86317179350938,2.81545226361756,2.84026641916131,1594734.90565631,0.0,1.0
1988-05-12,14.88,15.0,14.88,15.0,215400,2.84026641916131,2.86317179350938,2.84026641916131,2.86317179350938,1128468.78672263,0.0,1.0
1988-05-13,14.88,15.13,14.88,15.0,191800,2.84026641916131,2.88798594905313,2.84026641916131,2.86317179350938,1004829.68102786,0.0,1.0
1988-05-16,15.0,15.13,14.88,14.88,264900,2.86317179350938,2.88798594905313,2.84026641916131,2.84026641916131,1387796.57197227,0.0,1.0
1988-05-17,15.25,15.75,15.13,15.75,224100,2.91089132340121,3.00633038318485,2.88798594905313,3.00633038318485,1174047.60958469,0.0,1.0
1988-05-18,15.0,15.25,14.88,15.13,284100,2.86317179350938,2.91089132340121,2.84026641916131,2.88798594905313,1488384.31897818,0.0,1.0
1988-05-19,14.75,15.0,14.75,14.88,159700,2.81545226361756,2.86317179350938,2.81545226361756,2.84026641916131,836659.541502342,0.0,1.0
1988-05-20,14.75,14.88,14.75,14.75,105800,2.81545226361756,2.84026641916131,2.81545226361756,2.81545226361756,554280.397563856,0.0,1.0
1988-05-23,14.63,14.88,14.63,14.75,66600,2.79254688926949,2.84026641916131,2.79254688926949,2.81545226361756,348913.747426775,0.0,1.0
1988-05-24,14.75,14.88,14.63,14.63,120200,2.81545226361756,2.84026641916131,2.79254688926949,2.79254688926949,629721.207818294,0.0,1.0
1988-05-25,14.63,14.88,14.63,14.75,84000,2.79254688926949,2.84026641916131,2.79254688926949,2.81545226361756,440071.393150887,0.0,1.0
1988-05-26,14.63,14.75,14.63,14.63,78100,2.79254688926949,2.81545226361756,2.79254688926949,2.79254688926949,409161.616727194,0.0,1.0
1988-05-27,14.38,14.63,14.38,14.63,63800,2.74482735937766,2.79254688926949,2.74482735937766,2.79254688926949,334244.700988413,0.0,1.0
1988-05-31,14.88,15.0,14.5,14.63,77500,2.84026641916131,2.86317179350938,2.76773273372574,2.79254688926949,406018.249633259,0.0,1.0
1988-06-01,15.25,15.38,14.88,15.0,97500,2.91089132340121,2.93570547894496,2.84026641916131,2.86317179350938,510797.152764423,0.0,1.0
1988-06-02,15.25,15.5,15.13,15.5,96000,2.91089132340121,2.95861085329303,2.88798594905313,2.95861085329303,502938.735029585,0.0,1.0
1988-06-03,15.13,15.25,15.0,15.13,112900,2.88798594905313,2.91089132340121,2.86317179350938,2.88798594905313,591476.90817542,0.0,1.0
1988-06-06,15.25,15.25,15.13,15.25,61500,2.91089132340121,2.91089132340121,2.88798594905313,2.91089132340121,322195.127128328,0.0,1.0
1988-06-07,15.13,15.38,15.13,15.13,68700,2.88798594905313,2.93570547894496,2.88798594905313,2.88798594905313,359915.532255548,0.0,1.0
1988-06-08,15.25,15.38,15.13,15.25,112700,2.91089132340121,2.93570547894496,2.88798594905313,2.91089132340121,590429.119144107,0.0,1.0
1988-06-09,15.5,15.63,15.38,15.5,125600,2.95861085329303,2.98342500883678,2.93570547894496,2.95861085329303,658011.511663708,0.0,1.0
1988-06-10,15.25,15.63,15.13,15.38,45400,2.91089132340121,2.98342500883678,2.88798594905313,2.93570547894496,237848.110107741,0.0,1.0
1988-06-13,15.25,15.38,15.25,15.25,63400,2.91089132340121,2.93570547894496,2.91089132340121,2.91089132340121,332149.122925789,0.0,1.0
1988-06-14,15.63,15.75,15.38,15.5,107000,2.98342500883678,3.00633038318485,2.93570547894496,2.95861085329303,560567.131751725,0.0,1.0
1988-06-15,15.5,15.75,15.5,15.5,102600,2.96099682978762,3.00875484317129,2.96099682978762,2.96099682978762,537082.641900047,0.0125,1.0
1988-06-16,15.13,15.75,15.13,15.63,129900,2.89031496997979,3.00875484317129,2.89031496997979,2.98583099674713,679990.596323743,0.0,1.0
1988-06-17,15.13,15.5,15.13,15.38,124200,2.89031496997979,2.96099682978762,2.89031496997979,2.93807298336346,650152.671773741,0.0,1.0
1988-06-20,15.25,15.25,14.75,14.88,94000,2.91323881640395,2.91323881640395,2.81772278963661,2.84255695659612,492064.01889478,0.0,1.0
1988-06-21,15.13,15.5,15.13,15.25,155600,2.89031496997979,2.96099682978762,2.89031496997979,2.91323881640395,814522.992979018,0.0,1.0
1988-06-22,15.5,15.63,15.13,15.13,90100,2.96099682978762,2.98583099674713,2.89031496997979,2.89031496997979,471648.596834252,0.0,1.0
1988-06-23,16.0,16.0,15.5,15.5,181000,3.05651285655496,3.05651285655496,2.96099682978762,2.96099682978762,947484.972552716,0.0,1.0
1988-06-24,15.75,16.12,15.75,16.12,80900,3.00875484317129,3.07943670297913,3.00875484317129,3.07943670297913,423489.139665827,0.0,1.0
1988-06-27,15.5,15.88,15.5,15.75,75900,2.96099682978762,3.0335890101308,2.96099682978762,3.00875484317129,397315.521639509,0.0,1.0
1988-06-28,15.88,15.88,15.5,15.5,57600,3.0335890101308,3.0335890101308,2.96099682978762,2.96099682978762,301520.079663185,0.0,1.0
1988-06-29,15.75,16.12,15.63,15.75,268700,3.00875484317129,3.07943670297913,2.98583099674713,3.00875484317129,1406570.23273434,0.0,1.0
1988-06-30,16.0,16.0,15.0,15.75,69500,3.05651285655496,3.05651285655496,2.86548080302028,3.00875484317129,363813.290565822,0.0,1.0
1988-07-01,15.25,16.12,15.25,16.0,187700,2.91323881640395,3.07943670297913,2.91323881640395,3.05651285655496,982557.620707981,0.0,1.0
1988-07-05,15.25,15.38,15.13,15.25,404500,2.91323881640395,2.93807298336346,2.89031496997979,2.91323881640395,2117445.69832913,0.0,1.0
1988-07-06,14.88,15.38,14.88,15.25,293300,2.84255695659612,2.93807298336346,2.84255695659612,2.91323881640395,1535344.43342382,0.0,1.0
1988-07-07,14.75,15.0,14.75,14.88,254200,2.81772278963661,2.86548080302028,2.81772278963661,2.84255695659612,1330666.74045801,0.0,1.0
1988-07-08,14.75,14.88,14.63,14.88,65400,2.81772278963661,2.84255695659612,2.79479894321245,2.84255695659612,342350.92378424,0.0,1.0
1988-07-11,14.63,14.75,14.5,14.63,580300,2.79479894321245,2.81772278963661,2.76996477625294,2.79479894321245,3037710.10813447,0.0,1.0
1988-07-12,14.63,14.88,14.5,14.75,154000,2.79479894321245,2.84255695659612,2.76996477625294,2.81772278963661,806147.435210596,0.0,1.0
1988-07-13,14.63,14.75,14.5,14.63,147400,2.79479894321245,2.81772278963661,2.76996477625294,2.79479894321245,771598.259415856,0.0,1.0
1988-07-14,14.75,14.88,14.5,14.63,251100,2.81772278963661,2.84255695659612,2.76996477625294,2.79479894321245,1314439.09728169,0.0,1.0
1988-07-15,15.0,15.0,14.63,14.63,201500,2.86548080302028,2.86548080302028,2.79479894321245,2.79479894321245,1054796.80646062,0.0,1.0
1988-07-18,15.38,15.75,14.63,15.0,477800,2.93807298336346,3.00875484317129,2.79479894321245,2.86548080302028,2501150.93859496,0.0,1.0
1988-07-19,14.75,15.25,14.75,15.25,283800,2.81772278963661,2.91323881640395,2.81772278963661,2.91323881640395,1485614.55917381,0.0,1.0
1988-07-20,14.25,14.63,14.0,14.5,2236900,2.72220676286927,2.79479894321245,2.67444874948559,2.76996477625294,11709553.2326142,0.0,1.0
1988-07-21,14.13,14.38,14.13,14.25,283000,2.6992829164451,2.74704092982877,2.6992829164451,2.72220676286927,1481426.78028961,0.0,1.0
1988-07-22,13.75,14.25,13.75,14.13,522200,2.62669073610192,2.72220676286927,2.62669073610192,2.6992829164451,2733572.66666866,0.0,1.0
1988-07-25,13.88,14.0,13.63,13.75,282900,2.65152490306143,2.67444874948559,2.60376688967776,2.62669073610192,1480903.30792908,0.0,1.0
1988-07-26,14.13,14.25,13.88,13.88,198000,2.6992829164451,2.72220676286927,2.65152490306143,2.65152490306143,1036475.2738422,0.0,1.0
1988-07-27,13.88,14.13,13.88,14.0,210800,2.65152490306143,2.6992829164451,2.65152490306143,2.67444874948559,1103479.73598957,0.0,1.0
1988-07-28,14.0,14.25,13.88,13.88,191500,2.67444874948559,2.72220676286927,2.65152490306143,2.65152490306143,1002449.57040798,0.0,1.0
1988-07-29,14.0,14.13,14.0,14.0,96300,2.67444874948559,2.6992829164451,2.67444874948559,2.67444874948559,504103.883186887,0.0,1.0
1988-08-01,14.0,14.13,14.0,14.0,687600,2.67444874948559,2.6992829164451,2.67444874948559,2.67444874948559,3599395.95097927,0.0,1.0
1988-08-02,14.0,14.13,13.75,13.88,457200,2.67444874948559,2.6992829164451,2.62669073610192,2.65152490306143,2393315.63232653,0.0,1.0
1988-08-03,14.0,14.13,13.88,14.0,549900,2.67444874948559,2.6992829164451,2.65152490306143,2.67444874948559,2878574.51053447,0.0,1.0
1988-08-04,14.0,14.0,13.75,14.0,265200,2.67444874948559,2.67444874948559,2.62669073610192,2.67444874948559,1388248.70011591,0.0,1.0
1988-08-05,13.88,14.0,13.75,13.88,211200,2.65152490306143,2.67444874948559,2.62669073610192,2.65152490306143,1105573.62543168,0.0,1.0
1988-08-08,13.25,13.88,13.25,13.75,799100,2.53117470933458,2.65152490306143,2.53117470933458,2.62669073610192,4183067.63296616,0.0,1.0
1988-08-09,13.63,13.63,13.0,13.0,315300,2.60376688967776,2.60376688967776,2.48341669595091,2.48341669595091,1650508.35273962,0.0,1.0
1988-08-10,13.25,13.63,13.25,13.5,116300,2.53117470933458,2.60376688967776,2.53117470933458,2.57893272271825,608798.355292159,0.0,1.0
1988-08-11,13.25,13.5,13.25,13.25,99700,2.53117470933458,2.57893272271825,2.53117470933458,2.53117470933458,521901.943444783,0.0,1.0
1988-08-12,13.0,13.25,13.0,13.25,152200,2.48341669595091,2.53117470933458,2.48341669595091,2.53117470933458,796724.932721122,0.0,1.0
1988-08-15,12.88,13.13,12.88,13.0,152700,2.46049284952675,2.50825086291042,2.46049284952675,2.48341669595091,799342.294523753,0.0,1.0
1988-08-16,12.88,13.13,12.63,12.88,461000,2.46049284952675,2.50825086291042,2.41273483614308,2.46049284952675,2413207.58202652,0.0,1.0
1988-08-17,12.88,13.13,12.88,13.0,128600,2.46049284952675,2.50825086291042,2.46049284952675,2.48341669595091,673185.4556369,0.0,1.0
1988-08-18,13.0,13.0,12.88,13.0,74800,2.48341669595091,2.48341669595091,2.46049284952675,2.48341669595091,391557.325673718,0.0,1.0
1988-08-19,13.0,13.25,12.88,13.0,68900,2.48341669595091,2.53117470933458,2.46049284952675,2.48341669595091,360672.456402663,0.0,1.0
1988-08-22,12.75,13.13,12.75,13.0,101300,2.43565868256724,2.50825086291042,2.43565868256724,2.48341669595091,530277.501213204,0.0,1.0
1988-08-23,12.88,12.88,12.75,12.75,111500,2.46049284952675,2.46049284952675,2.43565868256724,2.43565868256724,583671.681986892,0.0,1.0
1988-08-24,12.88,13.0,12.88,13.0,83200,2.46049284952675,2.48341669595091,2.46049284952675,2.48341669595091,435529.003957932,0.0,1.0
1988-08-25,12.88,13.0,12.75,13.0,233100,2.46049284952675,2.48341669595091,2.43565868256724,2.48341669595091,1220214.07238695,0.0,1.0
1988-08-26,13.0,13.0,12.75,12.88,73600,2.48341669595091,2.48341669595091,2.43565868256724,2.46049284952675,385275.657347402,0.0,1.0
1988-08-29,13.0,13.0,12.75,12.88,101400,2.48341669595091,2.48341669595091,2.43565868256724,2.46049284952675,530800.97357373,0.0,1.0
1988-08-30,12.88,13.0,12.75,12.88,110500,2.46049284952675,2.48341669595091,2.43565868256724,2.46049284952675,578436.958381629,0.0,1.0
1988-08-31,12.63,12.88,12.63,12.88,425300,2.41273483614308,2.46049284952675,2.41273483614308,2.46049284952675,2226327.94931861,0.0,1.0
1988-09-01,12.63,12.88,12.63,12.63,246000,2.41273483614308,2.46049284952675,2.41273483614308,2.41273483614308,1287742.00689485,0.0,1.0
1988-09-02,13.0,13.13,12.63,12.75,604100,2.48341669595091,2.50825086291042,2.41273483614308,2.43565868256724,3162296.52993975,0.0,1.0
1988-09-06,12.88,13.13,12.88,13.0,159600,2.46049284952675,2.50825086291042,2.46049284952675,2.48341669595091,835461.887400072,0.0,1.0
1988-09-07,13.13,13.13,12.88,12.88,206500,2.50825086291042,2.50825086291042,2.46049284952675,2.46049284952675,1080970.42448694,0.0,1.0
1988-09-08,13.25,13.38,13.13,13.13,319700,2.53117470933458,2.55600887629409,2.50825086291042,2.50825086291042,1673541.13660278,0.0,1.0
1988-09-09,13.75,13.75,13.38,13.38,112400,2.62669073610192,2.62669073610192,2.55600887629409,2.55600887629409,588382.933231631,0.0,1.0
1988-09-12,13.38,13.75,13.25,13.63,60000,2.55600887629409,2.62669073610192,2.53117470933458,2.60376688967776,314083.416315817,0.0,1.0
1988-09-13,13.5,13.5,13.38,13.38,45700,2.57893272271825,2.57893272271825,2.55600887629409,2.55600887629409,239226.868760547,0.0,1.0
1988-09-14,13.63,13.75,13.38,13.75,75700,2.60376688967776,2.62669073610192,2.55600887629409,2.62669073610192,396268.576918456,0.0,1.0
1988-09-15,13.75,14.0,13.5,13.5,118700,2.62907863677111,2.67688006653058,2.58127720701163,2.58127720701163,620797.330735031,0.0125,1.0
1988-09-16,13.75,13.88,13.63,13.75,69000,2.62907863677111,2.65393538024603,2.60613395048656,2.62907863677111,360867.867065856,0.0,1.0
1988-09-19,13.63,13.88,13.63,13.88,53100,2.60613395048656,2.65393538024603,2.60613395048656,2.65393538024603,277711.358568072,0.0,1.0
1988-09-20,13.75,13.88,13.63,13.75,99400,2.62907863677111,2.65393538024603,2.60613395048656,2.62907863677111,519858.92733835,0.0,1.0
1988-09-21,13.63,13.75,13.63,13.63,166700,2.60613395048656,2.62907863677111,2.60613395048656,2.60613395048656,871835.846954758,0.0,1.0
1988-09-22,13.63,13.75,13.5,13.75,81800,2.60613395048656,2.62907863677111,2.58127720701163,2.62907863677111,427811.471391117,0.0,1.0
1988-09-23,13.63,13.75,13.5,13.5,85300,2.60613395048656,2.62907863677111,2.58127720701163,2.58127720701163,446116.363198806,0.0,1.0
1988-09-26,13.5,13.75,13.5,13.63,62500,2.58127720701163,2.62907863677111,2.58127720701163,2.60613395048656,326873.067994436,0.0,1.0
1988-09-27,13.5,13.75,13.5,13.5,88700,2.58127720701163,2.62907863677111,2.58127720701163,2.58127720701163,463898.258097703,0.0,1.0
1988-09-28,13.75,13.75,13.5,13.5,113900,2.62907863677111,2.62907863677111,2.58127720701163,2.58127720701163,595693.479113059,0.0,1.0
1988-09-29,13.63,13.75,13.63,13.63,134000,2.60613395048656,2.62907863677111,2.60613395048656,2.60613395048656,700815.85778007,0.0,1.0
1988-09-30,13.63,13.88,13.63,13.75,85700,2.60613395048656,2.65393538024603,2.60613395048656,2.62907863677111,448208.35083397,0.0,1.0
1988-10-03,13.88,13.88,13.63,13.75,177200,2.65393538024603,2.65393538024603,2.60613395048656,2.62907863677111,926750.522377825,0.0,1.0
1988-10-04,14.0,14.13,13.75,13.88,209700,2.67688006653058,2.70173681000551,2.62907863677111,2.65393538024603,1096724.51773493,0.0,1.0
1988-10-05,14.13,14.13,13.88,14.0,159000,2.70173681000551,2.70173681000551,2.65393538024603,2.67688006653058,831565.084977844,0.0,1.0
1988-10-06,14.25,14.38,14.0,14.13,218000,2.72468149629006,2.74953823976498,2.67688006653058,2.70173681000551,1140133.26116459,0.0,1.0
1988-10-07,14.38,14.63,14.25,14.25,295500,2.74953823976498,2.79733966952446,2.72468149629006,2.72468149629006,1545455.86547769,0.0,1.0
1988-10-10,14.5,14.5,14.0,14.38,680400,2.77248292604953,2.77248292604953,2.67688006653058,2.74953823976498,3558470.96741462,0.0,1.0
1988-10-11,14.13,14.5,14.13,14.25,186200,2.70173681000551,2.77248292604953,2.70173681000551,2.72468149629006,973820.244169022,0.0,1.0
1988-10-12,14.5,14.5,14.0,14.25,777000,2.77248292604953,2.77248292604953,2.67688006653058,2.72468149629006,4063685.98130682,0.0,1.0
1988-10-13,14.25,14.5,14.13,14.38,465100,2.72468149629006,2.77248292604953,2.70173681000551,2.74953823976498,2432458.62278739,0.0,1.0
1988-10-14,14.13,14.25,14.0,14.25,120000,2.70173681000551,2.72468149629006,2.67688006653058,2.72468149629006,627596.290549316,0.0,1.0
1988-10-17,14.0,14.0,13.88,14.0,327500,2.67688006653058,2.67688006653058,2.65393538024603,2.67688006653058,1712814.87629084,0.0,1.0
1988-10-18,14.25,14.25,13.88,14.0,277500,2.72468149629006,2.72468149629006,2.65393538024603,2.67688006653058,1451316.42189529,0.0,1.0
1988-10-19,13.88,14.25,13.75,14.13,220400,2.65393538024603,2.72468149629006,2.62907863677111,2.70173681000551,1152685.18697558,0.0,1.0
1988-10-20,13.75,13.88,13.5,13.75,286400,2.62907863677111,2.65393538024603,2.58127720701163,2.62907863677111,1497863.1467777,0.0,1.0
1988-10-21,14.0,14.13,13.75,13.88,175200,2.67688006653058,2.70173681000551,2.62907863677111,2.65393538024603,916290.584202002,0.0,1.0
1988-10-24,13.88,14.13,13.88,14.0,154200,2.65393538024603,2.70173681000551,2.65393538024603,2.67688006653058,806461.233355873,0.0,1.0
1988-10-25,13.88,14.0,13.75,13.75,74100,2.65393538024603,2.67688006653058,2.62907863677111,2.62907863677111,387540.709414203,0.0,1.0
1988-10-26,14.25,14.5,13.88,14.0,211700,2.72468149629006,2.77248292604953,2.65393538024603,2.67688006653058,1107184.45591075,0.0,1.0
1988-10-27,14.13,14.25,14.0,14.13,292700,2.70173681000551,2.72468149629006,2.67688006653058,2.70173681000551,1530811.95203154,0.0,1.0
1988-10-28,13.88,14.13,13.88,14.13,1430200,2.65393538024603,2.70173681000551,2.65393538024603,2.70173681000551,7479901.78953028,0.0,1.0
1988-10-31,14.5,14.5,13.63,13.75,128600,2.77248292604953,2.77248292604953,2.60613395048656,2.62907863677111,672574.024705351,0.0,1.0
1988-11-01,14.75,14.88,14.5,14.75,836500,2.820284355809,2.84514109928393,2.77248292604953,2.820284355809,4374869.14203753,0.0,1.0
1988-11-02,14.63,14.75,14.38,14.63,269500,2.79733966952446,2.820284355809,2.74953823976498,2.79733966952446,1409476.66919201,0.0,1.0
1988-11-03,14.63,14.75,14.5,14.5,367200,2.79733966952446,2.820284355809,2.77248292604953,2.77248292604953,1920444.64908091,0.0,1.0
1988-11-04,14.38,14.63,14.38,14.5,216100,2.74953823976498,2.79733966952446,2.74953823976498,2.77248292604953,1130196.31989756,0.0,1.0
1988-11-07,14.38,14.5,14.0,14.5,182900,2.74953823976498,2.77248292604953,2.67688006653058,2.77248292604953,956561.346178917,0.0,1.0
1988-11-08,14.38,14.5,14.25,14.38,312600,2.74953823976498,2.77248292604953,2.72468149629006,2.74953823976498,1634888.33688097,0.0,1.0
1988-11-09,14.75,14.75,14.38,14.5,269900,2.820284355809,2.820284355809,2.74953823976498,2.77248292604953,1411568.65682717,0.0,1.0
1988-11-10,14.5,14.63,14.5,14.63,46400,2.77248292604953,2.79733966952446,2.77248292604953,2.79733966952446,242670.565679069,0.0,1.0
1988-11-11,14.38,14.5,14.38,14.5,69000,2.74953823976498,2.77248292604953,2.74953823976498,2.77248292604953,360867.867065857,0.0,1.0
1988-11-14,14.25,14.63,14.13,14.38,383500,2.72468149629006,2.79733966952446,2.70173681000551,2.74953823976498,2005693.14521385,0.0,1.0
1988-11-15,14.5,14.5,14.13,14.25,50800,2.77248292604953,2.77248292604953,2.70173681000551,2.72468149629006,265682.429665877,0.0,1.0
1988-11-16,14.0,14.5,14.0,14.38,309600,2.67688006653058,2.77248292604953,2.67688006653058,2.74953823976498,1619198.42961724,0.0,1.0
1988-11-17,13.75,14.13,13.63,14.13,244800,2.62907863677111,2.70173681000551,2.60613395048656,2.70173681000551,1280296.4327206,0.0,1.0
1988-11-18,14.0,14.0,13.75,13.75,131000,2.67688006653058,2.67688006653058,2.62907863677111,2.62907863677111,685125.950516337,0.0,1.0
1988-11-21,14.0,14.0,13.75,13.75,111600,2.67688006653058,2.67688006653058,2.62907863677111,2.62907863677111,583664.550210865,0.0,1.0
1988-11-22,14.0,14.0,13.88,13.88,85900,2.67688006653058,2.67688006653058,2.65393538024603,2.65393538024603,449254.344651552,0.0,1.0
1988-11-23,13.88,14.0,13.75,13.88,59500,2.65393538024603,2.67688006653058,2.62907863677111,2.65393538024603,311183.160730703,0.0,1.0
1988-11-25,14.0,14.13,13.88,13.88,65000,2.67688006653058,2.70173681000551,2.65393538024603,2.65393538024603,339947.990714213,0.0,1.0
1988-11-28,14.13,14.13,14.0,14.0,44800,2.70173681000551,2.70173681000551,2.67688006653058,2.67688006653058,234302.615138411,0.0,1.0
1988-11-29,14.0,14.13,13.88,14.0,88300,2.67688006653058,2.70173681000551,2.65393538024603,2.67688006653058,461806.270462539,0.0,1.0
1988-11-30,14.13,14.25,13.88,13.88,238000,2.70173681000551,2.72468149629006,2.65393538024603,2.65393538024603,1244732.64292281,0.0,1.0
1988-12-01,14.25,14.75,14.13,14.13,152800,2.72468149629006,2.820284355809,2.70173681000551,2.70173681000551,799139.276632795,0.0,1.0
1988-12-02,14.38,14.5,14.0,14.0,116400,2.74953823976498,2.77248292604953,2.67688006653058,2.67688006653058,608768.401832837,0.0,1.0
1988-12-05,14.38,14.63,14.25,14.25,125000,2.74953823976498,2.79733966952446,2.72468149629006,2.72468149629006,653746.135988872,0.0,1.0
1988-12-06,14.63,14.75,14.38,14.38,153900,2.79733966952446,2.820284355809,2.74953823976498,2.74953823976498,804892.242629498,0.0,1.0
1988-12-07,14.88,14.88,14.75,14.75,150500,2.84514109928393,2.84514109928393,2.820284355809,2.820284355809,787110.347730602,0.0,1.0
1988-12-08,14.75,14.88,14.75,14.88,158100,2.820284355809,2.84514109928393,2.820284355809,2.84514109928393,826858.112798726,0.0,1.0
1988-12-09,14.75,14.75,14.5,14.63,97200,2.820284355809,2.820284355809,2.77248292604953,2.79733966952446,508352.995344947,0.0,1.0
1988-12-12,14.75,14.88,14.75,14.75,71900,2.820284355809,2.84514109928393,2.820284355809,2.820284355809,376034.777420799,0.0,1.0
1988-12-13,14.63,14.75,14.63,14.75,65900,2.79733966952446,2.820284355809,2.79733966952446,2.820284355809,344654.962893333,0.0,1.0
1988-12-14,14.75,14.88,14.5,14.5,83600,2.820284355809,2.84514109928393,2.77248292604953,2.77248292604953,437225.415749358,0.0,1.0
1988-12-15,14.63,14.88,14.63,14.63,86600,2.79972974101243,2.84757201273171,2.79972974101243,2.79972974101243,452528.678550897,0.0125,1.0
1988-12-16,14.5,14.63,14.38,14.63,102100,2.7748517597184,2.79972974101243,2.75188746929315,2.79972974101243,533523.996305388,0.0,1.0
1988-12-19,14.5,14.75,14.38,14.38,129900,2.7748517597184,2.82269403143769,2.75188746929315,2.75188746929315,678793.017826346,0.0,1.0
1988-12-20,14.25,14.75,14.25,14.75,403200,2.72700948799912,2.82269403143769,2.72700948799912,2.82269403143769,2106923.36249101,0.0,1.0
1988-12-21,14.5,14.63,14.13,14.25,201900,2.7748517597184,2.79972974101243,2.70404519757386,2.72700948799912,1055029.33255688,0.0,1.0
1988-12-22,14.63,14.75,14.38,14.38,73600,2.79972974101243,2.82269403143769,2.75188746929315,2.75188746929315,384597.12172455,0.0,1.0
1988-12-23,14.88,14.88,14.5,14.5,70600,2.84757201273171,2.84757201273171,2.7748517597184,2.7748517597184,368920.608610778,0.0,1.0
1988-12-27,14.63,14.75,14.5,14.75,90100,2.79972974101243,2.82269403143769,2.7748517597184,2.82269403143769,470817.943850298,0.0,1.0
1988-12-28,14.63,14.75,14.5,14.63,119500,2.79972974101243,2.82269403143769,2.7748517597184,2.79972974101243,624447.772365268,0.0,1.0
1988-12-29,14.63,14.88,14.63,14.63,230100,2.79972974101243,2.84757201273171,2.79972974101243,2.79972974101243,1202388.55582634,0.0,1.0
1988-12-30,15.0,15.0,14.75,14.75,127900,2.87053630315697,2.87053630315697,2.82269403143769,2.82269403143769,668342.00908383,0.0,1.0
1989-01-03,14.88,14.88,14.75,14.88,47700,2.84757201273171,2.84757201273171,2.82269403143769,2.84757201273171,249256.558508982,0.0,1.0
1989-01-04,15.25,15.38,14.75,14.75,186800,2.91837857487625,2.94325655617028,2.82269403143769,2.82269403143769,976124.216550896,0.0,1.0
1989-01-05,14.88,15.25,14.75,15.13,91100,2.84757201273171,2.91837857487625,2.82269403143769,2.895414284451,476043.448221556,0.0,1.0
1989-01-06,14.88,15.0,14.75,14.88,75500,2.84757201273171,2.87053630315697,2.82269403143769,2.84757201273171,394525.580029939,0.0,1.0
1989-01-09,15.13,15.25,14.88,15.0,135800,2.895414284451,2.91837857487625,2.84757201273171,2.87053630315697,709623.493616764,0.0,1.0
1989-01-10,15.38,15.38,15.13,15.13,191500,2.94325655617028,2.94325655617028,2.895414284451,2.895414284451,1000684.08709581,0.0,1.0
1989-01-11,15.38,15.5,15.13,15.25,338800,2.94325655617028,2.96622084659553,2.895414284451,2.91837857487625,1770400.88098203,0.0,1.0
1989-01-12,15.5,15.75,15.38,15.38,129400,2.96622084659553,3.01406311831482,2.94325655617028,2.94325655617028,676180.265640718,0.0,1.0
1989-01-13,15.75,15.75,15.5,15.75,104900,3.01406311831482,3.01406311831482,2.96622084659553,3.01406311831482,548155.408544908,0.0,1.0
1989-01-16,16.0,16.12,15.75,15.75,319600,3.0619053900341,3.08486968045936,3.01406311831482,3.01406311831482,1670071.19705389,0.0,1.0
1989-01-17,15.88,16.0,15.75,15.88,180200,3.03894109960884,3.0619053900341,3.01406311831482,3.03894109960884,941635.887700598,0.0,1.0
1989-01-18,15.75,16.12,15.63,15.88,151900,3.01406311831482,3.08486968045936,2.99109882788956,3.03894109960884,793754.113994009,0.0,1.0
1989-01-19,15.88,16.0,15.63,15.88,178100,3.03894109960884,3.0619053900341,2.99109882788956,3.03894109960884,930662.328520957,0.0,1.0
1989-01-20,15.75,15.88,15.63,15.88,136100,3.01406311831482,3.03894109960884,2.99109882788956,3.03894109960884,711191.144928141,0.0,1.0
1989-01-23,15.5,15.75,15.25,15.75,84600,2.96622084659553,3.01406311831482,2.91837857487625,3.01406311831482,442077.669808383,0.0,1.0
1989-01-24,15.75,15.88,15.38,15.5,185600,3.01406311831482,3.03894109960884,2.94325655617028,2.96622084659553,969853.611305386,0.0,1.0
1989-01-25,16.0,16.12,15.88,16.0,540600,3.0619053900341,3.08486968045936,3.03894109960884,3.0619053900341,2824907.66310179,0.0,1.0
1989-01-26,16.25,16.37,15.88,16.0,529200,3.10974766175338,3.13271195217864,3.03894109960884,3.0619053900341,2765336.91326946,0.0,1.0
1989-01-27,16.12,16.37,16.0,16.25,145500,3.08486968045936,3.13271195217864,3.0619053900341,3.10974766175338,760310.886017961,0.0,1.0
1989-01-30,16.5,16.75,16.0,16.25,581100,3.15758993347267,3.20543220519195,3.0619053900341,3.10974766175338,3036540.59013771,0.0,1.0
1989-01-31,16.75,16.75,16.37,16.5,642700,3.20543220519195,3.20543220519195,3.13271195217864,3.15758993347267,3358431.65940717,0.0,1.0
1989-02-01,16.75,16.75,16.37,16.5,303100,3.20543220519195,3.20543220519195,3.13271195217864,3.15758993347267,1583850.37492814,0.0,1.0
1989-02-02,16.62,16.87,16.12,16.75,475300,3.18055422389792,3.2283964956172,3.08486968045936,3.20543220519195,2483682.22765868,0.0,1.0
1989-02-03,16.37,16.75,16.0,16.5,956600,3.13271195217864,3.20543220519195,3.0619053900341,3.15758993347267,4998717.48154489,0.0,1.0
1989-02-06,16.25,16.37,16.12,16.12,226700,3.10974766175338,3.13271195217864,3.08486968045936,3.08486968045936,1184621.84096407,0.0,1.0
1989-02-07,16.5,16.62,16.12,16.25,263000,3.15758993347267,3.18055422389792,3.08486968045936,3.10974766175338,1374307.64964071,0.0,1.0
1989-02-08,16.5,16.62,16.37,16.37,425400,3.15758993347267,3.18055422389792,3.13271195217864,3.13271195217864,2222929.55953292,0.0,1.0
1989-02-09,16.5,16.62,16.37,16.5,353000,3.15758993347267,3.18055422389792,3.13271195217864,3.15758993347267,1844603.04305388,0.0,1.0
1989-02-10,16.25,16.5,16.25,16.37,117100,3.10974766175338,3.15758993347267,3.10974766175338,3.13271195217864,611906.56187425,0.0,1.0
1989-02-13,16.12,16.37,16.0,16.25,212500,3.08486968045936,3.13271195217864,3.0619053900341,3.10974766175338,1110419.67889221,0.0,1.0
1989-02-14,16.12,16.12,16.0,16.12,124300,3.08486968045936,3.08486968045936,3.0619053900341,3.08486968045936,649530.193347303,0.0,1.0
1989-02-15,16.37,16.5,16.0,16.12,201700,3.13271195217864,3.15758993347267,3.0619053900341,3.08486968045936,1053984.23168263,0.0,1.0
1989-02-16,16.75,17.0,16.5,16.5,304400,3.20543220519195,3.25327447691123,3.15758993347267,3.15758993347267,1590643.53061077,0.0,1.0
1989-02-17,16.87,16.87,16.62,16.75,69900,3.2283964956172,3.2283964956172,3.18055422389792,3.20543220519195,365262.755550898,0.0,1.0
1989-02-21,16.12,16.75,16.0,16.62,619900,3.08486968045936,3.20543220519195,3.0619053900341,3.18055422389792,3239290.1597425,0.0,1.0
1989-02-22,15.75,16.12,15.75,16.12,157500,3.01406311831482,3.08486968045936,3.01406311831482,3.08486968045936,823016.938473051,0.0,1.0
1989-02-23,15.75,15.88,15.38,15.75,339000,3.01406311831482,3.03894109960884,2.94325655617028,3.01406311831482,1771445.98185628,0.0,1.0
1989-02-24,15.63,16.62,15.63,15.75,117300,2.99109882788956,3.18055422389792,2.99109882788956,3.01406311831482,612951.662748502,0.0,1.0
1989-02-27,15.38,15.63,15.38,15.5,188400,2.94325655617028,2.99109882788956,2.94325655617028,2.96622084659553,984485.023544907,0.0,1.0
1989-02-28,15.75,15.75,15.38,15.5,147000,3.01406311831482,3.01406311831482,2.94325655617028,2.96622084659553,768149.142574847,0.0,1.0
1989-03-01,15.63,16.0,15.63,15.75,278800,2.99109882788956,3.0619053900341,2.99109882788956,3.01406311831482,1456870.61870658,0.0,1.0
1989-03-02,15.88,16.0,15.63,15.63,86600,3.03894109960884,3.0619053900341,2.99109882788956,2.99109882788956,452528.678550898,0.0,1.0
1989-03-03,16.12,16.12,15.88,16.0,310000,3.08486968045936,3.08486968045936,3.03894109960884,3.0619053900341,1619906.35508981,0.0,1.0
1989-03-06,16.0,16.25,15.88,16.25,524800,3.0619053900341,3.10974766175338,3.03894109960884,3.10974766175338,2742344.69403592,0.0,1.0
1989-03-07,15.88,16.12,15.88,16.0,211100,3.03894109960884,3.08486968045936,3.03894109960884,3.0619053900341,1103103.97277245,0.0,1.0
1989-03-08,16.0,16.12,15.75,15.75,244700,3.0619053900341,3.08486968045936,3.01406311831482,3.01406311831482,1278680.9196467,0.0,1.0
1989-03-09,16.0,16.12,15.88,16.0,303500,3.0619053900341,3.08486968045936,3.03894109960884,3.0619053900341,1585940.57667664,0.0,1.0
1989-03-10,15.88,16.12,15.88,16.12,290000,3.03894109960884,3.08486968045936,3.03894109960884,3.08486968045936,1515396.26766467,0.0,1.0
1989-03-13,16.12,16.25,15.88,15.88,159800,3.08486968045936,3.10974766175338,3.03894109960884,3.03894109960884,835035.598526943,0.0,1.0
1989-03-14,16.12,16.25,15.88,16.12,330200,3.08486968045936,3.10974766175338,3.03894109960884,3.08486968045936,1725461.54338921,0.0,1.0
1989-03-15,16.5,16.75,16.12,16.12,541000,3.15998204705863,3.20786056292315,3.08720670294455,3.08720670294455,2824857.82104647,0.0125,1.0
1989-03-16,16.37,16.62,16.25,16.62,526400,3.13508521880908,3.1829637346736,3.1121035311941,3.1829637346736,2748623.21071878,0.0,1.0
1989-03-17,16.12,16.37,16.0,16.25,184400,3.08720670294455,3.13508521880908,3.06422501532958,3.1121035311941,962853.571535988,0.0,1.0
1989-03-20,15.75,16.12,15.63,16.0,265400,3.01634649946506,3.08720670294455,2.99336481185008,3.06422501532958,1385799.01239507,0.0,1.0
1989-03-21,15.88,16.0,15.63,15.75,80900,3.04124332771461,3.06422501532958,2.99336481185008,3.01634649946506,422423.285993825,0.0,1.0
1989-03-22,16.12,16.12,15.88,16.0,143200,3.08720670294455,3.08720670294455,3.04124332771461,3.06422501532958,747725.767049639,0.0,1.0
1989-03-23,16.0,16.12,16.0,16.12,65400,3.06422501532958,3.08720670294455,3.06422501532958,3.08720670294455,341489.281878815,0.0,1.0
1989-03-27,16.37,16.5,16.12,16.12,177400,3.13508521880908,3.15998204705863,3.08720670294455,3.08720670294455,926302.730967917,0.0,1.0
1989-03-28,16.5,16.75,16.5,16.62,283300,3.15998204705863,3.20786056292315,3.15998204705863,3.1829637346736,1479264.73327627,0.0,1.0
1989-03-29,16.37,16.62,16.25,16.62,296000,3.13508521880908,3.1829637346736,3.1121035311941,3.1829637346736,1545578.40116406,0.0,1.0
1989-03-30,16.62,16.62,16.25,16.37,127000,3.1829637346736,3.1829637346736,3.1121035311941,3.13508521880908,663136.678877822,0.0,1.0
1989-03-31,16.62,16.75,16.5,16.62,65800,3.1829637346736,3.20786056292315,3.15998204705863,3.1829637346736,343577.901339848,0.0,1.0
1989-04-03,16.75,16.87,16.62,16.75,159700,3.20786056292315,3.23084225053813,3.1829637346736,3.20786056292315,833881.31981723,0.0,1.0
1989-04-04,16.75,17.0,16.5,16.87,176900,3.20786056292315,3.25573907878768,3.15998204705863,3.23084225053813,923691.956641628,0.0,1.0
1989-04-05,16.87,17.0,16.75,16.87,273100,3.23084225053813,3.25573907878768,3.20786056292315,3.23084225053813,1426004.93701994,0.0,1.0
1989-04-06,16.75,17.0,16.75,16.87,127700,3.20786056292315,3.25573907878768,3.20786056292315,3.23084225053813,666791.762934629,0.0,1.0
1989-04-07,17.0,17.12,16.75,16.87,258600,3.25573907878768,3.27872076640265,3.20786056292315,3.23084225053813,1350292.48155752,0.0,1.0
1989-04-10,17.0,17.25,16.87,17.0,160500,3.25573907878768,3.3036175946522,3.23084225053813,3.25573907878768,838058.558739294,0.0,1.0
1989-04-11,17.37,17.37,16.87,17.0,198900,3.32659928226718,3.32659928226718,3.23084225053813,3.25573907878768,1038566.02699841,0.0,1.0
1989-04-12,17.0,17.25,16.87,17.25,135100,3.25573907878768,3.3036175946522,3.23084225053813,3.3036175946522,705431.22296373,0.0,1.0
1989-04-13,16.5,17.0,16.5,16.87,172600,3.15998204705863,3.25573907878768,3.15998204705863,3.23084225053813,901239.297435528,0.0,1.0
1989-04-14,16.0,16.5,15.88,16.5,474300,3.06422501532958,3.15998204705863,3.04124332771461,3.15998204705863,2476580.5259193,0.0,1.0
1989-04-17,16.25,16.37,15.88,16.0,309200,3.1121035311941,3.13508521880908,3.04124332771461,3.06422501532958,1614502.84337813,0.0,1.0
1989-04-18,16.12,16.37,16.12,16.37,306500,3.08720670294455,3.13508521880908,3.08720670294455,3.13508521880908,1600404.66201616,0.0,1.0
1989-04-19,16.12,16.37,16.12,16.12,211200,3.08720670294455,3.13508521880908,3.08720670294455,3.08720670294455,1102791.07542517,0.0,1.0
1989-04-20,16.25,16.37,16.12,16.25,178500,3.1121035311941,3.13508521880908,3.08720670294455,3.1121035311941,932046.434485759,0.0,1.0
1989-04-21,16.25,16.37,16.12,16.25,194500,3.1121035311941,3.13508521880908,3.08720670294455,3.1121035311941,1015591.21292706,0.0,1.0
1989-04-24,16.62,16.75,16.37,16.37,130200,3.1829637346736,3.20786056292315,3.13508521880908,3.13508521880908,679845.634566082,0.0,1.0
1989-04-25,16.75,16.87,16.62,16.62,87600,3.20786056292315,3.23084225053813,3.1829637346736,3.1829637346736,457407.66196612,0.0,1.0
1989-04-26,16.62,16.87,16.62,16.75,123800,3.1829637346736,3.23084225053813,3.1829637346736,3.20786056292315,646427.723189562,0.0,1.0
1989-04-27,17.0,17.25,16.62,16.62,126400,3.25573907878768,3.3036175946522,3.1829637346736,3.1829637346736,660003.749686273,0.0,1.0
1989-04-28,17.12,17.25,17.0,17.0,242600,3.27872076640265,3.3036175946522,3.25573907878768,3.25573907878768,1266747.70311622,0.0,1.0
1989-05-01,17.37,17.37,17.0,17.0,138200,3.32659928226718,3.32659928226718,3.25573907878768,3.25573907878768,721618.023786731,0.0,1.0
1989-05-02,17.12,17.37,17.0,17.37,171700,3.27872076640265,3.32659928226718,3.25573907878768,3.32659928226718,896539.903648205,0.0,1.0
1989-05-03,16.87,17.0,16.62,17.0,110700,3.23084225053813,3.25573907878768,3.1829637346736,3.25573907878768,578025.435840746,0.0,1.0
1989-05-04,17.12,17.12,16.75,16.87,101300,3.27872076640265,3.27872076640265,3.20786056292315,3.23084225053813,528942.878506483,0.0,1.0
1989-05-05,17.12,17.37,17.12,17.25,91700,3.27872076640265,3.32659928226718,3.27872076640265,3.3036175946522,478816.011441703,0.0,1.0
1989-05-08,17.25,17.37,17.12,17.25,124200,3.3036175946522,3.32659928226718,3.27872076640265,3.3036175946522,648516.342650595,0.0,1.0
1989-05-09,17.5,17.62,17.25,17.37,155900,3.35149611051673,3.3744777981317,3.3036175946522,3.32659928226718,814039.43493742,0.0,1.0
1989-05-10,18.12,18.25,17.5,17.5,351300,3.47023482986075,3.4951316581103,3.35149611051673,3.35149611051673,1834330.0416518,0.0,1.0
1989-05-11,17.75,18.25,17.75,18.25,179700,3.39937462638125,3.4951316581103,3.39937462638125,3.4951316581103,938312.292868856,0.0,1.0
1989-05-12,18.12,18.25,18.0,18.25,129700,3.47023482986075,3.4951316581103,3.44725314224578,3.4951316581103,677234.860239791,0.0,1.0
1989-05-15,18.25,18.25,18.0,18.12,100800,3.4951316581103,3.4951316581103,3.44725314224578,3.47023482986075,526332.104180193,0.0,1.0
1989-05-16,18.25,18.25,18.0,18.25,117300,3.4951316581103,3.4951316581103,3.44725314224578,3.4951316581103,612487.656947784,0.0,1.0
1989-05-17,18.25,18.37,18.12,18.12,144700,3.4951316581103,3.51811334572527,3.47023482986075,3.47023482986075,755558.090028511,0.0,1.0
1989-05-18,18.12,18.37,18.12,18.12,218200,3.47023482986075,3.51811334572527,3.47023482986075,3.47023482986075,1139341.91599323,0.0,1.0
1989-05-19,18.12,18.5,18.12,18.12,101300,3.47023482986075,3.54301017397483,3.47023482986075,3.47023482986075,528942.878506483,0.0,1.0
1989-05-22,18.37,18.62,18.37,18.37,164800,3.51811334572527,3.5659918615898,3.51811334572527,3.51811334572527,860511.217945395,0.0,1.0
1989-05-23,18.5,18.75,18.37,18.5,165700,3.54301017397483,3.59088868983935,3.51811334572527,3.54301017397483,865210.611732716,0.0,1.0
1989-05-24,18.5,18.62,18.37,18.37,133700,3.54301017397483,3.5659918615898,3.51811334572527,3.51811334572527,698121.054850116,0.0,1.0
1989-05-25,18.37,18.5,18.37,18.5,75400,3.51811334572527,3.54301017397483,3.51811334572527,3.54301017397483,393704.768404628,0.0,1.0
1989-05-26,18.37,18.5,18.37,18.5,62900,3.51811334572527,3.54301017397483,3.51811334572527,3.54301017397483,328435.410247363,0.0,1.0
1989-05-30,18.5,18.75,18.37,18.5,532200,3.54301017397483,3.59088868983935,3.51811334572527,3.54301017397483,2778908.19290375,0.0,1.0
1989-05-31,18.37,18.62,18.37,18.62,297400,3.51811334572527,3.5659918615898,3.51811334572527,3.5659918615898,1552888.56927767,0.0,1.0
1989-06-01,18.25,18.5,18.25,18.25,135000,3.4951316581103,3.54301017397483,3.4951316581103,3.4951316581103,704909.068098472,0.0,1.0
1989-06-02,18.0,18.37,18.0,18.37,197500,3.44725314224578,3.51811334572527,3.44725314224578,3.51811334572527,1031255.8588848,0.0,1.0
1989-06-05,18.37,18.5,18.12,18.12,110200,3.51811334572527,3.54301017397483,3.47023482986075,3.47023482986075,575414.661514457,0.0,1.0
1989-06-06,18.37,18.5,18.12,18.25,79600,3.51811334572527,3.54301017397483,3.47023482986075,3.4951316581103,415635.27274547,0.0,1.0
1989-06-07,18.5,18.62,18.25,18.25,455500,3.54301017397483,3.5659918615898,3.4951316581103,3.4951316581103,2378415.41125077,0.0,1.0
1989-06-08,18.37,18.62,18.25,18.5,105100,3.51811334572527,3.5659918615898,3.4951316581103,3.54301017397483,548784.763386292,0.0,1.0
1989-06-09,18.12,18.5,18.0,18.25,173400,3.47023482986075,3.54301017397483,3.44725314224578,3.4951316581103,905416.536357593,0.0,1.0
1989-06-12,18.37,18.37,18.0,18.12,159600,3.51811334572527,3.51811334572527,3.44725314224578,3.47023482986075,833359.164951972,0.0,1.0
1989-06-13,18.0,18.37,17.87,18.25,214900,3.44725314224578,3.51811334572527,3.42235631399623,3.4951316581103,1122110.80543971,0.0,1.0
1989-06-14,17.75,18.0,17.62,18.0,358800,3.39937462638125,3.44725314224578,3.3744777981317,3.44725314224578,1873491.65654616,0.0,1.0
1989-06-15,17.25,17.62,17.12,17.5,133500,3.30601152044543,3.37692307189846,3.28109665101599,3.35392473088667,696571.982813213,0.0125,1.0
1989-06-16,17.75,17.75,17.12,17.37,218300,3.40183794132791,3.40183794132791,3.28109665101599,3.32900986145722,1139038.68051029,0.0,1.0
1989-06-19,17.37,17.75,17.25,17.75,77200,3.32900986145722,3.40183794132791,3.30601152044543,3.40183794132791,402811.663469514,0.0,1.0
1989-06-20,18.0,18.0,17.25,17.25,358700,3.44975115176914,3.44975115176914,3.30601152044543,3.30601152044543,1871613.26018801,0.0,1.0
1989-06-21,17.75,18.0,17.75,18.0,196700,3.40183794132791,3.44975115176914,3.40183794132791,3.44975115176914,1026334.89902142,0.0,1.0
1989-06-22,17.75,18.0,17.62,17.62,68200,3.40183794132791,3.44975115176914,3.37692307189846,3.37692307189846,355851.754515814,0.0,1.0
1989-06-23,17.75,18.0,17.75,18.0,174400,3.40183794132791,3.44975115176914,3.40183794132791,3.44975115176914,909978.68016947,0.0,1.0
1989-06-26,17.62,17.87,17.5,17.62,76300,3.37692307189846,3.4248362823397,3.35392473088667,3.37692307189846,398115.672574144,0.0,1.0
1989-06-27,17.75,18.0,17.62,17.62,175000,3.40183794132791,3.44975115176914,3.37692307189846,3.37692307189846,913109.340766384,0.0,1.0
1989-06-28,17.62,17.87,17.62,17.75,67400,3.37692307189846,3.4248362823397,3.37692307189846,3.40183794132791,351677.540386596,0.0,1.0
1989-06-29,17.12,17.62,17.12,17.62,99900,3.28109665101599,3.37692307189846,3.28109665101599,3.37692307189846,521254.989386067,0.0,1.0
1989-06-30,17.12,17.12,16.75,17.12,181600,3.28109665101599,3.28109665101599,3.21018509956295,3.28109665101599,947546.60733243,0.0,1.0
1989-07-03,17.37,17.37,17.0,17.0,36200,3.32900986145722,3.32900986145722,3.25809831000419,3.25809831000419,188883.189347104,0.0,1.0
1989-07-05,17.75,18.0,17.37,17.37,227300,3.40183794132791,3.44975115176914,3.32900986145722,3.32900986145722,1185998.58946399,0.0,1.0
1989-07-06,17.87,17.87,17.62,17.75,128900,3.4248362823397,3.4248362823397,3.37692307189846,3.40183794132791,672570.251570212,0.0,1.0
1989-07-07,17.37,17.87,17.37,17.75,146600,3.32900986145722,3.4248362823397,3.32900986145722,3.40183794132791,764924.739179155,0.0,1.0
1989-07-10,17.12,17.5,17.12,17.37,85200,3.28109665101599,3.35392473088667,3.28109665101599,3.32900986145722,444553.804761691,0.0,1.0
1989-07-11,17.5,17.75,17.25,17.25,609500,3.35392473088667,3.40183794132791,3.30601152044543,3.30601152044543,3180229.38969778,0.0,1.0
1989-07-12,17.62,17.62,17.37,17.5,51900,3.37692307189846,3.37692307189846,3.32900986145722,3.35392473088667,270802.141633002,0.0,1.0
1989-07-13,17.25,17.5,17.25,17.37,74600,3.30601152044543,3.35392473088667,3.30601152044543,3.32900986145722,389245.467549556,0.0,1.0
1989-07-14,17.25,17.5,17.12,17.25,73300,3.30601152044543,3.35392473088667,3.28109665101599,3.30601152044543,382462.369589577,0.0,1.0
1989-07-17,17.0,17.12,16.87,17.12,113400,3.25809831000419,3.28109665101599,3.23318344057475,3.28109665101599,591694.852816618,0.0,1.0
1989-07-18,16.75,17.0,16.25,17.0,260100,3.21018509956295,3.25809831000419,3.11435867868048,3.25809831000419,1357141.36876193,0.0,1.0
1989-07-19,17.12,17.12,16.87,16.87,218700,3.28109665101599,3.28109665101599,3.23318344057475,3.23318344057475,1141125.7875749,0.0,1.0
1989-07-20,17.0,17.25,17.0,17.0,208300,3.25809831000419,3.30601152044543,3.25809831000419,3.25809831000419,1086861.00389507,0.0,1.0
1989-07-21,17.12,17.25,16.87,17.0,258900,3.28109665101599,3.30601152044543,3.23318344057475,3.25809831000419,1350880.0475681,0.0,1.0
1989-07-24,17.12,17.25,17.0,17.0,121600,3.28109665101599,3.30601152044543,3.25809831000419,3.25809831000419,634480.547641099,0.0,1.0
1989-07-25,17.25,17.37,17.12,17.12,562200,3.30601152044543,3.32900986145722,3.28109665101599,3.28109665101599,2933428.97930778,0.0,1.0
1989-07-26,17.0,17.37,16.87,17.25,323200,3.25809831000419,3.32900986145722,3.23318344057475,3.30601152044543,1686382.50820398,0.0,1.0
1989-07-27,17.12,17.12,17.0,17.0,185500,3.28109665101599,3.28109665101599,3.25809831000419,3.25809831000419,967895.901212367,0.0,1.0
1989-07-28,17.25,17.37,17.12,17.25,121100,3.30601152044543,3.32900986145722,3.28109665101599,3.30601152044543,631871.663810338,0.0,1.0
1989-07-31,17.87,17.87,17.37,17.37,190900,3.4248362823397,3.4248362823397,3.32900986145722,3.32900986145722,996071.846584588,0.0,1.0
1989-08-01,17.87,18.5,17.87,18.0,227200,3.4248362823397,3.54557757265162,3.4248362823397,3.44975115176914,1185476.81269784,0.0,1.0
1989-08-02,17.62,18.0,17.5,18.0,99300,3.37692307189846,3.44975115176914,3.35392473088667,3.44975115176914,518124.328789155,0.0,1.0
1989-08-03,17.62,17.75,17.5,17.62,55900,3.37692307189846,3.40183794132791,3.35392473088667,3.37692307189846,291673.212279091,0.0,1.0
1989-08-04,17.87,18.0,17.5,17.5,197700,3.4248362823397,3.44975115176914,3.35392473088667,3.35392473088667,1031552.66668294,0.0,1.0
1989-08-07,18.0,18.0,17.75,18.0,180200,3.44975115176914,3.44975115176914,3.40183794132791,3.44975115176914,940241.732606301,0.0,1.0
1989-08-08,17.75,18.0,17.75,17.87,180300,3.40183794132791,3.44975115176914,3.40183794132791,3.4248362823397,940763.509372451,0.0,1.0
1989-08-09,17.62,17.87,17.62,17.75,217100,3.37692307189846,3.4248362823397,3.37692307189846,3.40183794132791,1132777.35931647,0.0,1.0
1989-08-10,17.25,17.75,17.25,17.62,503700,3.30601152044543,3.40183794132791,3.30601152044543,3.37692307189846,2628189.57110873,0.0,1.0
1989-08-11,17.37,17.5,17.37,17.5,181500,3.32900986145722,3.35392473088667,3.32900986145722,3.35392473088667,947024.83056628,0.0,1.0
1989-08-14,17.12,17.5,17.12,17.5,186100,3.28109665101599,3.35392473088667,3.28109665101599,3.35392473088667,971026.56180928,0.0,1.0
1989-08-15,17.37,17.37,17.12,17.12,176800,3.32900986145722,3.32900986145722,3.28109665101599,3.28109665101599,922501.322557126,0.0,1.0
1989-08-16,17.5,17.62,17.25,17.37,135200,3.35392473088667,3.37692307189846,3.30601152044543,3.32900986145722,705442.187837801,0.0,1.0
1989-08-17,17.62,17.62,17.5,17.5,119800,3.37692307189846,3.37692307189846,3.35392473088667,3.35392473088667,625088.56585036,0.0,1.0
1989-08-18,17.75,17.75,17.62,17.62,203300,3.40183794132791,3.40183794132791,3.37692307189846,3.37692307189846,1060772.16558746,0.0,1.0
1989-08-21,17.62,17.75,17.62,17.75,152700,3.37692307189846,3.40183794132791,3.37692307189846,3.40183794132791,796753.12191444,0.0,1.0
1989-08-22,17.5,17.75,17.5,17.62,155600,3.35392473088667,3.40183794132791,3.35392473088667,3.37692307189846,811884.648132854,0.0,1.0
1989-08-23,17.5,17.62,17.5,17.5,79900,3.35392473088667,3.37692307189846,3.35392473088667,3.35392473088667,416899.636155623,0.0,1.0
1989-08-24,17.5,17.75,17.5,17.5,95100,3.35392473088667,3.40183794132791,3.35392473088667,3.35392473088667,496209.704610761,0.0,1.0
1989-08-25,17.5,17.62,17.5,17.5,134200,3.35392473088667,3.37692307189846,3.35392473088667,3.35392473088667,700224.420176279,0.0,1.0
1989-08-28,17.62,17.62,17.5,17.5,71700,3.37692307189846,3.37692307189846,3.35392473088667,3.35392473088667,374113.941331142,0.0,1.0
1989-08-29,17.5,17.62,17.5,17.62,87200,3.35392473088667,3.37692307189846,3.35392473088667,3.37692307189846,454989.340084735,0.0,1.0
1989-08-30,17.5,17.75,17.5,17.62,151200,3.35392473088667,3.40183794132791,3.35392473088667,3.37692307189846,788926.470422156,0.0,1.0
1989-08-31,16.75,16.75,15.75,16.0,1485200,3.21018509956295,3.21018509956295,3.018532257798,3.06644546823924,7749428.53089278,0.0,1.0
1989-09-01,16.37,16.62,16.37,16.62,542400,3.13735701969227,3.18527023013351,3.13735701969227,3.18527023013351,2830117.17960964,0.0,1.0
1989-09-05,16.62,16.75,16.25,16.5,967100,3.18527023013351,3.21018509956295,3.11435867868048,3.16227188912172,5046103.10545812,0.0,1.0
1989-09-06,16.62,16.75,16.5,16.62,374200,3.18527023013351,3.21018509956295,3.16227188912172,3.18527023013351,1952488.65894161,0.0,1.0
1989-09-07,16.5,16.87,16.5,16.62,444000,3.16227188912172,3.23318344057475,3.16227188912172,3.18527023013351,2316688.84171585,0.0,1.0
1989-09-08,16.62,16.75,16.5,16.5,102100,3.18527023013351,3.21018509956295,3.16227188912172,3.16227188912172,532734.078241416,0.0,1.0
1989-09-11,16.87,16.87,16.62,16.62,165500,3.23318344057475,3.23318344057475,3.18527023013351,3.18527023013351,863540.547981923,0.0,1.0
1989-09-12,17.12,17.37,16.75,16.87,275000,3.28109665101599,3.32900986145722,3.21018509956295,3.23318344057475,1434886.1069186,0.0,1.0
1989-09-13,17.12,17.37,17.12,17.12,113300,3.28109665101599,3.32900986145722,3.28109665101599,3.28109665101599,591173.076050464,0.0,1.0
1989-09-14,17.25,17.25,16.87,17.0,100600,3.30840718096749,3.30840718096749,3.23552632712589,3.26045925080854,524527.334477773,0.0125,1.0
1989-09-15,17.0,17.25,16.62,17.12,337500,3.26045925080854,3.30840718096749,3.18757839696694,3.28347425728484,1759721.42531062,0.0,1.0
1989-09-18,17.5,17.5,17.0,17.0,115200,3.35635511112644,3.35635511112644,3.26045925080854,3.26045925080854,600651.579839358,0.0,1.0
1989-09-19,17.12,17.5,17.12,17.37,214000,3.28347425728484,3.35635511112644,3.28347425728484,3.33142218744379,1115793.73338214,0.0,1.0
1989-09-20,17.12,17.25,17.0,17.12,106800,3.28347425728484,3.30840718096749,3.26045925080854,3.28347425728484,556854.068809404,0.0,1.0
1989-09-21,16.87,17.25,16.75,17.25,181200,3.23552632712589,3.30840718096749,3.21251132064959,3.30840718096749,944774.88078899,0.0,1.0
1989-09-22,16.75,17.0,16.75,16.75,104200,3.21251132064959,3.26045925080854,3.21251132064959,3.21251132064959,543297.696347753,0.0,1.0
1989-09-25,16.75,16.87,16.37,16.75,354900,3.21251132064959,3.23552632712589,3.13963046680799,3.21251132064959,1850444.84101552,0.0,1.0
1989-09-26,16.75,16.87,16.62,16.75,200000,3.21251132064959,3.23552632712589,3.18757839696694,3.21251132064959,1042797.88166555,0.0,1.0
1989-09-27,16.5,16.75,16.5,16.75,264600,3.16456339049064,3.21251132064959,3.16456339049064,3.21251132064959,1379621.59744353,0.0,1.0
1989-09-28,17.37,17.37,16.5,16.62,434300,3.33142218744379,3.33142218744379,3.16456339049064,3.18757839696694,2264435.60003674,0.0,1.0
1989-09-29,17.25,17.5,17.25,17.37,308900,3.30840718096749,3.35635511112644,3.30840718096749,3.33142218744379,1610601.32823245,0.0,1.0
1989-10-02,17.5,17.5,17.0,17.25,146300,3.35635511112644,3.35635511112644,3.26045925080854,3.30840718096749,762806.650438351,0.0,1.0
1989-10-03,17.37,17.62,17.37,17.37,281600,3.33142218744379,3.37937011760274,3.33142218744379,3.33142218744379,1468259.4173851,0.0,1.0
1989-10-04,17.62,17.87,17.37,17.5,208500,3.37937011760274,3.42731804776169,3.33142218744379,3.35635511112644,1087116.79163634,0.0,1.0
1989-10-05,17.75,18.0,17.5,17.62,207000,3.40430304128539,3.45225097144434,3.35635511112644,3.37937011760274,1079295.80752385,0.0,1.0
1989-10-06,17.87,18.0,17.75,17.75,173600,3.42731804776169,3.45225097144434,3.40430304128539,3.40430304128539,905148.561285698,0.0,1.0
1989-10-09,18.0,18.0,17.75,17.75,115300,3.45225097144434,3.45225097144434,3.40430304128539,3.40430304128539,601172.97878019,0.0,1.0
1989-10-10,18.12,18.25,17.87,17.87,280800,3.47526597792063,3.50019890160329,3.42731804776169,3.42731804776169,1464088.22585844,0.0,1.0
1989-10-11,17.87,18.12,17.75,18.0,156900,3.42731804776169,3.47526597792063,3.40430304128539,3.45225097144434,818074.938166624,0.0,1.0
1989-10-12,17.87,18.12,17.87,17.87,125300,3.42731804776169,3.47526597792063,3.42731804776169,3.42731804776169,653312.872863467,0.0,1.0
1989-10-13,16.62,18.12,16.62,17.87,166200,3.18757839696694,3.47526597792063,3.18757839696694,3.42731804776169,866565.039664073,0.0,1.0
1989-10-16,17.0,17.12,15.75,16.12,367100,3.26045925080854,3.28347425728484,3.0207196000138,3.09168253664904,1914055.51179712,0.0,1.0
1989-10-17,16.37,16.87,16.37,16.62,185800,3.13963046680799,3.23552632712589,3.13963046680799,3.18757839696694,968759.232067298,0.0,1.0
1989-10-18,16.25,16.5,16.12,16.37,119500,3.11661546033169,3.16456339049064,3.09168253664904,3.13963046680799,623071.734295168,0.0,1.0
1989-10-19,16.5,16.5,16.25,16.37,69100,3.16456339049064,3.16456339049064,3.11661546033169,3.13963046680799,360286.668115449,0.0,1.0
1989-10-20,16.25,16.62,16.25,16.37,270300,3.11661546033169,3.18757839696694,3.11661546033169,3.13963046680799,1409341.337071,0.0,1.0
1989-10-23,16.37,16.5,16.25,16.25,89100,3.13963046680799,3.16456339049064,3.11661546033169,3.11661546033169,464566.456282003,0.0,1.0
1989-10-24,16.12,16.37,16.12,16.37,200100,3.09168253664904,3.13963046680799,3.09168253664904,3.13963046680799,1043319.28060639,0.0,1.0
1989-10-25,15.75,16.0,15.75,16.0,211000,3.0207196000138,3.06866753017275,3.0207196000138,3.06866753017275,1100151.76515716,0.0,1.0
1989-10-26,16.0,16.12,15.75,15.88,383200,3.06866753017275,3.09168253664904,3.0207196000138,3.04565252369645,1998000.74127119,0.0,1.0
1989-10-27,16.0,16.0,15.88,16.0,193600,3.06866753017275,3.06866753017275,3.04565252369645,3.06866753017275,1009428.34945225,0.0,1.0
1989-10-30,16.0,16.0,15.75,15.88,125200,3.06866753017275,3.06866753017275,3.0207196000138,3.04565252369645,652791.473922634,0.0,1.0
1989-10-31,15.88,16.0,15.75,15.88,225400,3.04565252369645,3.06866753017275,3.0207196000138,3.04565252369645,1175233.21263708,0.0,1.0
1989-11-01,15.75,15.88,15.63,15.88,210100,3.0207196000138,3.04565252369645,2.9977045935375,3.04565252369645,1095459.17468966,0.0,1.0
1989-11-02,15.63,15.75,15.63,15.75,113900,2.9977045935375,3.0207196000138,2.9977045935375,3.0207196000138,593873.393608532,0.0,1.0
1989-11-03,15.63,15.75,15.63,15.63,113300,2.9977045935375,3.0207196000138,2.9977045935375,2.9977045935375,590744.999963535,0.0,1.0
1989-11-06,15.25,15.63,15.25,15.5,105100,2.9248237396959,2.9977045935375,2.9248237396959,2.97277166985485,547990.286815247,0.0,1.0
1989-11-07,15.25,15.5,15.25,15.38,54800,2.9248237396959,2.97277166985485,2.9248237396959,2.94975666337855,285726.619576361,0.0,1.0
1989-11-08,15.63,15.63,15.25,15.38,53500,2.9977045935375,2.9977045935375,2.9248237396959,2.94975666337855,278948.433345535,0.0,1.0
1989-11-09,15.88,16.0,15.63,15.63,102600,3.04565252369645,3.06866753017275,2.9977045935375,2.9977045935375,534955.313294428,0.0,1.0
1989-11-10,16.0,16.12,15.75,15.88,108200,3.06866753017275,3.09168253664904,3.0207196000138,3.04565252369645,564153.653981063,0.0,1.0
1989-11-13,16.0,16.0,15.88,16.0,135000,3.06866753017275,3.06866753017275,3.04565252369645,3.06866753017275,703888.570124247,0.0,1.0
1989-11-14,15.75,16.0,15.75,15.88,35400,3.0207196000138,3.06866753017275,3.0207196000138,3.04565252369645,184575.225054802,0.0,1.0
1989-11-15,15.88,16.0,15.75,15.75,188700,3.04565252369645,3.06866753017275,3.0207196000138,3.0207196000138,983879.801351448,0.0,1.0
1989-11-16,15.88,16.0,15.75,15.88,218000,3.04565252369645,3.06866753017275,3.0207196000138,3.04565252369645,1136649.69101545,0.0,1.0
1989-11-17,15.88,16.0,15.63,15.88,80500,3.04565252369645,3.06866753017275,2.9977045935375,3.04565252369645,419726.147370385,0.0,1.0
1989-11-20,15.88,15.88,15.63,15.75,84200,3.04565252369645,3.04565252369645,2.9977045935375,3.0207196000138,439017.908181197,0.0,1.0
1989-11-21,15.75,15.88,15.63,15.63,178200,3.0207196000138,3.04565252369645,2.9977045935375,2.9977045935375,929132.912564006,0.0,1.0
1989-11-22,15.75,15.75,15.63,15.63,154100,3.0207196000138,3.0207196000138,2.9977045935375,2.9977045935375,803475.767823307,0.0,1.0
1989-11-24,15.5,15.75,15.38,15.63,67200,2.97277166985485,3.0207196000138,2.94975666337855,2.9977045935375,350380.088239625,0.0,1.0
1989-11-27,15.63,15.75,15.5,15.63,77500,2.9977045935375,3.0207196000138,2.97277166985485,2.9977045935375,404084.179145401,0.0,1.0
1989-11-28,15.63,15.88,15.63,15.75,215300,2.9977045935375,3.04565252369645,2.9977045935375,3.0207196000138,1122571.91961297,0.0,1.0
1989-11-29,15.75,15.88,15.63,15.75,104400,3.0207196000138,3.04565252369645,2.9977045935375,3.0207196000138,544340.494229417,0.0,1.0
1989-11-30,15.75,15.88,15.75,15.75,46400,3.0207196000138,3.04565252369645,3.0207196000138,3.0207196000138,241929.108546408,0.0,1.0
1989-12-01,16.0,16.12,15.75,15.75,334000,3.06866753017275,3.09168253664904,3.0207196000138,3.0207196000138,1741472.46238147,0.0,1.0
1989-12-04,16.0,16.25,15.88,16.0,207700,3.06866753017275,3.11661546033169,3.04565252369645,3.06866753017275,1082945.60010967,0.0,1.0
1989-12-05,16.12,16.25,16.0,16.0,130800,3.09168253664904,3.11661546033169,3.06866753017275,3.06866753017275,681989.814609271,0.0,1.0
1989-12-06,16.12,16.25,16.0,16.0,95600,3.09168253664904,3.11661546033169,3.06866753017275,3.06866753017275,498457.387436134,0.0,1.0
1989-12-07,16.0,16.25,16.0,16.12,71000,3.06866753017275,3.11661546033169,3.06866753017275,3.09168253664904,370193.24799127,0.0,1.0
1989-12-08,16.25,16.37,16.0,16.0,56200,3.11661546033169,3.13963046680799,3.06866753017275,3.06866753017275,293026.204748021,0.0,1.0
1989-12-11,16.12,16.37,16.12,16.12,103600,3.09168253664904,3.13963046680799,3.09168253664904,3.09168253664904,540169.302702756,0.0,1.0
1989-12-12,16.25,16.37,16.12,16.25,79500,3.11661546033169,3.13963046680799,3.09168253664904,3.11661546033169,414512.157962057,0.0,1.0
1989-12-13,16.25,16.37,16.12,16.12,139100,3.11901285683964,3.14204556716707,3.09406075398492,3.09406075398492,724708.458653274,0.0125,1.0
1989-12-14,16.0,16.37,15.88,16.25,109400,3.07102804365749,3.14204556716707,3.04799533333006,3.11901285683964,569972.001270081,0.0,1.0
1989-12-15,15.88,16.25,15.75,16.12,107200,3.04799533333006,3.11901285683964,3.02304323047535,3.09406075398492,558510.041463918,0.0,1.0
1989-12-18,15.88,16.0,15.88,16.0,112500,3.04799533333006,3.07102804365749,3.04799533333006,3.07102804365749,586122.944633309,0.0,1.0
1989-12-19,15.75,16.0,15.75,15.88,199500,3.02304323047535,3.07102804365749,3.02304323047535,3.04799533333006,1039391.35514973,0.0,1.0
1989-12-20,15.88,16.12,15.88,15.88,219000,3.04799533333006,3.09406075398492,3.04799533333006,3.04799533333006,1140985.99888618,0.0,1.0
1989-12-21,16.0,16.12,15.88,15.88,78700,3.07102804365749,3.09406075398492,3.04799533333006,3.04799533333006,410025.562156813,0.0,1.0
1989-12-22,16.37,16.37,16.0,16.0,104900,3.14204556716707,3.14204556716707,3.07102804365749,3.07102804365749,546527.083484748,0.0,1.0
1989-12-26,16.25,16.37,16.25,16.37,52700,3.11901285683964,3.14204556716707,3.11901285683964,3.14204556716707,274566.037174892,0.0,1.0
1989-12-27,15.88,16.37,15.88,16.25,40700,3.04799533333006,3.14204556716707,3.04799533333006,3.11901285683964,212046.256414006,0.0,1.0
1989-12-28,15.75,16.0,15.75,15.75,120700,3.02304323047535,3.07102804365749,3.02304323047535,3.02304323047535,628844.794819913,0.0,1.0
1989-12-29,16.0,16.12,15.5,15.75,167900,3.07102804365749,3.09406075398492,2.9750584172932,3.02304323047535,874755.932479402,0.0,1.0
1990-01-02,16.0,16.0,15.88,16.0,76200,3.07102804365749,3.07102804365749,3.04799533333006,3.07102804365749,397000.607831628,0.0,1.0
1990-01-03,15.88,15.88,15.75,15.88,104400,3.04799533333006,3.04799533333006,3.02304323047535,3.04799533333006,543922.092619711,0.0,1.0
1990-01-04,15.88,15.88,15.63,15.75,89300,3.04799533333006,3.04799533333006,3.00001052014791,3.02304323047535,465251.368495596,0.0,1.0
1990-01-05,16.0,16.13,15.75,15.75,71800,3.07102804365749,3.09598014651221,3.02304323047535,3.02304323047535,374076.688219303,0.0,1.0
1990-01-08,16.13,16.25,16.0,16.0,74300,3.09598014651221,3.11901285683964,3.07102804365749,3.07102804365749,387101.642544488,0.0,1.0
1990-01-09,16.25,16.5,16.13,16.13,42600,3.11901285683964,3.16699767002179,3.09598014651221,3.09598014651221,221945.221701146,0.0,1.0
1990-01-10,16.0,16.38,16.0,16.25,72900,3.07102804365749,3.14396495969436,3.07102804365749,3.11901285683964,379807.668122385,0.0,1.0
1990-01-11,16.0,16.25,16.0,16.0,126200,3.07102804365749,3.11901285683964,3.07102804365749,3.07102804365749,657499.694335321,0.0,1.0
1990-01-12,15.25,16.0,15.25,16.0,254600,2.92707360411105,3.07102804365749,2.92707360411105,3.07102804365749,1326461.3484768,0.0,1.0
1990-01-15,15.63,15.63,15.25,15.25,125700,3.00001052014791,3.00001052014791,2.92707360411105,2.92707360411105,654894.703470285,0.0,1.0
1990-01-16,15.5,15.63,15.38,15.5,159200,2.9750584172932,3.00001052014791,2.95202570696577,2.9750584172932,829429.091427757,0.0,1.0
1990-01-17,15.5,15.75,15.5,15.5,111600,2.9750584172932,3.02304323047535,2.9750584172932,2.9750584172932,581433.961076242,0.0,1.0
1990-01-18,15.75,15.75,15.38,15.5,90100,3.02304323047535,3.02304323047535,2.95202570696577,2.9750584172932,469419.353879654,0.0,1.0
1990-01-19,15.63,15.75,15.63,15.75,105800,3.00001052014791,3.02304323047535,3.00001052014791,3.02304323047535,551216.067041815,0.0,1.0
1990-01-22,15.63,15.75,15.63,15.63,73700,3.00001052014791,3.02304323047535,3.00001052014791,3.00001052014791,383975.653506444,0.0,1.0
1990-01-23,15.25,15.5,15.13,15.5,98900,2.92707360411105,2.9750584172932,2.90404089378362,2.9750584172932,515267.193104304,0.0,1.0
1990-01-24,14.75,15.38,14.63,14.88,92000,2.83110397774675,2.95202570696577,2.80807126741932,2.85605608060147,479318.319166795,0.0,1.0
1990-01-25,14.75,15.0,14.75,14.88,85100,2.83110397774675,2.8790887909289,2.83110397774675,2.85605608060147,443369.445229286,0.0,1.0
1990-01-26,14.75,14.75,14.5,14.75,53400,2.83110397774675,2.83110397774675,2.7831191645646,2.83110397774675,278213.024385944,0.0,1.0
1990-01-29,14.88,14.88,14.5,14.63,58400,2.85605608060147,2.85605608060147,2.7831191645646,2.80807126741932,304262.933036313,0.0,1.0
1990-01-30,13.88,14.75,13.88,14.75,130700,2.66411682787288,2.83110397774675,2.66411682787288,2.83110397774675,680944.612120652,0.0,1.0
1990-01-31,14.38,14.63,13.88,14.0,204600,2.76008645423717,2.80807126741932,2.66411682787288,2.68714953820031,1065962.26197311,0.0,1.0
1990-02-01,14.75,14.88,14.25,14.38,98800,2.83110397774675,2.85605608060147,2.73513435138246,2.76008645423717,514746.194931297,0.0,1.0
1990-02-02,15.25,15.25,14.63,14.63,88000,2.92707360411105,2.92707360411105,2.80807126741932,2.80807126741932,458478.392246499,0.0,1.0
1990-02-05,15.5,15.5,15.0,15.13,103500,2.9750584172932,2.9750584172932,2.8790887909289,2.90404089378362,539233.109062644,0.0,1.0
1990-02-06,15.0,15.38,15.0,15.38,78000,2.8790887909289,2.95202570696577,2.8790887909289,2.95202570696577,406378.574945761,0.0,1.0
1990-02-07,14.63,15.0,14.63,15.0,171800,2.80807126741932,2.8790887909289,2.80807126741932,2.8790887909289,895074.861226689,0.0,1.0
1990-02-08,15.0,15.25,14.75,14.75,77900,2.8790887909289,2.92707360411105,2.83110397774675,2.83110397774675,405857.576772753,0.0,1.0
1990-02-09,14.75,14.88,14.63,14.88,35100,2.83110397774675,2.85605608060147,2.80807126741932,2.85605608060147,182870.358725592,0.0,1.0
1990-02-12,14.5,14.75,14.5,14.63,32500,2.7831191645646,2.83110397774675,2.7831191645646,2.80807126741932,169324.406227401,0.0,1.0
1990-02-13,14.75,14.75,14.25,14.5,28600,2.83110397774675,2.83110397774675,2.73513435138246,2.7831191645646,149005.477480112,0.0,1.0
1990-02-14,14.63,14.75,14.38,14.63,64600,2.80807126741932,2.83110397774675,2.76008645423717,2.80807126741932,336564.819762771,0.0,1.0
1990-02-15,14.5,14.88,14.5,14.88,148900,2.7831191645646,2.85605608060147,2.7831191645646,2.85605608060147,775766.279607998,0.0,1.0
1990-02-16,14.75,14.75,14.5,14.63,36900,2.83110397774675,2.83110397774675,2.7831191645646,2.80807126741932,192248.325839725,0.0,1.0
1990-02-20,14.5,14.63,14.5,14.5,53300,2.7831191645646,2.80807126741932,2.7831191645646,2.7831191645646,277692.026212937,0.0,1.0
1990-02-21,14.0,14.38,14.0,14.25,240100,2.68714953820031,2.76008645423717,2.68714953820031,2.73513435138246,1250916.61339073,0.0,1.0
1990-02-22,14.0,14.25,14.0,14.13,47900,2.68714953820031,2.73513435138246,2.68714953820031,2.71210164105502,249558.124870537,0.0,1.0
1990-02-23,14.0,14.13,13.88,14.0,31100,2.68714953820031,2.71210164105502,2.66411682787288,2.68714953820031,162030.431805297,0.0,1.0
1990-02-26,14.0,14.0,13.75,14.0,76600,2.68714953820031,2.68714953820031,2.63916472501816,2.68714953820031,399084.600523657,0.0,1.0
1990-02-27,14.0,14.25,13.88,14.0,96800,2.68714953820031,2.73513435138246,2.66411682787288,2.68714953820031,504326.231471149,0.0,1.0
1990-02-28,14.13,14.38,14.0,14.0,50700,2.71210164105502,2.76008645423717,2.68714953820031,2.68714953820031,264146.073714745,0.0,1.0
1990-03-01,14.0,14.38,14.0,14.0,236600,2.68714953820031,2.76008645423717,2.68714953820031,2.68714953820031,1232681.67733547,0.0,1.0
1990-03-02,14.0,14.13,14.0,14.13,58600,2.68714953820031,2.71210164105502,2.68714953820031,2.71210164105502,305304.929382328,0.0,1.0
1990-03-05,14.5,14.5,14.13,14.13,64800,2.7831191645646,2.7831191645646,2.71210164105502,2.71210164105502,337606.816108786,0.0,1.0
1990-03-06,14.75,14.75,14.38,14.5,72400,2.83110397774675,2.83110397774675,2.76008645423717,2.7831191645646,377202.677257347,0.0,1.0
1990-03-07,14.25,14.88,14.25,14.75,154800,2.73513435138246,2.85605608060147,2.73513435138246,2.83110397774675,806505.171815432,0.0,1.0
1990-03-08,14.75,14.75,14.25,14.38,84100,2.83110397774675,2.83110397774675,2.73513435138246,2.76008645423717,438159.463499212,0.0,1.0
1990-03-09,14.88,14.88,14.63,14.75,55300,2.85605608060147,2.85605608060147,2.80807126741932,2.83110397774675,288111.989673084,0.0,1.0
1990-03-12,15.13,15.13,14.75,14.75,96600,2.90404089378362,2.90404089378362,2.83110397774675,2.83110397774675,503284.235125134,0.0,1.0
1990-03-13,15.25,15.63,15.0,15.0,64900,2.92707360411105,3.00001052014791,2.8790887909289,2.8790887909289,338127.814281793,0.0,1.0
1990-03-14,15.13,15.38,15.13,15.25,36800,2.90404089378362,2.95202570696577,2.90404089378362,2.92707360411105,191727.327666718,0.0,1.0
1990-03-15,15.13,15.13,14.75,15.0,74600,2.90644013444273,2.90644013444273,2.83344295988303,2.8814674168302,388343.797838593,0.0125,1.0
1990-03-16,15.5,16.13,15.13,15.13,139100,2.97751633072454,3.0985379622314,2.90644013444273,2.90644013444273,724110.218221827,0.0,1.0
1990-03-19,16.0,16.13,15.38,15.5,88700,3.07356524461888,3.0985379622314,2.9544645913899,2.97751633072454,461743.899038649,0.0,1.0
1990-03-20,16.0,16.13,15.88,16.0,328500,3.07356524461888,3.0985379622314,3.05051350528424,3.07356524461888,1710066.18753321,0.0,1.0
1990-03-21,16.25,16.25,15.75,15.88,143900,3.12158970156605,3.12158970156605,3.02554078767171,3.05051350528424,749097.486715463,0.0,1.0
1990-03-22,15.5,16.25,15.38,16.13,413800,2.97751633072454,3.12158970156605,2.9544645913899,3.0985379622314,2154110.77138887,0.0,1.0
1990-03-23,15.75,16.0,15.5,15.63,44000,3.02554078767171,3.07356524461888,2.97751633072454,3.00248904833707,229049.961191663,0.0,1.0
1990-03-26,15.5,15.75,15.5,15.63,27700,2.97751633072454,3.02554078767171,2.97751633072454,3.00248904833707,144197.361932025,0.0,1.0
1990-03-27,15.63,15.75,15.5,15.5,74900,3.00248904833707,3.02554078767171,2.97751633072454,2.97751633072454,389905.502119445,0.0,1.0
1990-03-28,15.63,15.88,15.63,15.88,89500,3.00248904833707,3.05051350528424,3.00248904833707,3.05051350528424,465908.443787588,0.0,1.0
1990-03-29,15.63,15.75,15.5,15.63,21600,3.00248904833707,3.02554078767171,2.97751633072454,3.00248904833707,112442.708221362,0.0,1.0
1990-03-30,15.5,15.5,15.13,15.5,81400,2.97751633072454,2.97751633072454,2.90644013444273,2.97751633072454,423742.428204577,0.0,1.0
1990-04-02,15.5,15.5,15.0,15.0,69700,2.97751633072454,2.97751633072454,2.8814674168302,2.8814674168302,362835.96125134,0.0,1.0
1990-04-03,15.75,15.75,15.5,15.5,57500,3.02554078767171,3.02554078767171,2.97751633072454,2.97751633072454,299326.653830015,0.0,1.0
1990-04-04,15.38,15.88,15.25,15.75,281400,2.9544645913899,3.05051350528424,2.92949187377737,3.02554078767171,1464878.61543941,0.0,1.0
1990-04-05,15.5,15.63,15.25,15.38,138000,2.97751633072454,3.00248904833707,2.92949187377737,2.9544645913899,718383.969192035,0.0,1.0
1990-04-06,15.13,15.5,15.13,15.38,269800,2.90644013444273,2.97751633072454,2.90644013444273,2.9544645913899,1404492.71657979,0.0,1.0
1990-04-09,15.25,15.38,15.13,15.13,42900,2.92949187377737,2.9544645913899,2.90644013444273,2.90644013444273,223323.712161872,0.0,1.0
1990-04-10,15.38,15.5,15.13,15.25,94200,2.9544645913899,2.97751633072454,2.90644013444273,2.92949187377737,490375.144187607,0.0,1.0
1990-04-11,15.25,15.38,15.13,15.38,79900,2.92949187377737,2.9544645913899,2.90644013444273,2.9544645913899,415933.906800316,0.0,1.0
1990-04-12,14.88,15.25,14.75,15.25,58600,2.85841567749556,2.92949187377737,2.83344295988303,2.92949187377737,305052.902859806,0.0,1.0
1990-04-16,15.38,15.38,15.0,15.0,106300,2.9544645913899,2.9544645913899,2.8814674168302,2.8814674168302,553363.883515314,0.0,1.0
1990-04-17,15.63,15.63,15.13,15.25,226000,3.00248904833707,3.00248904833707,2.90644013444273,2.92949187377737,1176483.89157536,0.0,1.0
1990-04-18,15.63,15.88,15.63,15.63,111600,3.00248904833707,3.05051350528424,3.00248904833707,3.00248904833707,580953.992477037,0.0,1.0
1990-04-19,15.25,15.63,15.25,15.5,122800,2.92949187377737,3.00248904833707,2.92949187377737,2.97751633072454,639257.618962188,0.0,1.0
1990-04-20,15.0,15.25,14.88,15.13,142500,2.8814674168302,2.92949187377737,2.85841567749556,2.90644013444273,741809.533404819,0.0,1.0
1990-04-23,14.75,14.88,14.63,14.88,117300,2.83344295988303,2.85841567749556,2.81039122054839,2.85841567749556,610626.37381323,0.0,1.0
1990-04-24,14.63,14.88,14.63,14.75,63500,2.81039122054839,2.85841567749556,2.81039122054839,2.83344295988303,330560.73944706,0.0,1.0
1990-04-25,14.75,14.75,14.38,14.63,160600,2.83344295988303,2.83344295988303,2.76236676360122,2.81039122054839,836032.358349571,0.0,1.0
1990-04-26,14.75,14.88,14.63,14.75,55800,2.83344295988303,2.85841567749556,2.81039122054839,2.83344295988303,290476.996238519,0.0,1.0
1990-04-27,14.38,14.75,14.38,14.75,100700,2.76236676360122,2.83344295988303,2.76236676360122,2.83344295988303,524212.070272739,0.0,1.0
1990-04-30,14.63,14.63,14.25,14.5,83300,2.81039122054839,2.81039122054839,2.73739404598869,2.78541850293586,433633.221983308,0.0,1.0
1990-05-01,14.5,14.88,14.38,14.63,56900,2.78541850293586,2.85841567749556,2.76236676360122,2.81039122054839,296203.24526831,0.0,1.0
1990-05-02,14.38,14.63,14.38,14.38,37600,2.76236676360122,2.81039122054839,2.76236676360122,2.76236676360122,195733.603200149,0.0,1.0
1990-05-03,14.38,14.5,14.25,14.38,174800,2.76236676360122,2.78541850293586,2.73739404598869,2.76236676360122,909953.027643244,0.0,1.0
1990-05-04,14.13,14.38,14.13,14.38,56100,2.71434230665405,2.76236676360122,2.71434230665405,2.76236676360122,292038.700519371,0.0,1.0
1990-05-07,14.38,14.5,14.25,14.25,65000,2.76236676360122,2.78541850293586,2.73739404598869,2.73739404598869,338369.260851321,0.0,1.0
1990-05-08,14.13,14.5,14.13,14.5,79000,2.71434230665405,2.78541850293586,2.71434230665405,2.78541850293586,411248.793957759,0.0,1.0
1990-05-09,14.38,14.38,14.0,14.13,65500,2.76236676360122,2.76236676360122,2.68936958904152,2.71434230665405,340972.101319408,0.0,1.0
1990-05-10,14.75,14.88,14.25,14.25,81400,2.83344295988303,2.85841567749556,2.73739404598869,2.73739404598869,423742.428204577,0.0,1.0
1990-05-11,15.0,15.25,14.75,14.88,67100,2.8814674168302,2.92949187377737,2.83344295988303,2.85841567749556,349301.190817287,0.0,1.0
1990-05-14,15.0,15.13,14.75,15.0,102800,2.8814674168302,2.90644013444273,2.83344295988303,2.8814674168302,535144.000238705,0.0,1.0
1990-05-15,14.63,14.88,14.38,14.88,52000,2.81039122054839,2.85841567749556,2.76236676360122,2.85841567749556,270695.408681057,0.0,1.0
1990-05-16,14.75,14.75,14.5,14.63,70700,2.83344295988303,2.83344295988303,2.78541850293586,2.81039122054839,368041.642187514,0.0,1.0
1990-05-17,15.13,15.25,14.75,14.75,86600,2.90644013444273,2.92949187377737,2.83344295988303,2.83344295988303,450811.969072683,0.0,1.0
1990-05-18,14.75,15.13,14.75,15.13,78500,2.83344295988303,2.90644013444273,2.83344295988303,2.90644013444273,408645.953489672,0.0,1.0
1990-05-21,14.75,14.88,14.63,14.75,89200,2.83344295988303,2.85841567749556,2.81039122054839,2.83344295988303,464346.739506736,0.0,1.0
1990-05-22,15.25,15.38,14.88,14.88,102000,2.92949187377737,2.9544645913899,2.85841567749556,2.85841567749556,530979.455489765,0.0,1.0
1990-05-23,14.88,15.13,14.88,15.0,124500,2.85841567749556,2.90644013444273,2.85841567749556,2.8814674168302,648107.276553684,0.0,1.0
1990-05-24,14.88,15.0,14.75,14.75,96500,2.85841567749556,2.8814674168302,2.83344295988303,2.83344295988303,502348.210340807,0.0,1.0
1990-05-25,14.63,15.0,14.5,15.0,53400,2.81039122054839,2.8814674168302,2.78541850293586,2.8814674168302,277983.3619917,0.0,1.0
1990-05-29,15.38,15.38,14.75,14.75,60500,2.9544645913899,2.9544645913899,2.83344295988303,2.83344295988303,314943.696638537,0.0,1.0
1990-05-30,15.75,15.75,15.13,15.5,304600,3.02554078767171,3.02554078767171,2.90644013444273,2.97751633072454,1585650.41315865,0.0,1.0
1990-05-31,16.0,16.38,15.63,15.75,322700,3.07356524461888,3.14656241917857,3.00248904833707,3.02554078767171,1679873.2381034,0.0,1.0
1990-06-01,16.0,16.0,15.75,16.0,303900,3.07356524461888,3.07356524461888,3.02554078767171,3.07356524461888,1582006.43650333,0.0,1.0
1990-06-04,16.0,16.13,15.88,15.88,108400,3.07356524461888,3.0985379622314,3.05051350528424,3.05051350528424,564295.81348128,0.0,1.0
1990-06-05,15.88,16.0,15.63,15.88,122100,3.05051350528424,3.07356524461888,3.00248904833707,3.05051350528424,635613.642306866,0.0,1.0
1990-06-06,15.75,15.88,15.63,15.75,56000,3.02554078767171,3.05051350528424,3.00248904833707,3.02554078767171,291518.132425753,0.0,1.0
1990-06-07,15.75,15.88,15.75,15.75,17800,3.02554078767171,3.05051350528424,3.02554078767171,3.02554078767171,92661.1206639002,0.0,1.0
1990-06-08,15.88,16.0,15.63,15.75,258200,3.05051350528424,3.07356524461888,3.00248904833707,3.02554078767171,1344106.81772017,0.0,1.0
1990-06-11,16.0,16.13,15.75,15.75,94000,3.07356524461888,3.0985379622314,3.02554078767171,3.02554078767171,489334.008000372,0.0,1.0
1990-06-12,15.88,16.38,15.88,16.13,189900,3.05051350528424,3.14656241917857,3.05051350528424,3.0985379622314,988558.809779474,0.0,1.0
1990-06-13,16.0,16.13,15.88,15.88,80700,3.07356524461888,3.0985379622314,3.05051350528424,3.05051350528424,420098.451549255,0.0,1.0
1990-06-14,16.0,16.25,15.88,15.88,75900,3.07596646746623,3.12402844352039,3.05289671896024,3.05289671896024,394802.74341233,0.0125,1.0
1990-06-15,15.88,16.13,15.88,16.13,136300,3.05289671896024,3.1009586950144,3.05289671896024,3.1009586950144,708980.420646909,0.0,1.0
1990-06-18,15.88,15.88,15.63,15.88,129600,3.05289671896024,3.05289671896024,3.00483474290608,3.05289671896024,674129.585589431,0.0,1.0
1990-06-19,15.75,15.88,15.5,15.88,83000,3.02790449141207,3.05289671896024,2.97984251535792,3.05289671896024,431734.225338911,0.0,1.0
1990-06-20,15.38,15.75,15.38,15.63,210900,2.95677276685192,3.02790449141207,2.95677276685192,3.00483474290608,1097021.06173465,0.0,1.0
1990-06-21,15.13,15.38,15.13,15.25,123400,2.90871079079776,2.95677276685192,2.90871079079776,2.93178053930376,641879.559118332,0.0,1.0
1990-06-22,15.25,15.5,15.0,15.25,179900,2.93178053930376,2.97984251535792,2.8837185632496,2.93178053930376,935770.929379155,0.0,1.0
1990-06-25,15.0,15.25,15.0,15.13,60900,2.8837185632496,2.93178053930376,2.8837185632496,2.90871079079776,316778.485820959,0.0,1.0
1990-06-26,14.5,15.0,14.5,15.0,208400,2.78759461114128,2.8837185632496,2.78759461114128,2.8837185632496,1084017.01880276,0.0,1.0
1990-06-27,14.75,14.88,14.63,14.75,137600,2.83565658719544,2.8606488147436,2.81258683868944,2.83565658719544,715742.522971494,0.0,1.0
1990-06-28,15.0,15.0,14.75,14.75,78700,2.8837185632496,2.8837185632496,2.83565658719544,2.83565658719544,409367.271496051,0.0,1.0
1990-06-29,16.0,16.0,15.5,15.5,239100,3.07596646746623,3.07596646746623,2.97984251535792,2.97984251535792,1243706.66600643,0.0,1.0
1990-07-02,15.88,16.5,15.88,16.0,460800,3.05289671896024,3.17209041957455,3.05289671896024,3.07596646746623,2396905.19320687,0.0,1.0
1990-07-03,16.0,16.25,15.88,16.0,329500,3.07596646746623,3.12402844352039,3.05289671896024,3.07596646746623,1713932.85842375,0.0,1.0
1990-07-05,15.88,16.0,15.75,16.0,89000,3.05289671896024,3.07596646746623,3.02790449141207,3.07596646746623,462943.928375458,0.0,1.0
1990-07-06,15.5,15.88,15.5,15.88,85800,2.97984251535792,3.05289671896024,2.97984251535792,3.05289671896024,446298.753422632,0.0,1.0
1990-07-09,15.0,15.5,15.0,15.5,120100,2.8837185632496,2.97984251535792,2.8837185632496,2.97984251535792,624714.22244823,0.0,1.0
1990-07-10,15.63,15.75,15.13,15.13,386900,3.00483474290608,3.02790449141207,2.90871079079776,2.90871079079776,2012505.68414005,0.0,1.0
1990-07-11,15.75,16.0,15.63,15.75,150000,3.02790449141207,3.07596646746623,3.00483474290608,3.02790449141207,780242.575913695,0.0,1.0
1990-07-12,15.88,15.88,15.5,15.63,83700,3.05289671896024,3.05289671896024,2.97984251535792,3.00483474290608,435375.357359841,0.0,1.0
1990-07-13,15.88,16.13,15.88,16.0,183500,3.05289671896024,3.1009586950144,3.05289671896024,3.07596646746623,954496.751201085,0.0,1.0
1990-07-16,16.0,16.0,15.75,16.0,86800,3.07596646746623,3.07596646746623,3.02790449141207,3.07596646746623,451500.370595391,0.0,1.0
1990-07-17,16.25,16.5,16.0,16.0,447200,3.12402844352039,3.17209041957455,3.07596646746623,3.07596646746623,2326163.19965736,0.0,1.0
1990-07-18,16.25,16.25,16.0,16.13,283200,3.12402844352039,3.12402844352039,3.07596646746623,3.1009586950144,1473097.98332506,0.0,1.0
1990-07-19,16.63,16.75,16.13,16.13,321400,3.19708264712272,3.22015239562871,3.1009586950144,3.1009586950144,1671799.75932441,0.0,1.0
1990-07-20,16.38,16.88,16.38,16.75,283700,3.14902067106856,3.24514462317688,3.14902067106856,3.22015239562871,1475698.79191143,0.0,1.0
1990-07-23,16.0,16.38,15.88,16.38,314900,3.07596646746623,3.14902067106856,3.05289671896024,3.14902067106856,1637989.24770148,0.0,1.0
1990-07-24,16.0,16.13,15.88,16.0,159700,3.07596646746623,3.1009586950144,3.05289671896024,3.07596646746623,830698.262489447,0.0,1.0
1990-07-25,16.25,16.25,16.0,16.0,76000,3.12402844352039,3.12402844352039,3.07596646746623,3.07596646746623,395322.905129605,0.0,1.0
1990-07-26,16.25,16.38,16.0,16.38,156100,3.12402844352039,3.14902067106856,3.07596646746623,3.14902067106856,811972.440667518,0.0,1.0
1990-07-27,16.0,16.13,16.0,16.13,66900,3.07596646746623,3.1009586950144,3.07596646746623,3.1009586950144,347988.188857508,0.0,1.0
1990-07-30,15.88,16.0,15.63,16.0,131100,3.05289671896024,3.07596646746623,3.00483474290608,3.07596646746623,681932.011348568,0.0,1.0
1990-07-31,16.13,16.13,15.75,15.75,152800,3.1009586950144,3.1009586950144,3.02790449141207,3.02790449141207,794807.103997415,0.0,1.0
1990-08-01,16.25,16.38,16.0,16.0,125300,3.12402844352039,3.14902067106856,3.07596646746623,3.07596646746623,651762.631746573,0.0,1.0
1990-08-02,15.88,16.25,15.75,16.13,150200,3.05289671896024,3.12402844352039,3.02790449141207,3.1009586950144,781282.899348245,0.0,1.0
1990-08-03,15.5,15.88,15.0,15.88,179300,2.97984251535792,3.05289671896024,2.8837185632496,3.05289671896024,932649.9590755,0.0,1.0
1990-08-06,14.88,15.13,14.38,15.13,136100,2.8606488147436,2.90871079079776,2.76452486263528,2.90871079079776,707940.097212358,0.0,1.0
1990-08-07,14.5,15.38,14.5,15.13,103000,2.78759461114128,2.95677276685192,2.78759461114128,2.90871079079776,535766.568794069,0.0,1.0
1990-08-08,14.88,15.0,14.63,14.63,117100,2.8606488147436,2.8837185632496,2.81258683868944,2.81258683868944,609109.370929957,0.0,1.0
1990-08-09,15.13,15.5,15.0,15.0,113900,2.90871079079776,2.97984251535792,2.8837185632496,2.8837185632496,592464.195977131,0.0,1.0
1990-08-10,15.13,15.38,15.0,15.13,163900,2.90871079079776,2.95677276685192,2.8837185632496,2.90871079079776,852545.054615029,0.0,1.0
1990-08-13,14.88,15.13,14.88,15.0,40200,2.8606488147436,2.90871079079776,2.8606488147436,2.8837185632496,209105.01034487,0.0,1.0
1990-08-14,14.75,15.0,14.63,14.88,78000,2.83565658719544,2.8837185632496,2.81258683868944,2.8606488147436,405726.13947512,0.0,1.0
1990-08-15,14.88,15.0,14.75,14.75,123800,2.8606488147436,2.8837185632496,2.83565658719544,2.83565658719544,643960.205987435,0.0,1.0
1990-08-16,14.5,15.0,14.5,14.88,69200,2.78759461114128,2.8837185632496,2.78759461114128,2.8606488147436,359951.90835485,0.0,1.0
1990-08-17,14.13,14.25,13.88,14.13,213500,2.71646288658112,2.73953263508712,2.66840091052696,2.71646288658112,1110545.26638382,0.0,1.0
1990-08-20,14.25,14.25,14.13,14.13,37400,2.73953263508712,2.73953263508712,2.71646288658112,2.71646288658112,194540.482261147,0.0,1.0
1990-08-21,13.88,14.13,13.88,14.13,92900,2.66840091052696,2.71646288658112,2.66840091052696,2.71646288658112,483230.235349214,0.0,1.0
1990-08-22,13.5,14.0,13.5,13.88,64200,2.59534670692464,2.69147065903296,2.59534670692464,2.66840091052696,333943.82249106,0.0,1.0
1990-08-23,12.75,13.0,12.25,13.0,238700,2.45116077876216,2.49922275481632,2.35503682665384,2.49922275481632,1241626.01913732,0.0,1.0
1990-08-24,13.25,13.25,12.88,13.0,94500,2.54728473087048,2.54728473087048,2.47615300631032,2.49922275481632,491552.822825626,0.0,1.0
1990-08-27,13.88,14.13,13.5,13.5,76400,2.66840091052696,2.71646288658112,2.59534670692464,2.59534670692464,397403.551998708,0.0,1.0
1990-08-28,14.25,14.5,13.88,13.88,162600,2.73953263508712,2.78759461114128,2.66840091052696,2.66840091052696,845782.952290443,0.0,1.0
1990-08-29,14.25,14.5,14.25,14.38,69300,2.73953263508712,2.78759461114128,2.73953263508712,2.76452486263528,360472.070072126,0.0,1.0
1990-08-30,14.38,14.5,14.38,14.5,133800,2.76452486263528,2.78759461114128,2.76452486263528,2.78759461114128,695976.377715015,0.0,1.0
1990-08-31,14.5,14.5,14.25,14.25,130200,2.78759461114128,2.78759461114128,2.73953263508712,2.73953263508712,677250.555893085,0.0,1.0
1990-09-04,14.38,14.63,14.38,14.63,96400,2.76452486263528,2.81258683868944,2.76452486263528,2.81258683868944,501435.895453867,0.0,1.0
1990-09-05,14.38,14.63,14.38,14.5,121500,2.76452486263528,2.81258683868944,2.76452486263528,2.78759461114128,631996.486490092,0.0,1.0
1990-09-06,14.25,14.38,14.13,14.38,170800,2.73953263508712,2.76452486263528,2.71646288658112,2.76452486263528,888436.213107058,0.0,1.0
1990-09-07,14.38,14.38,13.88,14.0,293500,2.76452486263528,2.76452486263528,2.66840091052696,2.69147065903296,1526674.64020446,0.0,1.0
1990-09-10,14.5,14.63,14.38,14.38,169900,2.78759461114128,2.81258683868944,2.76452486263528,2.76452486263528,883754.757651575,0.0,1.0
1990-09-11,14.38,14.63,14.13,14.5,132300,2.76452486263528,2.81258683868944,2.71646288658112,2.78759461114128,688173.951955878,0.0,1.0
1990-09-12,14.25,14.38,14.13,14.38,76900,2.73953263508712,2.76452486263528,2.71646288658112,2.76452486263528,400004.360585086,0.0,1.0
1990-09-13,14.0,14.25,14.0,14.13,76600,2.69387375783566,2.74197864636844,2.69387375783566,2.71888829987271,398088.439326718,0.0125,1.0
1990-09-14,14.0,14.0,13.63,13.88,120000,2.69387375783566,2.69387375783566,2.62267852280715,2.67078341133993,623637.241765094,0.0,1.0
1990-09-17,14.25,14.25,13.88,13.88,58400,2.74197864636844,2.74197864636844,2.67078341133993,2.67078341133993,303503.457659012,0.0,1.0
1990-09-18,14.25,14.38,14.13,14.13,122600,2.74197864636844,2.76699318840549,2.71888829987271,2.71888829987271,637149.382003338,0.0,1.0
1990-09-19,14.13,14.38,14.13,14.38,156400,2.71888829987271,2.76699318840549,2.71888829987271,2.76699318840549,812807.205100505,0.0,1.0
1990-09-20,14.0,14.13,13.88,14.13,130500,2.69387375783566,2.71888829987271,2.67078341133993,2.71888829987271,678205.50041954,0.0,1.0
1990-09-21,13.88,14.38,13.75,14.25,254300,2.67078341133993,2.76699318840549,2.64576886930288,2.74197864636844,1321591.25484053,0.0,1.0
1990-09-24,13.63,13.88,13.5,13.88,45800,2.62267852280715,2.67078341133993,2.5976639807701,2.67078341133993,238021.547273677,0.0,1.0
1990-09-25,13.75,14.0,13.75,13.75,180500,2.64576886930288,2.69387375783566,2.64576886930288,2.64576886930288,938054.351154996,0.0,1.0
1990-09-26,13.13,13.75,13.0,13.75,640300,2.52646874574159,2.64576886930288,2.50145420370454,2.64576886930288,3327624.38251824,0.0,1.0
1990-09-27,13.0,13.25,12.88,13.13,196200,2.50145420370454,2.54955909223732,2.47836385720881,2.52646874574159,1019646.89028593,0.0,1.0
1990-09-28,13.0,13.13,12.75,12.88,175800,2.50145420370454,2.52646874574159,2.45334931517176,2.47836385720881,913628.559185863,0.0,1.0
1990-10-01,13.88,13.88,12.88,13.25,180300,2.67078341133993,2.67078341133993,2.47836385720881,2.54955909223732,937014.955752052,0.0,1.0
1990-10-02,13.75,14.25,13.63,14.13,134200,2.64576886930288,2.74197864636844,2.62267852280715,2.71888829987271,697434.315373964,0.0,1.0
1990-10-03,13.38,13.63,13.38,13.63,15200,2.57457363427437,2.62267852280715,2.57457363427437,2.62267852280715,78994.0506235785,0.0,1.0
1990-10-04,13.0,13.38,12.88,13.38,99700,2.50145420370454,2.57457363427437,2.47836385720881,2.57457363427437,518138.608366499,0.0,1.0
1990-10-05,13.75,13.75,12.88,12.88,177000,2.64576886930288,2.64576886930288,2.47836385720881,2.47836385720881,919864.931603514,0.0,1.0
1990-10-08,14.25,14.25,13.75,13.75,226800,2.74197864636844,2.74197864636844,2.64576886930288,2.64576886930288,1178674.38693603,0.0,1.0
1990-10-09,13.88,14.13,13.88,14.13,143800,2.67078341133993,2.71888829987271,2.67078341133993,2.71888829987271,747325.29471517,0.0,1.0
1990-10-10,13.5,13.75,13.5,13.75,525300,2.5976639807701,2.64576886930288,2.5976639807701,2.64576886930288,2729972.0258267,0.0,1.0
1990-10-11,13.0,13.63,13.0,13.63,245100,2.50145420370454,2.62267852280715,2.50145420370454,2.62267852280715,1273779.06630521,0.0,1.0
1990-10-12,13.38,13.5,13.25,13.25,110200,2.57457363427437,2.5976639807701,2.54955909223732,2.54955909223732,572706.867020944,0.0,1.0
1990-10-15,13.25,13.5,13.13,13.38,52500,2.54955909223732,2.5976639807701,2.52646874574159,2.57457363427437,272841.293272229,0.0,1.0
1990-10-16,12.75,13.38,12.75,13.25,176000,2.45334931517176,2.57457363427437,2.45334931517176,2.54955909223732,914667.954588805,0.0,1.0
1990-10-17,13.13,13.25,12.63,12.63,117200,2.52646874574159,2.54955909223732,2.43025896867603,2.43025896867603,609085.706123908,0.0,1.0
1990-10-18,13.25,13.38,13.13,13.13,255200,2.54955909223732,2.57457363427437,2.52646874574159,2.52646874574159,1326268.53415377,0.0,1.0
1990-10-19,13.0,13.63,13.0,13.5,193400,2.50145420370454,2.62267852280715,2.50145420370454,2.5976639807701,1005095.35464474,0.0,1.0
1990-10-22,13.38,13.5,13.0,13.13,121100,2.57457363427437,2.5976639807701,2.50145420370454,2.52646874574159,629353.916481273,0.0,1.0
1990-10-23,13.13,13.38,13.13,13.25,75000,2.52646874574159,2.57457363427437,2.52646874574159,2.54955909223732,389773.276103183,0.0,1.0
1990-10-24,13.38,13.5,13.13,13.13,270200,2.57457363427437,2.5976639807701,2.52646874574159,2.52646874574159,1404223.1893744,0.0,1.0
1990-10-25,13.38,13.63,13.38,13.5,270800,2.57457363427437,2.62267852280715,2.57457363427437,2.5976639807701,1407341.37558323,0.0,1.0
1990-10-26,13.5,13.5,13.25,13.38,372200,2.5976639807701,2.5976639807701,2.54955909223732,2.57457363427437,1934314.84487473,0.0,1.0
1990-10-29,13.5,13.5,13.38,13.5,180600,2.5976639807701,2.5976639807701,2.57457363427437,2.5976639807701,938574.048856467,0.0,1.0
1990-10-30,13.75,13.88,13.5,13.5,278200,2.64576886930288,2.67078341133993,2.5976639807701,2.5976639807701,1445799.00549208,0.0,1.0
1990-10-31,13.75,13.88,13.75,13.75,85500,2.64576886930288,2.67078341133993,2.64576886930288,2.64576886930288,444341.53475763,0.0,1.0
1990-11-01,13.63,13.88,13.63,13.88,124800,2.62267852280715,2.67078341133993,2.62267852280715,2.67078341133993,648582.731435697,0.0,1.0
1990-11-02,13.75,13.88,13.63,13.63,44300,2.64576886930288,2.67078341133993,2.62267852280715,2.62267852280715,230226.081751614,0.0,1.0
1990-11-05,14.25,14.25,13.75,14.0,86900,2.74197864636844,2.74197864636844,2.64576886930288,2.69387375783566,451617.302578222,0.0,1.0
1990-11-06,13.88,14.25,13.88,14.25,52500,2.67078341133993,2.74197864636844,2.67078341133993,2.74197864636844,272841.293272228,0.0,1.0
1990-11-07,13.88,14.0,13.75,13.88,99700,2.67078341133993,2.69387375783566,2.64576886930288,2.67078341133993,518138.608366498,0.0,1.0
1990-11-08,14.0,14.0,13.75,13.75,110600,2.69387375783566,2.69387375783566,2.64576886930288,2.64576886930288,574785.657826828,0.0,1.0
1990-11-09,14.5,14.63,13.88,13.88,116100,2.79008353490122,2.81509807693827,2.67078341133993,2.67078341133993,603369.031407728,0.0,1.0
1990-11-12,14.13,14.5,14.13,14.38,40500,2.71888829987271,2.79008353490122,2.71888829987271,2.76699318840549,210477.569095719,0.0,1.0
1990-11-13,14.13,14.25,14.0,14.13,65100,2.71888829987271,2.74197864636844,2.69387375783566,2.71888829987271,338323.203657563,0.0,1.0
1990-11-14,14.5,14.63,14.0,14.13,84100,2.79008353490122,2.81509807693827,2.69387375783566,2.71888829987271,437065.766937037,0.0,1.0
1990-11-15,14.25,14.5,14.25,14.5,44900,2.74197864636844,2.79008353490122,2.74197864636844,2.79008353490122,233344.267960439,0.0,1.0
1990-11-16,14.5,14.88,14.25,14.25,161900,2.79008353490122,2.86320296547105,2.74197864636844,2.74197864636844,841390.578681406,0.0,1.0
1990-11-19,14.5,14.75,14.5,14.63,131800,2.79008353490122,2.838188423434,2.79008353490122,2.81509807693827,684961.570538662,0.0,1.0
1990-11-20,14.63,14.75,14.5,14.5,59400,2.81509807693827,2.838188423434,2.79008353490122,2.79008353490122,308700.434673721,0.0,1.0
1990-11-21,14.63,14.75,14.63,14.63,80900,2.81509807693827,2.838188423434,2.81509807693827,2.81509807693827,420435.440489967,0.0,1.0
1990-11-23,14.63,14.75,14.63,14.63,84500,2.81509807693827,2.838188423434,2.81509807693827,2.81509807693827,439144.55774292,0.0,1.0
1990-11-26,14.75,14.75,14.5,14.75,164400,2.838188423434,2.838188423434,2.79008353490122,2.838188423434,854383.021218179,0.0,1.0
1990-11-27,15.13,15.38,14.63,14.63,101300,2.91130785400383,2.95941274253661,2.81509807693827,2.81509807693827,526453.771590032,0.0,1.0
1990-11-28,15.25,15.5,15.0,15.13,108000,2.93439820049956,2.98250308903234,2.88629331196678,2.91130785400383,561273.517588584,0.0,1.0
1990-11-29,14.88,15.25,14.88,15.13,104600,2.86320296547105,2.93439820049956,2.86320296547105,2.91130785400383,543603.795738573,0.0,1.0
1990-11-30,15.25,15.5,14.88,14.88,89100,2.93439820049956,2.98250308903234,2.86320296547105,2.86320296547105,463050.652010582,0.0,1.0
1990-12-03,15.63,15.63,15.5,15.5,72200,3.00751763106939,3.00751763106939,2.98250308903234,2.98250308903234,375221.740461997,0.0,1.0
1990-12-04,15.75,15.88,15.63,15.63,128300,3.03060797756512,3.05562251960217,3.00751763106939,3.00751763106939,666772.150987179,0.0,1.0
1990-12-05,15.88,15.88,15.63,15.88,72300,3.05562251960217,3.05562251960217,3.00751763106939,3.05562251960217,375741.438163468,0.0,1.0
1990-12-06,15.5,16.13,15.5,16.0,158000,2.98250308903234,3.10372740813495,2.98250308903234,3.0787128660979,821122.36832404,0.0,1.0
1990-12-07,15.25,15.5,15.25,15.38,109400,2.93439820049956,2.98250308903234,2.93439820049956,2.95941274253661,568549.285409177,0.0,1.0
1990-12-10,15.5,15.75,15.25,15.25,80500,2.98250308903234,3.03060797756512,2.93439820049956,2.93439820049956,418356.649684084,0.0,1.0
1990-12-11,15.75,15.75,15.38,15.38,101400,3.03060797756512,3.03060797756512,2.95941274253661,2.95941274253661,526973.469291504,0.0,1.0
1990-12-12,15.5,15.75,15.38,15.63,106600,2.98250308903234,3.03060797756512,2.95941274253661,3.00751763106939,553997.749767991,0.0,1.0
1990-12-13,15.38,15.5,15.25,15.5,54500,2.96181798696325,2.98492709999547,2.93678311451167,2.98492709999547,283005.236543727,0.0125,1.0
1990-12-14,15.0,15.5,15.0,15.5,77100,2.88863912902787,2.98492709999547,2.88863912902787,2.98492709999547,400361.536468283,0.0,1.0
1990-12-17,14.75,15.0,14.75,15.0,50200,2.84049514354408,2.88863912902787,2.84049514354408,2.88863912902787,260676.383018259,0.0,1.0
1990-12-18,15.38,15.63,14.75,14.75,88500,2.96181798696325,3.00996197244704,2.84049514354408,2.84049514354408,459558.962093942,0.0,1.0
1990-12-19,15.13,15.5,15.13,15.5,81900,2.91367400147945,2.98492709999547,2.91367400147945,2.98492709999547,425286.768310665,0.0,1.0
1990-12-20,15.38,15.63,15.38,15.5,95200,2.96181798696325,3.00996197244704,2.96181798696325,2.98492709999547,494350.431540602,0.0,1.0
1990-12-21,15.13,15.38,15.13,15.13,66100,2.91367400147945,2.96181798696325,2.91367400147945,2.91367400147945,343241.213496154,0.0,1.0
1990-12-24,15.13,15.25,15.13,15.25,9200,2.91367400147945,2.93678311451167,2.91367400147945,2.93678311451167,47773.3610312347,0.0,1.0
1990-12-26,15.25,15.38,15.13,15.13,17200,2.93678311451167,2.96181798696325,2.91367400147945,2.91367400147945,89315.4141018736,0.0,1.0
1990-12-27,15.25,15.5,15.25,15.38,165200,2.93678311451167,2.98492709999547,2.93678311451167,2.96181798696325,857843.395908693,0.0,1.0
1990-12-28,15.25,15.38,15.25,15.25,26200,2.93678311451167,2.96181798696325,2.93678311451167,2.93678311451167,136050.223806342,0.0,1.0
1990-12-31,15.5,15.63,15.25,15.25,38600,2.98492709999547,3.00996197244704,2.93678311451167,2.93678311451167,200440.406065833,0.0,1.0
1991-01-02,15.63,15.88,15.5,15.5,29300,3.00996197244704,3.05810595793084,2.98492709999547,2.98492709999547,152147.769371215,0.0,1.0
1991-01-03,15.63,15.75,15.5,15.63,50500,3.00996197244704,3.03307108547927,2.98492709999547,3.00996197244704,262234.210008408,0.0,1.0
1991-01-04,15.38,15.63,15.38,15.63,54800,2.96181798696325,3.00996197244704,2.96181798696325,3.00996197244704,284563.063533876,0.0,1.0
1991-01-07,14.63,15.13,14.63,15.13,426000,2.81738603051185,2.91367400147945,2.81738603051185,2.91367400147945,2212114.32601152,0.0,1.0
1991-01-08,14.63,14.63,14.5,14.63,58000,2.81738603051185,2.81738603051185,2.79235115806028,2.81738603051185,301179.884762132,0.0,1.0
1991-01-09,14.5,15.13,14.5,14.63,121900,2.79235115806028,2.91367400147945,2.79235115806028,2.81738603051185,632997.033663859,0.0,1.0
1991-01-10,14.75,14.75,14.38,14.5,78700,2.84049514354408,2.84049514354408,2.76924204502805,2.79235115806028,408669.947082409,0.0,1.0
1991-01-11,14.88,14.88,14.63,14.75,75900,2.86553001599565,2.86553001599565,2.81738603051185,2.84049514354408,394130.228507687,0.0,1.0
1991-01-14,14.5,14.5,14.25,14.5,107500,2.79235115806028,2.79235115806028,2.74420717257648,2.79235115806028,558221.33813671,0.0,1.0
1991-01-15,14.5,14.75,14.5,14.5,76900,2.79235115806028,2.84049514354408,2.79235115806028,2.79235115806028,399322.985141516,0.0,1.0
1991-01-16,14.88,14.88,14.63,14.63,72500,2.86553001599565,2.86553001599565,2.81738603051185,2.81738603051185,376474.855952665,0.0,1.0
1991-01-17,14.75,15.5,14.63,14.88,161400,2.84049514354408,2.98492709999547,2.81738603051185,2.86553001599565,838110.920700138,0.0,1.0
1991-01-18,14.88,15.13,14.88,14.88,66300,2.86553001599565,2.91367400147945,2.86553001599565,2.86553001599565,344279.76482292,0.0,1.0
1991-01-21,14.75,14.88,14.75,14.88,22900,2.84049514354408,2.86553001599565,2.84049514354408,2.86553001599565,118914.126914704,0.0,1.0
1991-01-22,14.88,15.0,14.75,14.75,46700,2.86553001599565,2.88863912902787,2.84049514354408,2.84049514354408,242501.734799855,0.0,1.0
1991-01-23,15.0,15.0,14.75,14.88,64000,2.88863912902787,2.88863912902787,2.84049514354408,2.86553001599565,332336.424565111,0.0,1.0
1991-01-24,15.13,15.13,14.88,15.0,70700,2.91367400147945,2.91367400147945,2.86553001599565,2.88863912902787,367127.894011771,0.0,1.0
1991-01-25,15.25,15.25,15.13,15.13,45900,2.93678311451167,2.93678311451167,2.91367400147945,2.91367400147945,238347.529492791,0.0,1.0
1991-01-28,15.25,15.5,15.25,15.25,128600,2.93678311451167,2.98492709999547,2.93678311451167,2.93678311451167,667788.50311052,0.0,1.0
1991-01-29,15.38,15.38,15.0,15.25,131100,2.96181798696325,2.96181798696325,2.88863912902787,2.93678311451167,680770.394695094,0.0,1.0
1991-01-30,15.75,15.75,15.38,15.38,67200,3.03307108547927,3.03307108547927,2.96181798696325,2.96181798696325,348953.245793366,0.0,1.0
1991-01-31,16.38,16.38,15.63,15.75,137800,3.15439392889844,3.15439392889844,3.00996197244704,3.03307108547927,715561.864141754,0.0,1.0
1991-02-01,16.38,16.5,16.13,16.38,146500,3.15439392889844,3.17750304193066,3.10624994341464,3.15439392889844,760738.846856074,0.0,1.0
1991-02-04,16.0,16.63,15.88,16.38,273000,3.08121507096307,3.20253791438224,3.05810595793084,3.15439392889844,1417622.56103555,0.0,1.0
1991-02-05,16.0,16.13,15.88,16.0,213700,3.08121507096307,3.10624994341464,3.05810595793084,3.08121507096307,1109692.09264944,0.0,1.0
1991-02-06,16.0,16.13,15.75,16.0,221900,3.08121507096307,3.10624994341464,3.03307108547927,3.08121507096307,1152272.69704684,0.0,1.0
1991-02-07,16.0,16.13,15.88,16.0,191000,3.08121507096307,3.10624994341464,3.05810595793084,3.08121507096307,991816.517061502,0.0,1.0
1991-02-08,16.38,16.38,15.88,16.0,138800,3.15439392889844,3.15439392889844,3.05810595793084,3.08121507096307,720754.620775584,0.0,1.0
1991-02-11,18.0,18.0,16.38,16.38,412500,3.46636695483345,3.46636695483345,3.15439392889844,3.15439392889844,2142012.11145482,0.0,1.0
1991-02-12,17.38,17.88,17.13,17.88,305000,3.34696987083363,3.44325784180122,3.29882588534983,3.44325784180122,1583790.77331811,0.0,1.0
1991-02-13,17.38,17.5,17.13,17.38,176900,3.34696987083363,3.37007898386585,3.29882588534983,3.34696987083363,918598.648524502,0.0,1.0
1991-02-14,16.88,17.63,16.88,17.38,202500,3.25068189986603,3.39511385631743,3.25068189986603,3.34696987083363,1051533.21835055,0.0,1.0
1991-02-15,18.0,18.0,16.88,16.88,247700,3.46636695483345,3.46636695483345,3.25068189986603,3.25068189986603,1286245.81819966,0.0,1.0
1991-02-19,17.75,17.75,17.38,17.75,204900,3.41822296934965,3.41822296934965,3.34696987083363,3.41822296934965,1063995.83427174,0.0,1.0
1991-02-20,17.25,17.75,17.13,17.75,175200,3.32193499838205,3.41822296934965,3.29882588534983,3.41822296934965,909770.962246993,0.0,1.0
1991-02-21,16.88,17.5,16.75,17.25,150200,3.25068189986603,3.37007898386585,3.22564702741446,3.32193499838205,779952.046401246,0.0,1.0
1991-02-22,17.0,17.38,16.75,16.88,139900,3.27379101289826,3.34696987083363,3.22564702741446,3.25068189986603,726466.653072797,0.0,1.0
1991-02-25,17.13,17.38,16.88,17.0,75300,3.29882588534983,3.34696987083363,3.25068189986603,3.27379101289826,391014.574527389,0.0,1.0
1991-02-26,17.0,17.25,16.63,17.13,146300,3.27379101289826,3.32193499838205,3.20253791438224,3.29882588534983,759700.295529308,0.0,1.0
1991-02-27,17.0,17.25,17.0,17.0,125000,3.27379101289826,3.32193499838205,3.27379101289826,3.27379101289826,649094.579228732,0.0,1.0
1991-02-28,17.5,17.5,16.88,17.0,193900,3.37007898386585,3.37007898386585,3.25068189986603,3.27379101289826,1006875.51129961,0.0,1.0
1991-03-01,17.38,17.5,17.0,17.5,57400,3.34696987083363,3.37007898386585,3.27379101289826,3.37007898386585,298064.230781834,0.0,1.0
1991-03-04,17.13,17.63,17.0,17.38,97500,3.29882588534983,3.39511385631743,3.27379101289826,3.34696987083363,506293.771798412,0.0,1.0
1991-03-05,17.25,17.38,17.0,17.13,142400,3.32193499838205,3.34696987083363,3.27379101289826,3.29882588534983,739448.544657373,0.0,1.0
1991-03-06,17.63,17.88,17.5,17.5,188600,3.39511385631743,3.44325784180122,3.37007898386585,3.37007898386585,979353.901140311,0.0,1.0
1991-03-07,17.5,17.63,17.5,17.63,174300,3.37007898386585,3.39511385631743,3.37007898386585,3.39511385631743,905097.481276545,0.0,1.0
1991-03-08,17.38,17.63,17.38,17.5,67800,3.34696987083363,3.39511385631743,3.34696987083363,3.37007898386585,352068.899773664,0.0,1.0
1991-03-11,16.88,17.5,16.75,17.5,151400,3.25068189986603,3.37007898386585,3.22564702741446,3.37007898386585,786183.354361842,0.0,1.0
1991-03-12,17.38,17.75,16.88,16.88,126800,3.34696987083363,3.41822296934965,3.25068189986603,3.25068189986603,658441.541169626,0.0,1.0
1991-03-13,18.25,18.63,17.5,17.5,310700,3.51691813959144,3.59014712003224,3.37238725714247,3.37238725714247,1612285.1812123,0.0125,1.0
1991-03-14,18.63,19.38,18.38,18.38,306100,3.59014712003224,3.73467800248121,3.54197015921592,3.54197015921592,1588414.85023845,0.0,1.0
1991-03-15,18.75,18.88,18.63,18.63,154200,3.61327206122408,3.63832408084856,3.59014712003224,3.59014712003224,800175.007862685,0.0,1.0
1991-03-18,18.38,18.75,18.25,18.5,429700,3.54197015921592,3.61327206122408,3.51691813959144,3.56509510040776,2229800.26510114,0.0,1.0
1991-03-19,18.88,18.88,18.0,18.13,236800,3.63832408084856,3.63832408084856,3.46874117877511,3.4937931983996,1228803.12491494,0.0,1.0
1991-03-20,19.5,19.5,18.75,18.75,202100,3.75780294367304,3.75780294367304,3.61327206122408,3.61327206122408,1048737.80213391,0.0,1.0
1991-03-21,18.88,19.75,18.88,19.5,150900,3.63832408084856,3.80597990448936,3.63832408084856,3.75780294367304,783050.639990139,0.0,1.0
1991-03-22,18.25,19.38,18.0,18.63,222900,3.51691813959144,3.73467800248121,3.46874117877511,3.59014712003224,1156673.21175481,0.0,1.0
1991-03-25,18.63,18.75,18.38,18.38,106700,3.59014712003224,3.61327206122408,3.54197015921592,3.54197015921592,553687.894545711,0.0,1.0
1991-03-26,18.5,18.75,18.38,18.5,92800,3.56509510040776,3.61327206122408,3.54197015921592,3.56509510040776,481557.981385585,0.0,1.0
1991-03-27,18.38,19.13,18.38,18.75,251300,3.54197015921592,3.68650104166489,3.54197015921592,3.61327206122408,1304046.55950644,0.0,1.0
1991-03-28,18.5,18.5,18.13,18.38,124100,3.56509510040776,3.56509510040776,3.4937931983996,3.54197015921592,643980.016055507,0.0,1.0
1991-04-01,19.0,19.0,18.25,18.38,142400,3.6614490220404,3.6614490220404,3.51691813959144,3.54197015921592,738942.419712364,0.0,1.0
1991-04-02,19.88,19.88,19.0,19.0,167200,3.83103192411385,3.83103192411385,3.6614490220404,3.6614490220404,867634.638875752,0.0,1.0
1991-04-03,19.63,20.38,19.5,20.13,243000,3.78285496329753,3.92738584574649,3.75780294367304,3.87920888493017,1260976.17970579,0.0,1.0
1991-04-04,19.5,19.75,19.25,19.5,103400,3.75780294367304,3.80597990448936,3.70962598285672,3.75780294367304,536563.526673163,0.0,1.0
1991-04-05,19.38,19.5,18.88,19.38,101600,3.73467800248121,3.75780294367304,3.63832408084856,3.73467800248121,527222.962379045,0.0,1.0
1991-04-08,19.0,19.5,18.75,19.5,122800,3.6614490220404,3.75780294367304,3.61327206122408,3.75780294367304,637234.052954201,0.0,1.0
1991-04-09,18.5,19.13,18.5,19.0,93600,3.56509510040776,3.68650104166489,3.56509510040776,3.6614490220404,485709.343294081,0.0,1.0
1991-04-10,17.88,18.88,17.75,18.63,212500,3.44561623758328,3.63832408084856,3.42056421795879,3.59014712003224,1102705.50694436,0.0,1.0
1991-04-11,18.13,18.25,17.75,18.13,236700,3.4937931983996,3.51691813959144,3.42056421795879,3.4937931983996,1228284.20467638,0.0,1.0
1991-04-12,18.63,18.75,18.13,18.13,168100,3.59014712003224,3.61327206122408,3.4937931983996,3.4937931983996,872304.921022812,0.0,1.0
1991-04-15,18.38,18.75,18.38,18.75,92700,3.54197015921592,3.61327206122408,3.54197015921592,3.61327206122408,481039.061147024,0.0,1.0
1991-04-16,18.63,18.75,18.25,18.63,112500,3.59014712003224,3.61327206122408,3.51691813959144,3.59014712003224,583785.26838231,0.0,1.0
1991-04-17,18.5,19.38,18.5,18.63,236300,3.56509510040776,3.73467800248121,3.56509510040776,3.59014712003224,1226208.52372213,0.0,1.0
1991-04-18,18.75,18.75,18.38,18.38,54000,3.61327206122408,3.61327206122408,3.54197015921592,3.54197015921592,280216.928823509,0.0,1.0
1991-04-19,19.25,19.25,18.5,18.5,225100,3.70962598285672,3.70962598285672,3.56509510040776,3.56509510040776,1168089.45700318,0.0,1.0
1991-04-22,19.0,19.13,18.5,19.13,126900,3.6614490220404,3.68650104166489,3.56509510040776,3.68650104166489,658509.782735245,0.0,1.0
1991-04-23,19.38,19.5,18.88,19.0,156200,3.73467800248121,3.75780294367304,3.63832408084856,3.6614490220404,810553.412633926,0.0,1.0
1991-04-24,18.88,19.63,18.88,19.63,40700,3.63832408084856,3.78285496329753,3.63832408084856,3.78285496329753,211200.537094756,0.0,1.0
1991-04-25,18.75,19.13,18.63,18.88,71200,3.61327206122408,3.68650104166489,3.59014712003224,3.63832408084856,369471.209856182,0.0,1.0
1991-04-26,18.5,18.75,18.25,18.63,80900,3.56509510040776,3.61327206122408,3.51691813959144,3.59014712003224,419806.472996701,0.0,1.0
1991-04-29,17.75,18.63,17.75,18.38,80800,3.42056421795879,3.59014712003224,3.42056421795879,3.54197015921592,419287.552758139,0.0,1.0
1991-04-30,18.25,18.25,17.75,17.75,201600,3.51691813959144,3.51691813959144,3.42056421795879,3.42056421795879,1046143.2009411,0.0,1.0
1991-05-01,18.75,18.75,18.0,18.38,73300,3.61327206122408,3.61327206122408,3.46874117877511,3.54197015921592,380368.534865985,0.0,1.0
1991-05-02,18.88,18.88,18.5,18.75,181400,3.63832408084856,3.63832408084856,3.56509510040776,3.61327206122408,941321.312751566,0.0,1.0
1991-05-03,18.88,19.13,18.75,18.75,123000,3.63832408084856,3.68650104166489,3.61327206122408,3.61327206122408,638271.893431326,0.0,1.0
1991-05-06,18.63,18.88,18.63,18.75,77600,3.59014712003224,3.63832408084856,3.59014712003224,3.61327206122408,402682.105124154,0.0,1.0
1991-05-07,19.0,19.38,18.63,18.63,125900,3.6614490220404,3.73467800248121,3.59014712003224,3.59014712003224,653320.580349625,0.0,1.0
1991-05-08,19.25,19.25,19.0,19.0,92600,3.70962598285672,3.70962598285672,3.6614490220404,3.6614490220404,480520.140908461,0.0,1.0
1991-05-09,19.38,19.63,19.25,19.38,72400,3.73467800248121,3.78285496329753,3.70962598285672,3.73467800248121,375698.252718926,0.0,1.0
1991-05-10,19.13,19.5,19.0,19.25,99600,3.68650104166489,3.75780294367304,3.6614490220404,3.70962598285672,516844.557607804,0.0,1.0
1991-05-13,18.88,19.13,18.88,18.88,83100,3.63832408084856,3.68650104166489,3.63832408084856,3.63832408084856,431222.718245067,0.0,1.0
1991-05-14,18.5,19.0,18.5,18.88,59100,3.56509510040776,3.6614490220404,3.56509510040776,3.63832408084856,306681.860990173,0.0,1.0
1991-05-15,18.63,18.88,18.5,18.88,130000,3.59014712003224,3.63832408084856,3.56509510040776,3.63832408084856,674596.31013067,0.0,1.0
1991-05-16,19.0,19.0,18.63,18.63,72000,3.6614490220404,3.6614490220404,3.59014712003224,3.59014712003224,373622.571764678,0.0,1.0
1991-05-17,18.88,19.0,18.88,18.88,121900,3.63832408084856,3.6614490220404,3.63832408084856,3.63832408084856,632563.770807144,0.0,1.0
1991-05-20,18.88,19.0,18.75,19.0,64700,3.63832408084856,3.6614490220404,3.61327206122408,3.6614490220404,335741.394349649,0.0,1.0
1991-05-21,18.63,18.88,18.63,18.75,128000,3.59014712003224,3.63832408084856,3.59014712003224,3.61327206122408,664217.905359429,0.0,1.0
1991-05-22,18.63,18.75,18.38,18.63,116700,3.59014712003224,3.61327206122408,3.54197015921592,3.59014712003224,605579.918401917,0.0,1.0
1991-05-23,18.63,18.88,18.5,18.63,58300,3.59014712003224,3.63832408084856,3.56509510040776,3.59014712003224,302530.499081677,0.0,1.0
1991-05-24,19.38,19.38,18.88,18.88,65900,3.73467800248121,3.73467800248121,3.63832408084856,3.63832408084856,341968.437212393,0.0,1.0
1991-05-28,19.13,19.25,19.0,19.13,48300,3.68650104166489,3.70962598285672,3.6614490220404,3.68650104166489,250638.475225471,0.0,1.0
1991-05-29,18.63,19.13,18.63,19.13,129200,3.59014712003224,3.68650104166489,3.59014712003224,3.68650104166489,670444.948222173,0.0,1.0
1991-05-30,18.63,18.75,18.25,18.5,149900,3.59014712003224,3.61327206122408,3.51691813959144,3.56509510040776,777861.437604518,0.0,1.0
1991-05-31,18.75,18.75,18.38,18.5,167900,3.61327206122408,3.61327206122408,3.54197015921592,3.56509510040776,871267.080545687,0.0,1.0
1991-06-03,18.5,18.75,18.38,18.5,83700,3.56509510040776,3.61327206122408,3.54197015921592,3.56509510040776,434336.239676438,0.0,1.0
1991-06-04,18.75,18.75,18.25,18.38,67100,3.61327206122408,3.61327206122408,3.51691813959144,3.54197015921592,348195.480075137,0.0,1.0
1991-06-05,18.75,19.0,18.75,19.0,94900,3.61327206122408,3.6614490220404,3.61327206122408,3.6614490220404,492455.306395388,0.0,1.0
1991-06-06,19.13,19.13,18.63,18.75,105500,3.68650104166489,3.68650104166489,3.59014712003224,3.61327206122408,547460.851682965,0.0,1.0
1991-06-07,19.13,19.5,19.0,19.0,245600,3.68650104166489,3.75780294367304,3.6614490220404,3.6614490220404,1274468.1059084,0.0,1.0
1991-06-10,19.0,19.38,19.0,19.25,98300,3.6614490220404,3.73467800248121,3.6614490220404,3.70962598285672,510098.594506498,0.0,1.0
1991-06-11,19.0,19.13,18.88,19.0,131100,3.6614490220404,3.68650104166489,3.63832408084856,3.6614490220404,680304.432754852,0.0,1.0
1991-06-12,18.5,18.88,18.5,18.75,97400,3.56509510040776,3.63832408084856,3.56509510040776,3.61327206122408,505428.312359439,0.0,1.0
1991-06-13,18.5,18.5,18.25,18.25,84000,3.56750394844857,3.56750394844857,3.5192944356317,3.5192944356317,435598.676961745,0.0125,1.0
1991-06-14,18.75,18.75,18.38,18.5,160000,3.61571346126545,3.61571346126545,3.54436338229647,3.56750394844857,829711.765641418,0.0,1.0
1991-06-17,18.75,19.0,18.5,18.63,130900,3.61571346126545,3.66392297408232,3.56750394844857,3.59257289511335,678807.938265385,0.0,1.0
1991-06-18,19.0,19.13,18.63,18.63,105800,3.66392297408232,3.68899192074709,3.59257289511335,3.59257289511335,548646.905030388,0.0,1.0
1991-06-19,19.0,19.13,18.88,18.88,59600,3.66392297408232,3.68899192074709,3.64078240793022,3.64078240793022,309067.632701428,0.0,1.0
1991-06-20,19.13,19.25,18.88,18.88,76600,3.68899192074709,3.71213248689919,3.64078240793022,3.64078240793022,397224.50780083,0.0,1.0
1991-06-21,18.88,19.13,18.88,19.0,225800,3.64078240793022,3.68899192074709,3.64078240793022,3.66392297408232,1170930.72926145,0.0,1.0
1991-06-24,18.38,18.63,18.25,18.63,95400,3.54436338229647,3.59257289511335,3.5192944356317,3.59257289511335,494715.640263697,0.0,1.0
1991-06-25,18.38,18.38,18.25,18.38,242700,3.54436338229647,3.54436338229647,3.5192944356317,3.54436338229647,1258569.03450733,0.0,1.0
1991-06-26,18.0,18.25,17.88,18.25,251300,3.47108492281483,3.5192944356317,3.44794435666273,3.5192944356317,1303166.04191055,0.0,1.0
1991-06-27,17.88,18.13,17.75,17.75,388800,3.44794435666273,3.4961538694796,3.42287540999795,3.42287540999795,2016199.59050865,0.0,1.0
1991-06-28,17.63,17.88,17.38,17.88,225300,3.39973484384586,3.44794435666273,3.35152533102898,3.44794435666273,1168337.87999382,0.0,1.0
1991-07-01,18.0,18.0,17.63,17.63,135500,3.47108492281483,3.47108492281483,3.39973484384586,3.39973484384586,702662.151527576,0.0,1.0
1991-07-02,17.88,18.13,17.88,17.88,319200,3.44794435666273,3.4961538694796,3.44794435666273,3.44794435666273,1655274.97245463,0.0,1.0
1991-07-03,17.63,17.88,17.5,17.88,153600,3.39973484384586,3.44794435666273,3.37466589718108,3.44794435666273,796523.295015762,0.0,1.0
1991-07-05,17.5,17.63,17.5,17.63,27500,3.37466589718108,3.39973484384586,3.37466589718108,3.39973484384586,142606.709719619,0.0,1.0
1991-07-08,17.88,18.0,17.25,17.25,194200,3.44794435666273,3.47108492281483,3.32645638436421,3.32645638436421,1007062.65554727,0.0,1.0
1991-07-09,17.75,18.0,17.75,17.75,190700,3.42287540999795,3.47108492281483,3.42287540999795,3.42287540999795,988912.710673868,0.0,1.0
1991-07-10,17.63,17.88,17.63,17.75,43600,3.39973484384586,3.44794435666273,3.39973484384586,3.42287540999795,226096.456137286,0.0,1.0
1991-07-11,17.25,17.5,17.25,17.38,84400,3.32645638436421,3.37466589718108,3.32645638436421,3.35152533102898,437672.956375849,0.0,1.0
1991-07-12,17.38,17.5,17.25,17.25,233700,3.35152533102898,3.37466589718108,3.32645638436421,3.32645638436421,1211897.74769,0.0,1.0
1991-07-15,17.5,17.5,17.25,17.38,65900,3.37466589718108,3.37466589718108,3.32645638436421,3.35152533102898,341737.53347356,0.0,1.0
1991-07-16,16.0,17.5,15.88,17.5,789800,3.08540882027985,3.37466589718108,3.06226825412775,3.37466589718108,4095664.70314745,0.0,1.0
1991-07-17,15.0,15.88,14.75,15.75,646700,2.89257076901236,3.06226825412775,2.84436125619548,3.03719930746297,3353591.24275191,0.0,1.0
1991-07-18,15.0,15.13,14.75,15.0,179800,2.89257076901236,2.91763971567713,2.84436125619548,2.89257076901236,932388.596639544,0.0,1.0
1991-07-19,14.88,15.0,14.63,15.0,229200,2.86943020286026,2.89257076901236,2.82122069004338,2.89257076901236,1188562.10428133,0.0,1.0
1991-07-22,15.0,15.0,14.75,14.75,56200,2.89257076901236,2.89257076901236,2.84436125619548,2.84436125619548,291436.257681548,0.0,1.0
1991-07-23,14.75,15.0,14.63,15.0,213100,2.84436125619548,2.89257076901236,2.82122069004338,2.89257076901236,1105072.35786367,0.0,1.0
1991-07-24,14.63,14.75,14.38,14.75,80500,2.82122069004338,2.84436125619548,2.77301117722651,2.84436125619548,417448.73208834,0.0,1.0
1991-07-25,15.0,15.25,14.75,14.75,140000,2.89257076901236,2.94078028182923,2.84436125619548,2.84436125619548,725997.794936241,0.0,1.0
1991-07-26,15.13,15.25,14.75,14.88,81500,2.91763971567713,2.94078028182923,2.84436125619548,2.86943020286026,422634.430623598,0.0,1.0
1991-07-29,15.38,15.38,15.13,15.38,35200,2.965849228494,2.965849228494,2.91763971567713,2.965849228494,182536.588441112,0.0,1.0
1991-07-30,15.88,16.0,15.63,15.88,159100,3.06226825412775,3.08540882027985,3.01405874131088,3.06226825412775,825044.636959686,0.0,1.0
1991-07-31,15.38,15.88,15.38,15.88,59200,2.965849228494,3.06226825412775,2.965849228494,3.06226825412775,306993.353287325,0.0,1.0
1991-08-01,15.38,15.5,15.25,15.5,55400,2.965849228494,2.9889897946461,2.94078028182923,2.9889897946461,287287.698853342,0.0,1.0
1991-08-02,15.38,15.75,15.25,15.38,64400,2.965849228494,3.03719930746297,2.94078028182923,2.965849228494,333958.985670672,0.0,1.0
1991-08-05,15.25,15.38,15.0,15.38,73400,2.94078028182923,2.965849228494,2.89257076901236,2.965849228494,380630.272488001,0.0,1.0
1991-08-06,15.25,15.38,15.13,15.38,54100,2.94078028182923,2.965849228494,2.91763971567713,2.965849228494,280546.290757505,0.0,1.0
1991-08-07,15.0,15.25,14.75,15.25,237500,2.89257076901236,2.94078028182923,2.84436125619548,2.94078028182923,1231603.40212398,0.0,1.0
1991-08-08,15.0,15.25,15.0,15.0,131100,2.89257076901236,2.94078028182923,2.89257076901236,2.89257076901236,679845.077972437,0.0,1.0
1991-08-09,14.88,15.25,14.88,15.13,153300,2.86943020286026,2.94078028182923,2.86943020286026,2.91763971567713,794967.585455184,0.0,1.0
1991-08-12,15.0,15.13,14.88,15.13,29600,2.89257076901236,2.91763971567713,2.86943020286026,2.91763971567713,153496.676643662,0.0,1.0
1991-08-13,15.13,15.25,14.88,15.25,117000,2.91763971567713,2.94078028182923,2.86943020286026,2.94078028182923,606726.728625288,0.0,1.0
1991-08-14,14.88,15.13,14.75,15.0,110400,2.86943020286026,2.91763971567713,2.84436125619548,2.89257076901236,572501.118292579,0.0,1.0
1991-08-15,15.0,15.13,14.88,14.88,59800,2.89257076901236,2.91763971567713,2.86943020286026,2.86943020286026,310104.77240848,0.0,1.0
1991-08-16,14.88,15.13,14.63,15.13,101700,2.86943020286026,2.91763971567713,2.82122069004338,2.91763971567713,527385.541035827,0.0,1.0
1991-08-19,14.13,14.63,14.13,14.5,204900,2.72480166440964,2.82122069004338,2.72480166440964,2.79615174337861,1062549.62987454,0.0,1.0
1991-08-20,14.5,14.63,14.25,14.5,69800,2.79615174337861,2.82122069004338,2.74794223056174,2.79615174337861,361961.757761069,0.0,1.0
1991-08-21,14.75,15.0,14.63,14.63,102400,2.84436125619548,2.89257076901236,2.82122069004338,2.82122069004338,531015.530010509,0.0,1.0
1991-08-22,14.63,15.0,14.63,14.75,76300,2.82122069004338,2.89257076901236,2.82122069004338,2.84436125619548,395668.798240252,0.0,1.0
1991-08-23,14.75,14.88,14.63,14.75,38100,2.84436125619548,2.86943020286026,2.82122069004338,2.84436125619548,197575.114193363,0.0,1.0
1991-08-26,14.5,14.75,14.38,14.75,57800,2.79615174337861,2.84436125619548,2.77301117722651,2.84436125619548,299733.375337963,0.0,1.0
1991-08-27,14.75,14.75,14.38,14.38,186400,2.84436125619548,2.84436125619548,2.77301117722651,2.77301117722651,966614.206972255,0.0,1.0
1991-08-28,14.75,14.88,14.5,14.63,151400,2.84436125619548,2.86943020286026,2.79615174337861,2.82122069004338,785114.758238194,0.0,1.0
1991-08-29,14.63,14.88,14.63,14.75,365900,2.82122069004338,2.86943020286026,2.82122069004338,2.84436125619548,1897447.09405122,0.0,1.0
1991-08-30,15.13,15.38,13.38,13.88,1368400,2.91763971567713,2.965849228494,2.58017312595902,2.67659215159277,7096109.87564824,0.0,1.0
1991-09-03,14.88,15.75,14.75,15.38,769800,2.86943020286026,3.03719930746297,2.84436125619548,2.965849228494,3991950.73244228,0.0,1.0
1991-09-04,14.38,14.88,14.13,14.75,470200,2.77301117722651,2.86943020286026,2.72480166440964,2.84436125619548,2438315.45127872,0.0,1.0
1991-09-05,14.13,14.38,14.0,14.38,344800,2.72480166440964,2.77301117722651,2.69973271774487,2.77301117722651,1788028.85495726,0.0,1.0
1991-09-06,13.88,14.25,13.88,14.0,255500,2.67659215159277,2.74794223056174,2.67659215159277,2.69973271774487,1324945.97575864,0.0,1.0
1991-09-09,13.88,14.0,13.88,14.0,160500,2.67659215159277,2.69973271774487,2.67659215159277,2.69973271774487,832304.614909048,0.0,1.0
1991-09-10,13.75,13.88,13.5,13.88,161200,2.65152320492799,2.67659215159277,2.60331369211112,2.67659215159277,835934.603883731,0.0,1.0
1991-09-11,13.75,13.75,13.5,13.63,54400,2.65152320492799,2.65152320492799,2.60331369211112,2.62838263877589,282102.000318083,0.0,1.0
1991-09-12,13.63,13.75,13.5,13.75,80000,2.62838263877589,2.65152320492799,2.60331369211112,2.65152320492799,414855.88282071,0.0,1.0
1991-09-13,13.88,14.0,13.63,13.88,153500,2.67900262723361,2.70216403323275,2.63074969806874,2.67900262723361,795288.50712628,0.0125,1.0
1991-09-16,13.63,13.88,13.38,13.75,52100,2.63074969806874,2.67900262723361,2.58249676890387,2.65391110406788,269931.799487161,0.0,1.0
1991-09-17,13.5,13.63,13.25,13.38,203300,2.60565817490301,2.63074969806874,2.55740524573814,2.58249676890387,1053303.93158809,0.0,1.0
1991-09-18,13.63,13.63,13.5,13.63,155400,2.63074969806874,2.63074969806874,2.60565817490301,2.63074969806874,805132.469103739,0.0,1.0
1991-09-19,13.63,13.88,13.5,13.63,293000,2.63074969806874,2.67900262723361,2.60565817490301,2.63074969806874,1518042.55757655,0.0,1.0
1991-09-20,13.5,13.63,13.38,13.63,102400,2.60565817490301,2.63074969806874,2.58249676890387,2.63074969806874,530537.740258834,0.0,1.0
1991-09-23,13.38,13.5,13.25,13.5,54900,2.58249676890387,2.60565817490301,2.55740524573814,2.60565817490301,284438.690822363,0.0,1.0
1991-09-24,13.5,13.63,13.38,13.5,131000,2.60565817490301,2.63074969806874,2.58249676890387,2.60565817490301,678715.273182688,0.0,1.0
1991-09-25,13.5,13.63,13.38,13.5,83800,2.60565817490301,2.63074969806874,2.58249676890387,2.60565817490301,434170.533532132,0.0,1.0
1991-09-26,13.38,13.5,13.25,13.38,59200,2.58249676890387,2.60565817490301,2.55740524573814,2.58249676890387,306717.131087139,0.0,1.0
1991-09-27,13.38,13.5,13.25,13.38,60700,2.58249676890387,2.60565817490301,2.55740524573814,2.58249676890387,314488.680016711,0.0,1.0
1991-09-30,13.13,13.25,13.0,13.25,176900,2.534243839739,2.55740524573814,2.50915231657327,2.55740524573814,916524.670427615,0.0,1.0
1991-10-01,13.13,13.13,12.88,13.0,158400,2.534243839739,2.534243839739,2.48599091057413,2.50915231657327,820675.566962884,0.0,1.0
1991-10-02,12.88,13.25,12.88,13.13,183500,2.48599091057413,2.55740524573814,2.48599091057413,2.534243839739,950719.485717735,0.0,1.0
1991-10-03,13.0,13.0,12.75,12.88,171500,2.50915231657327,2.50915231657327,2.4608993874084,2.48599091057413,888547.094281152,0.0,1.0
1991-10-04,12.88,13.13,12.88,13.0,98100,2.48599091057413,2.534243839739,2.48599091057413,2.50915231657327,508259.299994059,0.0,1.0
1991-10-07,12.5,12.88,12.5,12.88,235000,2.41264645824353,2.48599091057413,2.41264645824353,2.48599091057413,1217542.66563306,0.0,1.0
1991-10-08,12.5,12.63,12.38,12.5,338100,2.41264645824353,2.43773798140926,2.38948505224439,2.41264645824353,1751707.1287257,0.0,1.0
1991-10-09,12.5,12.63,12.38,12.38,250400,2.41264645824353,2.43773798140926,2.38948505224439,2.38948505224439,1297330.56797668,0.0,1.0
1991-10-10,12.5,12.63,12.38,12.63,220800,2.41264645824353,2.43773798140926,2.38948505224439,2.43773798140926,1143972.00243311,0.0,1.0
1991-10-11,12.38,12.63,12.25,12.63,215300,2.38948505224439,2.43773798140926,2.36439352907865,2.43773798140926,1115476.32302468,0.0,1.0
1991-10-14,12.38,12.63,12.25,12.25,234800,2.38948505224439,2.43773798140926,2.36439352907865,2.36439352907865,1216506.45910912,0.0,1.0
1991-10-15,12.38,12.5,11.75,12.13,589000,2.38948505224439,2.41264645824353,2.26788767074891,2.34123212307952,3051628.21301224,0.0,1.0
1991-10-16,12.88,13.25,12.38,12.38,266200,2.48599091057413,2.55740524573814,2.38948505224439,2.38948505224439,1379190.88336818,0.0,1.0
1991-10-17,12.88,13.0,12.63,12.63,118000,2.48599091057413,2.50915231657327,2.43773798140926,2.43773798140926,611361.849126391,0.0,1.0
1991-10-18,13.0,13.0,12.75,12.75,109100,2.50915231657327,2.50915231657327,2.4608993874084,2.4608993874084,565250.658810925,0.0,1.0
1991-10-21,12.75,13.0,12.38,12.88,90700,2.4608993874084,2.50915231657327,2.38948505224439,2.48599091057413,469919.658608166,0.0,1.0
1991-10-22,12.75,13.0,12.75,12.75,40400,2.4608993874084,2.50915231657327,2.4608993874084,2.4608993874084,209313.717836493,0.0,1.0
1991-10-23,12.88,13.0,12.75,12.88,74800,2.48599091057413,2.50915231657327,2.4608993874084,2.48599091057413,387541.239954695,0.0,1.0
1991-10-24,12.63,12.88,12.63,12.88,135200,2.43773798140926,2.48599091057413,2.43773798140926,2.48599091057413,700475.610185492,0.0,1.0
1991-10-25,12.63,12.75,12.5,12.63,165800,2.43773798140926,2.4608993874084,2.41264645824353,2.43773798140926,859015.208348776,0.0,1.0
1991-10-28,12.5,12.63,12.5,12.63,82900,2.41264645824353,2.43773798140926,2.41264645824353,2.43773798140926,429507.604174388,0.0,1.0
1991-10-29,12.63,12.75,12.5,12.63,99300,2.43773798140926,2.4608993874084,2.41264645824353,2.43773798140926,514476.539137717,0.0,1.0
1991-10-30,12.75,12.75,12.38,12.5,259000,2.4608993874084,2.4608993874084,2.38948505224439,2.41264645824353,1341887.44850623,0.0,1.0
1991-10-31,12.5,12.75,12.5,12.75,121000,2.41264645824353,2.4608993874084,2.41264645824353,2.4608993874084,626904.946985535,0.0,1.0
1991-11-01,12.75,12.75,12.38,12.5,322000,2.4608993874084,2.4608993874084,2.38948505224439,2.41264645824353,1668292.50354828,0.0,1.0
1991-11-04,12.5,12.75,12.5,12.75,182400,2.41264645824353,2.4608993874084,2.41264645824353,2.4608993874084,945020.349836047,0.0,1.0
1991-11-05,12.63,12.63,12.5,12.5,124500,2.43773798140926,2.43773798140926,2.41264645824353,2.41264645824353,645038.561154539,0.0,1.0
1991-11-06,12.75,12.88,12.5,12.63,214500,2.4608993874084,2.48599091057413,2.41264645824353,2.43773798140926,1111331.4969289,0.0,1.0
1991-11-07,12.88,13.0,12.75,12.75,168400,2.48599091057413,2.50915231657327,2.4608993874084,2.4608993874084,872485.893160036,0.0,1.0
1991-11-08,12.88,13.0,12.75,12.88,95500,2.48599091057413,2.50915231657327,2.4608993874084,2.48599091057413,494788.615182799,0.0,1.0
1991-11-11,12.88,13.0,12.88,12.88,158600,2.48599091057413,2.50915231657327,2.48599091057413,2.48599091057413,821711.773486827,0.0,1.0
1991-11-12,13.13,13.13,12.88,13.0,103100,2.534243839739,2.534243839739,2.48599091057413,2.50915231657327,534164.463092635,0.0,1.0
1991-11-13,13.0,13.25,13.0,13.13,265600,2.50915231657327,2.55740524573814,2.50915231657327,2.534243839739,1376082.26379635,0.0,1.0
1991-11-14,12.88,13.13,12.75,13.0,91800,2.48599091057413,2.534243839739,2.4608993874084,2.50915231657327,475618.794489853,0.0,1.0
1991-11-15,13.0,13.38,12.88,13.0,158800,2.50915231657327,2.58249676890387,2.48599091057413,2.50915231657327,822747.980010769,0.0,1.0
1991-11-18,13.0,13.13,12.88,12.88,164800,2.50915231657327,2.534243839739,2.48599091057413,2.48599091057413,853834.17572906,0.0,1.0
1991-11-19,13.0,13.0,12.75,13.0,101900,2.50915231657327,2.50915231657327,2.4608993874084,2.50915231657327,527947.223948976,0.0,1.0
1991-11-20,13.0,13.25,12.88,13.25,131400,2.50915231657327,2.55740524573814,2.48599091057413,2.55740524573814,680787.686230573,0.0,1.0
1991-11-21,13.13,13.13,12.88,13.0,48000,2.534243839739,2.534243839739,2.48599091057413,2.50915231657327,248689.565746329,0.0,1.0
1991-11-22,13.13,13.25,13.0,13.25,205500,2.534243839739,2.55740524573814,2.50915231657327,2.55740524573814,1064702.20335147,0.0,1.0
1991-11-25,13.13,13.13,13.0,13.0,189100,2.534243839739,2.534243839739,2.50915231657327,2.50915231657327,979733.26838814,0.0,1.0
1991-11-26,13.0,13.13,12.88,13.0,134900,2.50915231657327,2.534243839739,2.48599091057413,2.50915231657327,698921.300399577,0.0,1.0
1991-11-27,13.25,13.25,12.88,13.0,181000,2.55740524573814,2.55740524573814,2.48599091057413,2.50915231657327,937766.904168446,0.0,1.0
1991-11-29,13.0,13.13,12.88,13.13,128100,2.50915231657327,2.534243839739,2.48599091057413,2.534243839739,663690.278585513,0.0,1.0
1991-12-02,13.13,13.25,12.88,13.0,104300,2.534243839739,2.55740524573814,2.48599091057413,2.50915231657327,540381.702236293,0.0,1.0
1991-12-03,13.25,13.38,13.13,13.25,60400,2.55740524573814,2.58249676890387,2.534243839739,2.55740524573814,312934.370230796,0.0,1.0
1991-12-04,13.38,13.75,13.25,13.38,178300,2.58249676890387,2.65391110406788,2.55740524573814,2.58249676890387,923778.116095216,0.0,1.0
1991-12-05,13.5,14.0,13.38,13.75,111300,2.60565817490301,2.70216403323275,2.58249676890387,2.65391110406788,576648.930574299,0.0,1.0
1991-12-06,13.75,13.88,13.5,13.5,77700,2.65391110406788,2.67900262723361,2.60565817490301,2.60565817490301,402566.234551869,0.0,1.0
1991-12-09,13.75,13.88,13.63,13.88,98100,2.65391110406788,2.67900262723361,2.63074969806874,2.67900262723361,508259.299994059,0.0,1.0
1991-12-10,13.38,13.75,13.25,13.63,146300,2.58490941536211,2.65639046795434,2.55979445093782,2.63320742387037,757277.600664309,0.0125,1.0
1991-12-11,13.13,13.38,13.0,13.25,106400,2.53661140685385,2.58490941536211,2.51149644242956,2.55979445093782,550747.345937679,0.0,1.0
1991-12-12,13.25,13.25,13.0,13.13,60300,2.55979445093782,2.55979445093782,2.51149644242956,2.53661140685385,312124.670677086,0.0,1.0
1991-12-13,13.0,13.38,13.0,13.13,106500,2.51149644242956,2.58490941536211,2.51149644242956,2.53661140685385,551264.965623709,0.0,1.0
1991-12-16,13.13,13.25,13.0,13.0,192000,2.53661140685385,2.55979445093782,2.51149644242956,2.51149644242956,993829.797180774,0.0,1.0
1991-12-17,13.0,13.13,13.0,13.0,111900,2.51149644242956,2.53661140685385,2.51149644242956,2.51149644242956,579216.428669419,0.0,1.0
1991-12-18,13.25,13.38,13.0,13.0,120900,2.55979445093782,2.58490941536211,2.51149644242956,2.51149644242956,625802.200412267,0.0,1.0
1991-12-19,13.0,13.25,13.0,13.25,192600,2.51149644242956,2.55979445093782,2.51149644242956,2.55979445093782,996935.515296962,0.0,1.0
1991-12-20,13.13,13.38,13.0,13.25,364500,2.53661140685385,2.58490941536211,2.51149644242956,2.55979445093782,1886723.75558538,0.0,1.0
1991-12-23,13.13,13.25,13.0,13.13,81700,2.53661140685385,2.55979445093782,2.51149644242956,2.53661140685385,422895.283487861,0.0,1.0
1991-12-24,13.75,14.13,13.13,13.13,154800,2.65639046795434,2.7298034408869,2.53661140685385,2.53661140685385,801275.273976998,0.0,1.0
1991-12-26,14.0,14.25,13.88,13.88,288800,2.7046884764626,2.75298648497086,2.68150543237863,2.68150543237863,1494885.65325941,0.0,1.0
1991-12-27,14.38,14.38,14.0,14.0,248300,2.77810144939516,2.77810144939516,2.7046884764626,2.7046884764626,1285249.68041659,0.0,1.0
1991-12-30,14.75,14.88,14.38,14.5,193100,2.84958250198738,2.87469746641168,2.77810144939516,2.80128449347912,999523.613727122,0.0,1.0
1991-12-31,15.38,15.38,14.63,14.75,254900,2.9712934834282,2.9712934834282,2.82639945790342,2.84958250198738,1319412.57969468,0.0,1.0
1992-01-02,15.13,15.38,14.88,15.38,177000,2.92299547491994,2.9712934834282,2.87469746641168,2.9712934834282,916186.844276025,0.0,1.0
1992-01-03,15.13,15.25,14.88,15.13,150200,2.92299547491994,2.9461785190039,2.87469746641168,2.92299547491994,777464.768419542,0.0,1.0
1992-01-06,14.88,15.25,14.75,15.13,94000,2.87469746641168,2.9461785190039,2.84958250198738,2.92299547491994,486562.504869753,0.0,1.0
1992-01-07,15.0,15.25,14.5,14.63,198100,2.89788051049564,2.9461785190039,2.80128449347912,2.82639945790342,1025404.5980287,0.0,1.0
1992-01-08,15.38,15.63,14.88,15.0,261800,2.9712934834282,3.01959149193646,2.87469746641168,2.89788051049564,1355128.33803087,0.0,1.0
1992-01-09,15.5,16.0,15.38,15.5,232300,2.99447652751216,3.09107254452869,2.9712934834282,2.99447652751216,1202430.53065153,0.0,1.0
1992-01-10,15.5,15.63,15.38,15.63,135400,2.99447652751216,3.01959149193646,2.9712934834282,3.01959149193646,700857.054886859,0.0,1.0
1992-01-13,15.25,15.5,15.25,15.38,235500,2.9461785190039,2.99447652751216,2.9461785190039,2.9712934834282,1218994.36060454,0.0,1.0
1992-01-14,15.5,15.75,15.13,15.25,119300,2.99447652751216,3.04277453602042,2.92299547491994,2.9461785190039,617520.285435763,0.0,1.0
1992-01-15,15.75,15.88,15.63,15.63,291800,3.04277453602042,3.06788950044472,3.01959149193646,3.01959149193646,1510414.24384036,0.0,1.0
1992-01-16,15.63,15.88,15.5,15.63,143800,3.01959149193646,3.06788950044472,2.99447652751216,3.01959149193646,744337.108513516,0.0,1.0
1992-01-17,15.75,16.25,15.5,15.5,160700,3.04277453602042,3.13937055303695,2.99447652751216,2.99447652751216,831814.835452867,0.0,1.0
1992-01-20,15.13,15.75,15.13,15.75,207300,2.92299547491994,3.04277453602042,2.92299547491994,3.04277453602042,1073025.60914362,0.0,1.0
1992-01-21,14.38,14.5,14.0,14.5,313400,2.77810144939516,2.80128449347912,2.7046884764626,2.80128449347912,1622220.0960232,0.0,1.0
1992-01-22,14.13,14.63,14.13,14.38,315500,2.7298034408869,2.82639945790342,2.7298034408869,2.77810144939516,1633090.10942986,0.0,1.0
1992-01-23,14.25,14.5,14.0,14.0,191500,2.75298648497086,2.80128449347912,2.7046884764626,2.7046884764626,991241.698750615,0.0,1.0
1992-01-24,14.13,14.25,14.0,14.13,188700,2.7298034408869,2.75298648497086,2.7046884764626,2.7298034408869,976748.347541727,0.0,1.0
1992-01-27,14.0,14.25,14.0,14.25,116800,2.7046884764626,2.75298648497086,2.7046884764626,2.75298648497086,604579.79328497,0.0,1.0
1992-01-28,14.0,14.25,13.88,14.13,104700,2.7046884764626,2.75298648497086,2.68150543237863,2.7298034408869,541947.81127514,0.0,1.0
1992-01-29,13.88,14.13,13.75,13.88,147400,2.68150543237863,2.7298034408869,2.65639046795434,2.68150543237863,762971.417210657,0.0,1.0
1992-01-30,14.0,14.0,13.63,13.88,116700,2.7046884764626,2.7046884764626,2.63320742387037,2.68150543237863,604062.173598939,0.0,1.0
1992-01-31,14.0,14.13,13.88,14.0,158600,2.7046884764626,2.7298034408869,2.68150543237863,2.7046884764626,820944.822046201,0.0,1.0
1992-02-03,14.13,14.25,13.88,13.88,112600,2.7298034408869,2.75298648497086,2.68150543237863,2.68150543237863,582839.76647164,0.0,1.0
1992-02-04,14.38,14.38,14.0,14.25,116300,2.77810144939516,2.77810144939516,2.7046884764626,2.75298648497086,601991.694854811,0.0,1.0
1992-02-05,15.13,15.25,14.38,14.38,213900,2.92299547491994,2.9461785190039,2.77810144939516,2.77810144939516,1107188.5084217,0.0,1.0
1992-02-06,15.13,15.13,15.0,15.0,70500,2.92299547491994,2.92299547491994,2.89788051049564,2.89788051049564,364921.878652315,0.0,1.0
1992-02-07,14.88,15.0,14.75,15.0,51500,2.87469746641168,2.89788051049564,2.84958250198738,2.89788051049564,266574.138306301,0.0,1.0
1992-02-10,14.75,14.88,14.75,14.88,43200,2.84958250198738,2.87469746641168,2.84958250198738,2.87469746641168,223611.704365674,0.0,1.0
1992-02-11,14.75,14.75,14.63,14.75,41000,2.84958250198738,2.84958250198738,2.82639945790342,2.84958250198738,212224.071272978,0.0,1.0
1992-02-12,14.5,14.75,14.13,14.5,147900,2.80128449347912,2.84958250198738,2.7298034408869,2.80128449347912,765559.515640815,0.0,1.0
1992-02-13,14.13,14.5,14.13,14.38,121900,2.7298034408869,2.80128449347912,2.7298034408869,2.77810144939516,630978.397272584,0.0,1.0
1992-02-14,14.0,14.13,13.88,14.13,207600,2.7046884764626,2.7298034408869,2.68150543237863,2.7298034408869,1074578.46820171,0.0,1.0
1992-02-18,13.75,14.0,13.75,14.0,134800,2.65639046795434,2.7046884764626,2.65639046795434,2.7046884764626,697751.336770668,0.0,1.0
1992-02-19,13.75,13.75,13.63,13.75,198400,2.65639046795434,2.65639046795434,2.63320742387037,2.65639046795434,1026957.4570868,0.0,1.0
1992-02-20,13.75,14.0,13.75,13.88,120900,2.65639046795434,2.7046884764626,2.65639046795434,2.68150543237863,625802.200412268,0.0,1.0
1992-02-21,13.75,13.88,13.75,13.75,134300,2.65639046795434,2.68150543237863,2.65639046795434,2.65639046795434,695163.238340509,0.0,1.0
1992-02-24,13.88,13.88,13.75,13.75,85700,2.68150543237863,2.68150543237863,2.65639046795434,2.65639046795434,443600.070929127,0.0,1.0
1992-02-25,13.63,13.88,13.5,13.88,200800,2.63320742387037,2.68150543237863,2.60809245944608,2.68150543237863,1039380.32955156,0.0,1.0
1992-02-26,13.75,13.88,13.63,13.88,306900,2.65639046795434,2.68150543237863,2.63320742387037,2.68150543237863,1588574.81643114,0.0,1.0
1992-02-27,14.25,14.5,13.75,14.0,308100,2.75298648497086,2.80128449347912,2.65639046795434,2.7046884764626,1594786.25266352,0.0,1.0
1992-02-28,14.63,14.63,14.5,14.5,198800,2.82639945790342,2.82639945790342,2.80128449347912,2.80128449347912,1029027.93583092,0.0,1.0
1992-03-02,14.5,14.75,14.0,14.75,193700,2.80128449347912,2.84958250198738,2.7046884764626,2.84958250198738,1002629.33184331,0.0,1.0
1992-03-03,14.63,14.63,14.38,14.5,91000,2.82639945790342,2.82639945790342,2.77810144939516,2.80128449347912,471033.914288803,0.0,1.0
1992-03-04,14.25,14.63,14.25,14.5,51700,2.75298648497086,2.82639945790342,2.75298648497086,2.80128449347912,267609.377678365,0.0,1.0
1992-03-05,13.75,14.38,13.75,14.25,162100,2.65639046795434,2.77810144939516,2.65639046795434,2.75298648497086,839061.511057309,0.0,1.0
1992-03-06,13.75,14.0,13.63,13.75,62900,2.65639046795434,2.7046884764626,2.63320742387037,2.65639046795434,325582.782513909,0.0,1.0
1992-03-09,13.75,14.0,13.63,13.75,281500,2.65639046795434,2.7046884764626,2.63320742387037,2.65639046795434,1457099.4161791,0.0,1.0
1992-03-10,13.75,13.88,13.5,13.88,261900,2.65639046795434,2.68150543237863,2.60809245944608,2.68150543237863,1355645.9577169,0.0,1.0
1992-03-11,13.63,13.75,13.5,13.63,46700,2.63320742387037,2.65639046795434,2.60809245944608,2.63320742387037,241728.393376782,0.0,1.0
1992-03-12,13.5,13.63,13.38,13.5,54800,2.60809245944608,2.63320742387037,2.58490941536211,2.60809245944608,283655.587945345,0.0,1.0
1992-03-13,13.38,13.5,13.13,13.38,133300,2.58490941536211,2.60809245944608,2.53661140685385,2.58490941536211,689987.041480194,0.0,1.0
1992-03-16,13.5,13.5,13.25,13.25,52700,2.61050735987149,2.61050735987149,2.56216463098498,2.56216463098498,272533.228956314,0.0125,1.0
1992-03-17,13.5,13.63,13.38,13.5,26200,2.61050735987149,2.63564557889248,2.58730285000597,2.61050735987149,135490.903200293,0.0,1.0
1992-03-18,13.63,13.63,13.38,13.38,67000,2.63564557889248,2.63564557889248,2.58730285000597,2.58730285000597,346484.370779374,0.0,1.0
1992-03-19,13.0,13.75,13.0,13.5,146300,2.51382190209847,2.658850088758,2.51382190209847,2.61050735987149,756577.06634362,0.0,1.0
1992-03-20,13.0,13.13,13.0,13.0,215000,2.51382190209847,2.53896012111946,2.51382190209847,2.51382190209847,1111852.83160546,0.0,1.0
1992-03-23,13.0,13.13,12.88,13.0,193500,2.51382190209847,2.53896012111946,2.49061739223295,2.51382190209847,1000667.54844491,0.0,1.0
1992-03-24,12.88,13.0,12.88,13.0,84200,2.49061739223295,2.51382190209847,2.49061739223295,2.51382190209847,435432.597307811,0.0,1.0
1992-03-25,12.88,13.0,12.88,12.88,104300,2.49061739223295,2.51382190209847,2.49061739223295,2.49061739223295,539377.908541623,0.0,1.0
1992-03-26,12.63,13.0,12.63,12.88,90800,2.44227466334644,2.51382190209847,2.44227466334644,2.49061739223295,469563.893533839,0.0,1.0
1992-03-27,12.63,12.88,12.63,12.63,72200,2.44227466334644,2.49061739223295,2.44227466334644,2.44227466334644,373375.695078669,0.0,1.0
1992-03-30,12.63,12.88,12.63,12.63,82200,2.44227466334644,2.49061739223295,2.44227466334644,2.44227466334644,425089.780269621,0.0,1.0
1992-03-31,12.75,12.75,12.63,12.63,465100,2.46547917321196,2.46547917321196,2.44227466334644,2.44227466334644,2405222.10223115,0.0,1.0
1992-04-01,12.88,12.88,12.63,12.63,150600,2.49061739223295,2.49061739223295,2.44227466334644,2.44227466334644,778814.122975728,0.0,1.0
1992-04-02,12.75,12.88,12.63,12.75,181400,2.46547917321196,2.49061739223295,2.44227466334644,2.46547917321196,938093.50536386,0.0,1.0
1992-04-03,12.75,12.88,12.63,12.75,214700,2.46547917321196,2.49061739223295,2.44227466334644,2.46547917321196,1110301.40904973,0.0,1.0
1992-04-06,13.0,13.0,12.88,13.0,85400,2.51382190209847,2.51382190209847,2.49061739223295,2.51382190209847,441638.287530726,0.0,1.0
1992-04-07,12.88,13.0,12.75,12.88,116800,2.49061739223295,2.51382190209847,2.46547917321196,2.49061739223295,604020.515030312,0.0,1.0
1992-04-08,12.88,12.88,12.75,12.88,379500,2.49061739223295,2.49061739223295,2.46547917321196,2.49061739223295,1962549.53299661,0.0,1.0
1992-04-09,13.13,13.13,12.75,12.75,159500,2.53896012111946,2.53896012111946,2.46547917321196,2.46547917321196,824839.658795675,0.0,1.0
1992-04-10,12.88,13.13,12.75,13.13,160800,2.49061739223295,2.53896012111946,2.46547917321196,2.53896012111946,831562.489870499,0.0,1.0
1992-04-13,12.88,12.88,12.75,12.88,146700,2.49061739223295,2.49061739223295,2.46547917321196,2.49061739223295,758645.629751257,0.0,1.0
1992-04-14,13.0,13.0,12.75,12.75,251900,2.51382190209847,2.51382190209847,2.46547917321196,2.46547917321196,1302677.80596007,0.0,1.0
1992-04-15,13.0,13.25,12.88,13.0,158700,2.51382190209847,2.56216463098498,2.49061739223295,2.51382190209847,820702.5319804,0.0,1.0
1992-04-16,13.13,13.13,13.0,13.13,140800,2.53896012111946,2.53896012111946,2.51382190209847,2.53896012111946,728134.319488596,0.0,1.0
1992-04-20,13.25,13.25,13.0,13.25,130100,2.56216463098498,2.56216463098498,2.51382190209847,2.56216463098498,672800.248334279,0.0,1.0
1992-04-21,13.0,13.25,13.0,13.25,171300,2.51382190209847,2.56216463098498,2.51382190209847,2.56216463098498,885862.279320999,0.0,1.0
1992-04-22,13.25,13.25,13.0,13.0,75200,2.56216463098498,2.56216463098498,2.51382190209847,2.51382190209847,388889.920635955,0.0,1.0
1992-04-23,13.13,13.25,13.0,13.13,104200,2.53896012111946,2.56216463098498,2.51382190209847,2.53896012111946,538860.767689714,0.0,1.0
1992-04-24,13.25,13.38,13.0,13.13,124400,2.56216463098498,2.58730285000597,2.51382190209847,2.53896012111946,643323.219775436,0.0,1.0
1992-04-27,13.13,13.13,13.0,13.13,254400,2.53896012111946,2.53896012111946,2.51382190209847,2.53896012111946,1315606.3272578,0.0,1.0
1992-04-28,13.25,13.25,13.13,13.13,64300,2.56216463098498,2.56216463098498,2.53896012111946,2.53896012111946,332521.567777818,0.0,1.0
1992-04-29,13.13,13.25,13.13,13.25,32400,2.53896012111946,2.56216463098498,2.53896012111946,2.56216463098498,167553.636018683,0.0,1.0
1992-04-30,13.38,13.38,13.0,13.0,213700,2.58730285000597,2.58730285000597,2.51382190209847,2.51382190209847,1105130.00053063,0.0,1.0
1992-05-01,13.0,13.38,13.0,13.38,81000,2.51382190209847,2.58730285000597,2.51382190209847,2.58730285000597,418884.090046707,0.0,1.0
1992-05-04,13.13,13.13,13.0,13.0,79300,2.53896012111946,2.53896012111946,2.51382190209847,2.51382190209847,410092.695564245,0.0,1.0
1992-05-05,13.38,13.38,13.13,13.13,263300,2.58730285000597,2.58730285000597,2.53896012111946,2.53896012111946,1361631.86307775,0.0,1.0
1992-05-06,13.0,13.38,13.0,13.25,341600,2.51382190209847,2.58730285000597,2.51382190209847,2.56216463098498,1766553.1501229,0.0,1.0
1992-05-07,13.0,13.0,12.88,13.0,55700,2.51382190209847,2.51382190209847,2.49061739223295,2.51382190209847,288047.4545136,0.0,1.0
1992-05-08,12.75,12.88,12.63,12.88,170700,2.46547917321196,2.49061739223295,2.44227466334644,2.49061739223295,882759.434209542,0.0,1.0
1992-05-11,12.88,12.88,12.63,12.63,188400,2.49061739223295,2.49061739223295,2.44227466334644,2.44227466334644,974293.364997525,0.0,1.0
1992-05-12,12.75,12.88,12.75,12.88,38100,2.46547917321196,2.49061739223295,2.46547917321196,2.49061739223295,197030.664577525,0.0,1.0
1992-05-13,12.75,12.88,12.75,12.75,53700,2.46547917321196,2.49061739223295,2.46547917321196,2.46547917321196,277704.63747541,0.0,1.0
1992-05-14,12.88,12.88,12.75,12.75,63300,2.49061739223295,2.49061739223295,2.46547917321196,2.46547917321196,327350.159258722,0.0,1.0
1992-05-15,13.0,13.0,12.75,12.88,77200,2.51382190209847,2.51382190209847,2.46547917321196,2.49061739223295,399232.737674146,0.0,1.0
1992-05-18,13.13,13.38,13.13,13.13,193800,2.53896012111946,2.58730285000597,2.53896012111946,2.53896012111946,1002218.97100064,0.0,1.0
1992-05-19,13.13,13.13,13.0,13.13,94600,2.53896012111946,2.53896012111946,2.51382190209847,2.53896012111946,489215.2459064,0.0,1.0
1992-05-20,13.0,13.13,13.0,13.0,45000,2.51382190209847,2.53896012111946,2.51382190209847,2.51382190209847,232713.383359282,0.0,1.0
1992-05-21,13.0,13.0,12.88,12.88,103100,2.51382190209847,2.51382190209847,2.49061739223295,2.49061739223295,533172.21831871,0.0,1.0
1992-05-22,12.88,13.0,12.88,12.88,126500,2.49061739223295,2.51382190209847,2.49061739223295,2.49061739223295,654183.177665535,0.0,1.0
1992-05-26,12.75,12.88,12.75,12.88,70200,2.46547917321196,2.49061739223295,2.46547917321196,2.49061739223295,363032.87804048,0.0,1.0
1992-05-27,12.88,12.88,12.75,12.75,77800,2.49061739223295,2.49061739223295,2.46547917321196,2.46547917321196,402335.582785602,0.0,1.0
1992-05-28,12.75,12.88,12.75,12.75,59700,2.46547917321196,2.49061739223295,2.46547917321196,2.46547917321196,308733.088589981,0.0,1.0
1992-05-29,13.13,13.13,12.75,12.75,72400,2.53896012111946,2.53896012111946,2.46547917321196,2.46547917321196,374409.976782488,0.0,1.0
1992-06-01,13.0,13.13,13.0,13.13,23000,2.51382190209847,2.53896012111946,2.51382190209847,2.53896012111946,118942.395939188,0.0,1.0
1992-06-02,13.13,13.13,13.0,13.13,44100,2.53896012111946,2.53896012111946,2.51382190209847,2.53896012111946,228059.115692096,0.0,1.0
1992-06-03,13.38,13.38,13.13,13.25,143800,2.58730285000597,2.58730285000597,2.53896012111946,2.56216463098498,743648.545045881,0.0,1.0
1992-06-04,13.25,13.5,13.25,13.25,56100,2.56216463098498,2.61050735987149,2.56216463098498,2.56216463098498,290116.017921238,0.0,1.0
1992-06-05,13.13,13.63,13.13,13.25,112900,2.53896012111946,2.63564557889248,2.53896012111946,2.56216463098498,583852.021805841,0.0,1.0
1992-06-08,13.38,13.38,13.13,13.25,60400,2.58730285000597,2.58730285000597,2.53896012111946,2.56216463098498,312353.074553346,0.0,1.0
1992-06-09,13.0,13.38,13.0,13.38,183300,2.51382190209847,2.58730285000597,2.51382190209847,2.58730285000597,947919.181550141,0.0,1.0
1992-06-10,13.25,13.38,13.0,13.0,164500,2.56216463098498,2.58730285000597,2.51382190209847,2.51382190209847,850696.701391152,0.0,1.0
1992-06-11,13.63,13.63,13.25,13.25,104900,2.63564557889248,2.63564557889248,2.56216463098498,2.56216463098498,542480.75365308,0.0,1.0
1992-06-12,13.63,13.75,13.5,13.63,129000,2.63564557889248,2.658850088758,2.61050735987149,2.63564557889248,667111.698963273,0.0,1.0
1992-06-15,13.63,13.63,13.38,13.38,153900,2.6380627153368,2.6380627153368,2.58967565159255,2.58967565159255,795150.542784648,0.0125,1.0
1992-06-16,13.5,13.63,13.5,13.5,140900,2.61290144218979,2.6380627153368,2.61290144218979,2.61290144218979,727983.830268725,0.0,1.0
1992-06-17,13.38,13.5,13.38,13.38,184000,2.58967565159255,2.61290144218979,2.58967565159255,2.58967565159255,950667.315609974,0.0,1.0
1992-06-18,13.13,13.38,13.13,13.25,349300,2.54128858784829,2.58967565159255,2.54128858784829,2.56451437844553,1804717.89860089,0.0,1.0
1992-06-19,13.0,13.25,12.88,13.25,227300,2.51612731470128,2.56451437844553,2.49290152410404,2.56451437844553,1174384.13498993,0.0,1.0
1992-06-22,12.88,13.0,12.88,13.0,121800,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,629300.429572254,0.0,1.0
1992-06-23,13.0,13.0,12.88,13.0,57000,2.51612731470128,2.51612731470128,2.49290152410404,2.51612731470128,294500.201031351,0.0,1.0
1992-06-24,12.88,13.0,12.88,13.0,132600,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,685100.467662405,0.0,1.0
1992-06-25,12.88,13.0,12.88,13.0,24900,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,128650.087818958,0.0,1.0
1992-06-26,12.88,12.88,12.75,12.88,203900,2.49290152410404,2.49290152410404,2.46774025095702,2.49290152410404,1053484.05246127,0.0,1.0
1992-06-29,12.75,13.0,12.75,12.88,346900,2.46774025095702,2.51612731470128,2.46774025095702,2.49290152410404,1792317.89013642,0.0,1.0
1992-06-30,12.75,12.75,12.75,12.75,128200,2.46774025095702,2.46774025095702,2.46774025095702,2.46774025095702,662367.118810864,0.0,1.0
1992-07-01,13.0,13.0,12.63,12.75,310100,2.51612731470128,2.51612731470128,2.44451446035978,2.46774025095702,1602184.42701442,0.0,1.0
1992-07-02,13.25,13.25,13.0,13.0,137100,2.56451437844553,2.56451437844553,2.51612731470128,2.51612731470128,708350.483533303,0.0,1.0
1992-07-06,13.75,13.75,13.13,13.25,149500,2.66128850593404,2.66128850593404,2.54128858784829,2.56451437844553,772417.193933106,0.0,1.0
1992-07-07,13.25,13.75,13.25,13.63,107700,2.56451437844553,2.66128850593404,2.56451437844553,2.6380627153368,556450.379843448,0.0,1.0
1992-07-08,13.13,13.25,13.0,13.13,34100,2.54128858784829,2.56451437844553,2.51612731470128,2.54128858784829,176183.453599457,0.0,1.0
1992-07-09,13.13,13.38,13.0,13.0,93100,2.54128858784829,2.58967565159255,2.51612731470128,2.51612731470128,481016.995017874,0.0,1.0
1992-07-10,13.13,13.25,13.0,13.13,63200,2.54128858784829,2.56451437844553,2.51612731470128,2.54128858784829,326533.556231253,0.0,1.0
1992-07-13,13.0,13.13,12.88,13.0,76700,2.51612731470128,2.54128858784829,2.49290152410404,2.51612731470128,396283.603843941,0.0,1.0
1992-07-14,13.13,13.25,12.88,13.0,80900,2.54128858784829,2.56451437844553,2.49290152410404,2.51612731470128,417983.618656777,0.0,1.0
1992-07-15,13.0,13.13,13.0,13.13,116200,2.51612731470128,2.54128858784829,2.51612731470128,2.54128858784829,600367.076488473,0.0,1.0
1992-07-16,12.88,13.0,12.88,13.0,84800,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,438133.632411553,0.0,1.0
1992-07-17,13.0,13.0,12.88,13.0,45600,2.51612731470128,2.51612731470128,2.49290152410404,2.51612731470128,235600.160825081,0.0,1.0
1992-07-20,12.88,13.0,12.88,13.0,100100,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,517183.6863726,0.0,1.0
1992-07-21,12.88,13.0,12.88,13.0,37400,2.49290152410404,2.51612731470128,2.49290152410404,2.51612731470128,193233.465238114,0.0,1.0
1992-07-22,12.75,13.13,12.75,12.88,170100,2.46774025095702,2.54128858784829,2.46774025095702,2.49290152410404,878850.599919875,0.0,1.0
1992-07-23,12.63,12.88,12.63,12.88,987700,2.44451446035978,2.49290152410404,2.44451446035978,2.49290152410404,5103120.15015203,0.0,1.0
1992-07-24,12.75,12.75,12.63,12.63,138000,2.46774025095702,2.46774025095702,2.44451446035978,2.44451446035978,713000.486707482,0.0,1.0
1992-07-27,12.75,12.75,12.63,12.63,120400,2.46774025095702,2.46774025095702,2.44451446035978,2.44451446035978,622067.091301311,0.0,1.0
1992-07-28,12.75,12.75,12.63,12.63,46200,2.46774025095702,2.46774025095702,2.44451446035978,2.44451446035978,238700.162941201,0.0,1.0
1992-07-29,12.63,12.75,12.5,12.63,45400,2.44451446035978,2.46774025095702,2.41935318721277,2.44451446035978,234566.826786374,0.0,1.0
1992-07-30,12.5,12.63,12.5,12.5,166100,2.41935318721277,2.44451446035978,2.41935318721277,2.41935318721277,858183.919145743,0.0,1.0
1992-07-31,12.63,12.63,12.38,12.5,208400,2.44451446035978,2.44451446035978,2.39612739661552,2.41935318721277,1076734.06833217,0.0,1.0
1992-08-03,12.5,12.75,12.5,12.63,121300,2.41935318721277,2.46774025095702,2.41935318721277,2.44451446035978,626717.094475489,0.0,1.0
1992-08-04,12.63,12.63,12.5,12.5,110900,2.44451446035978,2.44451446035978,2.41935318721277,2.41935318721277,572983.724462752,0.0,1.0
1992-08-05,12.5,12.63,12.5,12.5,16600,2.41935318721277,2.44451446035978,2.41935318721277,2.41935318721277,85766.725212639,0.0,1.0
1992-08-06,12.38,12.63,12.38,12.5,318500,2.39612739661552,2.44451446035978,2.39612739661552,2.41935318721277,1645584.4566401,0.0,1.0
1992-08-07,12.13,12.38,12.13,12.38,103400,2.34774033287127,2.39612739661552,2.34774033287127,2.39612739661552,534233.698011258,0.0,1.0
1992-08-10,11.75,12.13,11.63,12.13,163600,2.27419199598,2.34774033287127,2.25096620538276,2.34774033287127,845267.243661914,0.0,1.0
1992-08-11,11.63,11.75,11.63,11.75,63800,2.25096620538276,2.27419199598,2.25096620538276,2.27419199598,329633.558347372,0.0,1.0
1992-08-12,11.88,12.0,11.63,11.63,82800,2.29935326912701,2.32257905972426,2.25096620538276,2.25096620538276,427800.29202449,0.0,1.0
1992-08-13,11.88,11.88,11.75,11.88,19300,2.29935326912701,2.29935326912701,2.27419199598,2.29935326912701,99716.734735177,0.0,1.0
1992-08-14,11.75,11.88,11.75,11.88,38400,2.27419199598,2.29935326912701,2.27419199598,2.29935326912701,198400.135431647,0.0,1.0
1992-08-17,11.75,11.88,11.63,11.88,269800,2.27419199598,2.29935326912701,2.25096620538276,2.29935326912701,1393967.61821506,0.0,1.0
1992-08-18,11.88,11.88,11.75,11.75,264600,2.29935326912701,2.29935326912701,2.27419199598,2.27419199598,1367100.9332087,0.0,1.0
1992-08-19,11.75,11.75,11.63,11.75,61600,2.27419199598,2.27419199598,2.25096620538276,2.27419199598,318266.883921601,0.0,1.0
1992-08-20,11.75,11.75,11.5,11.75,323900,2.27419199598,2.27419199598,2.22580493223575,2.27419199598,1673484.47568517,0.0,1.0
1992-08-21,11.5,11.75,11.38,11.75,81000,2.22580493223575,2.27419199598,2.2025791416385,2.27419199598,418500.28567613,0.0,1.0
1992-08-24,11.38,11.63,11.25,11.5,145400,2.2025791416385,2.25096620538276,2.17741786849149,2.22580493223575,751233.846139623,0.0,1.0
1992-08-25,11.38,11.5,11.38,11.38,42600,2.2025791416385,2.22580493223575,2.2025791416385,2.2025791416385,220100.150244484,0.0,1.0
1992-08-26,11.5,11.63,11.38,11.38,49400,2.22580493223575,2.25096620538276,2.2025791416385,2.2025791416385,255233.507560504,0.0,1.0
1992-08-27,11.63,11.75,11.5,11.63,37700,2.25096620538276,2.27419199598,2.22580493223575,2.25096620538276,194783.466296174,0.0,1.0
1992-08-28,11.63,11.75,11.63,11.63,18800,2.25096620538276,2.27419199598,2.25096620538276,2.25096620538276,97133.3996384105,0.0,1.0
1992-08-31,11.63,11.75,11.63,11.63,62100,2.25096620538276,2.27419199598,2.25096620538276,2.25096620538276,320850.219018367,0.0,1.0
1992-09-01,11.63,11.75,11.63,11.63,46100,2.25096620538276,2.27419199598,2.25096620538276,2.25096620538276,238183.495921847,0.0,1.0
1992-09-02,11.88,11.88,11.75,11.75,64100,2.29935326912701,2.29935326912701,2.27419199598,2.27419199598,331183.559405432,0.0,1.0
1992-09-03,12.25,12.25,11.75,11.88,90600,2.37096612346851,2.37096612346851,2.27419199598,2.29935326912701,468100.319534043,0.0,1.0
1992-09-04,12.0,12.13,12.0,12.13,24000,2.32257905972426,2.34774033287127,2.32257905972426,2.34774033287127,124000.084644779,0.0,1.0
1992-09-08,12.0,12.13,12.0,12.0,38200,2.32257905972426,2.34774033287127,2.32257905972426,2.32257905972426,197366.80139294,0.0,1.0
1992-09-09,12.0,12.0,11.88,12.0,31300,2.32257905972426,2.32257905972426,2.29935326912701,2.32257905972426,161716.777057566,0.0,1.0
1992-09-10,12.0,12.13,11.88,12.0,48100,2.32257905972426,2.34774033287127,2.29935326912701,2.32257905972426,248516.836308912,0.0,1.0
1992-09-11,12.13,12.38,12.13,12.13,118600,2.34774033287127,2.39612739661552,2.34774033287127,2.34774033287127,612767.084952951,0.0,1.0
1992-09-14,12.38,12.38,12.25,12.38,115700,2.39612739661552,2.39612739661552,2.37096612346851,2.39612739661552,597783.741391709,0.0,1.0
1992-09-15,12.63,12.63,12.25,12.25,166800,2.44693381354699,2.44693381354699,2.37331268534843,2.37331268534843,860948.501482443,0.0125,1.0
1992-09-16,12.75,12.75,12.38,12.5,84300,2.47018259087285,2.47018259087285,2.39849886078478,2.42174763811064,435119.65632476,0.0,1.0
1992-09-17,12.5,12.75,12.5,12.75,59800,2.42174763811064,2.47018259087285,2.42174763811064,2.47018259087285,308661.393217326,0.0,1.0
1992-09-18,12.88,12.88,12.63,12.63,128900,2.49536876630921,2.49536876630921,2.44693381354699,2.44693381354699,665325.310797881,0.0,1.0
1992-09-21,13.13,13.13,12.75,12.88,88800,2.54380371907142,2.54380371907142,2.47018259087285,2.49536876630921,458346.684242451,0.0,1.0
1992-09-22,13.0,13.38,12.88,13.13,227900,2.51861754363507,2.59223867183363,2.49536876630921,2.54380371907142,1176319.9249871,0.0,1.0
1992-09-23,13.0,13.0,12.75,13.0,56200,2.51861754363507,2.51861754363507,2.47018259087285,2.51861754363507,290079.770883173,0.0,1.0
1992-09-24,12.63,13.0,12.63,12.88,47500,2.44693381354699,2.51861754363507,2.44693381354699,2.49536876630921,245174.183575636,0.0,1.0
1992-09-25,12.88,12.88,12.63,12.63,48300,2.49536876630921,2.49536876630921,2.44693381354699,2.44693381354699,249303.432983225,0.0,1.0
1992-09-28,12.63,12.75,12.5,12.75,39400,2.44693381354699,2.47018259087285,2.42174763811064,2.47018259087285,203365.53332379,0.0,1.0
1992-09-29,12.75,12.75,12.5,12.63,88300,2.47018259087285,2.47018259087285,2.42174763811064,2.44693381354699,455765.903362708,0.0,1.0
1992-09-30,12.5,12.75,12.5,12.63,184900,2.42174763811064,2.47018259087285,2.42174763811064,2.44693381354699,954372.769329158,0.0,1.0
1992-10-01,12.38,12.63,12.13,12.63,99800,2.39849886078478,2.44693381354699,2.35006390802257,2.44693381354699,515123.863596809,0.0,1.0
1992-10-02,12.0,12.25,11.75,12.25,407300,2.32487773258622,2.37331268534843,2.276442779824,2.37331268534843,2102304.10463908,0.0,1.0
1992-10-05,11.75,12.0,11.75,11.88,42500,2.276442779824,2.32487773258622,2.276442779824,2.30162895526035,219366.3747782,0.0,1.0
1992-10-06,11.75,11.88,11.75,11.88,21000,2.276442779824,2.30162895526035,2.276442779824,2.30162895526035,108392.796949228,0.0,1.0
1992-10-07,11.75,11.88,11.75,11.88,91100,2.276442779824,2.30162895526035,2.276442779824,2.30162895526035,470218.276289272,0.0,1.0
1992-10-08,11.75,11.88,11.75,11.75,13600,2.276442779824,2.30162895526035,2.276442779824,2.276442779824,70197.2399290241,0.0,1.0
1992-10-09,12.0,12.0,11.75,11.75,23600,2.32487773258622,2.32487773258622,2.276442779824,2.276442779824,121812.857523894,0.0,1.0
1992-10-12,11.75,12.0,11.75,12.0,22700,2.276442779824,2.32487773258622,2.276442779824,2.32487773258622,117167.451940356,0.0,1.0
1992-10-13,11.75,11.88,11.75,11.75,140800,2.276442779824,2.30162895526035,2.276442779824,2.276442779824,726747.895735779,0.0,1.0
1992-10-14,11.88,11.88,11.75,11.75,82900,2.30162895526035,2.30162895526035,2.276442779824,2.276442779824,427893.469861478,0.0,1.0
1992-10-15,12.0,12.0,11.88,11.88,42800,2.32487773258622,2.32487773258622,2.30162895526035,2.30162895526035,220914.843306046,0.0,1.0
1992-10-16,11.88,12.0,11.88,11.88,39300,2.30162895526035,2.32487773258622,2.30162895526035,2.30162895526035,202849.377147842,0.0,1.0
1992-10-19,11.88,12.0,11.88,12.0,58300,2.30162895526035,2.32487773258622,2.30162895526035,2.32487773258622,300919.050578096,0.0,1.0
1992-10-20,11.75,11.88,11.75,11.88,163700,2.276442779824,2.30162895526035,2.276442779824,2.30162895526035,844947.660028033,0.0,1.0
1992-10-21,11.63,11.75,11.63,11.75,49600,2.25319400249814,2.276442779824,2.25319400249814,2.276442779824,256013.463270558,0.0,1.0
1992-10-22,11.75,11.75,11.63,11.75,19000,2.276442779824,2.276442779824,2.25319400249814,2.276442779824,98069.6734302543,0.0,1.0
1992-10-23,11.88,11.88,11.75,11.75,35600,2.30162895526035,2.30162895526035,2.276442779824,2.276442779824,183751.59863774,0.0,1.0
1992-10-26,12.0,12.0,11.88,11.88,18400,2.32487773258622,2.32487773258622,2.30162895526035,2.30162895526035,94972.7363745618,0.0,1.0
1992-10-27,11.88,12.0,11.88,12.0,16900,2.30162895526035,2.32487773258622,2.30162895526035,2.32487773258622,87230.3937353315,0.0,1.0
1992-10-28,11.88,12.0,11.88,11.88,82000,2.30162895526035,2.32487773258622,2.30162895526035,2.30162895526035,423248.06427794,0.0,1.0
1992-10-29,12.0,12.13,11.75,11.75,111500,2.32487773258622,2.35006390802257,2.276442779824,2.276442779824,575514.136182806,0.0,1.0
1992-10-30,12.13,12.25,11.88,12.13,71400,2.35006390802257,2.37331268534843,2.30162895526035,2.35006390802257,368535.509627376,0.0,1.0
1992-11-02,12.13,12.13,11.88,12.0,35600,2.35006390802257,2.35006390802257,2.30162895526035,2.32487773258622,183751.598637739,0.0,1.0
1992-11-03,12.0,12.25,11.88,12.0,103000,2.32487773258622,2.37331268534843,2.30162895526035,2.32487773258622,531640.861227166,0.0,1.0
1992-11-04,12.0,12.0,11.88,11.88,160200,2.32487773258622,2.32487773258622,2.30162895526035,2.30162895526035,826882.193869826,0.0,1.0
1992-11-05,12.13,12.13,11.88,11.88,83700,2.35006390802257,2.35006390802257,2.30162895526035,2.30162895526035,432022.719269066,0.0,1.0
1992-11-06,12.13,12.13,12.0,12.13,47200,2.35006390802257,2.35006390802257,2.32487773258622,2.35006390802257,243625.715047789,0.0,1.0
1992-11-09,12.13,12.13,12.0,12.0,45500,2.35006390802257,2.35006390802257,2.32487773258622,2.32487773258622,234851.060056661,0.0,1.0
1992-11-10,12.25,12.38,12.0,12.0,173200,2.37331268534843,2.39849886078478,2.32487773258622,2.32487773258622,893982.496743159,0.0,1.0
1992-11-11,12.13,12.38,12.13,12.13,93200,2.35006390802257,2.39849886078478,2.35006390802257,2.35006390802257,481057.555984193,0.0,1.0
1992-11-12,12.13,12.25,12.13,12.13,34200,2.35006390802257,2.37331268534843,2.35006390802257,2.35006390802257,176525.412174457,0.0,1.0
1992-11-13,12.13,12.25,12.0,12.25,133000,2.35006390802257,2.37331268534843,2.32487773258622,2.37331268534843,686487.714011778,0.0,1.0
1992-11-16,12.0,12.13,12.0,12.13,71200,2.32487773258622,2.35006390802257,2.32487773258622,2.35006390802257,367503.197275478,0.0,1.0
1992-11-17,12.13,12.13,12.0,12.0,825800,2.35006390802257,2.35006390802257,2.32487773258622,2.32487773258622,4262417.70098441,0.0,1.0
1992-11-18,12.13,12.13,12.0,12.0,51100,2.35006390802257,2.35006390802257,2.32487773258622,2.32487773258622,263755.805909788,0.0,1.0
1992-11-19,12.13,12.13,12.0,12.0,52700,2.35006390802257,2.35006390802257,2.32487773258622,2.32487773258622,272014.304724968,0.0,1.0
1992-11-20,12.38,12.38,12.13,12.25,57600,2.39849886078478,2.39849886078478,2.35006390802257,2.37331268534843,297305.957346455,0.0,1.0
1992-11-23,12.13,12.25,12.0,12.25,166500,2.35006390802257,2.37331268534843,2.32487773258622,2.37331268534843,859400.032954595,0.0,1.0
1992-11-24,12.13,12.13,12.0,12.0,178300,2.35006390802257,2.35006390802257,2.32487773258622,2.32487773258622,920306.461716542,0.0,1.0
1992-11-25,12.0,12.13,12.0,12.13,62000,2.32487773258622,2.35006390802257,2.32487773258622,2.35006390802257,320016.829088197,0.0,1.0
1992-11-27,12.13,12.13,12.0,12.13,23400,2.35006390802257,2.35006390802257,2.32487773258622,2.35006390802257,120780.545171997,0.0,1.0
1992-11-30,12.25,12.25,12.0,12.0,78400,2.37331268534843,2.37331268534843,2.32487773258622,2.32487773258622,404666.441943785,0.0,1.0
1992-12-01,12.25,12.38,12.13,12.13,59200,2.37331268534843,2.39849886078478,2.35006390802257,2.35006390802257,305564.456161634,0.0,1.0
1992-12-02,12.63,12.75,12.38,12.38,96900,2.44693381354699,2.47018259087285,2.39849886078478,2.39849886078478,500155.334494297,0.0,1.0
1992-12-03,12.38,12.88,12.38,12.63,74300,2.39849886078478,2.49536876630921,2.39849886078478,2.44693381354699,383504.038729889,0.0,1.0
1992-12-04,12.25,12.5,12.25,12.38,141300,2.37331268534843,2.42174763811064,2.37331268534843,2.39849886078478,729328.676615522,0.0,1.0
1992-12-07,12.75,12.75,12.25,12.38,84700,2.47018259087285,2.47018259087285,2.37331268534843,2.39849886078478,437184.281028555,0.0,1.0
1992-12-08,12.5,12.63,12.5,12.63,28000,2.42174763811064,2.44693381354699,2.42174763811064,2.44693381354699,144523.729265638,0.0,1.0
1992-12-09,12.5,12.63,12.38,12.38,48200,2.42174763811064,2.44693381354699,2.39849886078478,2.39849886078478,248787.276807277,0.0,1.0
1992-12-10,12.63,12.63,12.5,12.5,120500,2.4493555611851,2.4493555611851,2.42414445881344,2.42414445881344,621353.234343663,0.0125,1.0
1992-12-11,12.75,12.75,12.5,12.63,32900,2.47262734798971,2.47262734798971,2.42414445881344,2.4493555611851,169647.480580137,0.0,1.0
1992-12-14,12.5,12.75,12.5,12.63,323900,2.42414445881344,2.47262734798971,2.42414445881344,2.4493555611851,1670176.86808226,0.0,1.0
1992-12-15,12.5,12.5,12.13,12.38,80400,2.42414445881344,2.42414445881344,2.35238978283257,2.40087267200883,414579.253454195,0.0,1.0
1992-12-16,12.38,12.63,12.25,12.63,55600,2.40087267200883,2.4493555611851,2.37566156963717,2.4493555611851,286699.085722056,0.0,1.0
1992-12-17,12.63,12.63,12.0,12.13,142900,2.4493555611851,2.4493555611851,2.32717868046091,2.35238978283257,736857.901972693,0.0,1.0
1992-12-18,12.25,12.75,12.13,12.75,187200,2.37566156963717,2.47262734798971,2.35238978283257,2.47262734798971,965289.008042604,0.0,1.0
1992-12-21,12.13,12.38,12.0,12.13,86000,2.35238978283257,2.40087267200883,2.32717868046091,2.35238978283257,443455.420361451,0.0,1.0
1992-12-22,12.13,12.13,12.0,12.0,197700,2.35238978283257,2.35238978283257,2.32717868046091,2.32717868046091,1019431.82099371,0.0,1.0
1992-12-23,12.0,12.0,11.88,12.0,100000,2.32717868046091,2.32717868046091,2.3039068936563,2.32717868046091,515645.837629594,0.0,1.0
1992-12-24,12.0,12.0,11.88,11.88,50200,2.32717868046091,2.32717868046091,2.3039068936563,2.3039068936563,258854.210490056,0.0,1.0
1992-12-28,12.0,12.0,11.88,12.0,139500,2.32717868046091,2.32717868046091,2.3039068936563,2.32717868046091,719325.943493284,0.0,1.0
1992-12-29,12.0,12.0,11.88,11.88,154200,2.32717868046091,2.32717868046091,2.3039068936563,2.3039068936563,795125.881624834,0.0,1.0
1992-12-30,12.13,12.25,12.0,12.0,96700,2.35238978283257,2.37566156963717,2.32717868046091,2.32717868046091,498629.524987818,0.0,1.0
1992-12-31,12.25,12.25,12.0,12.0,127300,2.37566156963717,2.37566156963717,2.32717868046091,2.32717868046091,656417.151302476,0.0,1.0
1993-01-04,12.13,12.38,12.13,12.38,61200,2.35238978283257,2.40087267200883,2.35238978283257,2.40087267200883,315575.252629312,0.0,1.0
1993-01-05,12.0,12.13,12.0,12.0,95500,2.32717868046091,2.35238978283257,2.32717868046091,2.32717868046091,492441.774936263,0.0,1.0
1993-01-06,12.25,12.25,12.0,12.0,82100,2.37566156963717,2.37566156963717,2.32717868046091,2.32717868046091,423345.232693899,0.0,1.0
1993-01-07,12.13,12.38,12.13,12.25,39900,2.35238978283257,2.40087267200883,2.35238978283257,2.37566156963717,205742.689214208,0.0,1.0
1993-01-08,12.13,12.13,12.0,12.0,50300,2.35238978283257,2.35238978283257,2.32717868046091,2.32717868046091,259369.856327686,0.0,1.0
1993-01-11,12.13,12.13,12.0,12.13,35100,2.35238978283257,2.35238978283257,2.32717868046091,2.35238978283257,180991.689007988,0.0,1.0
1993-01-12,12.0,12.13,12.0,12.0,44700,2.32717868046091,2.35238978283257,2.32717868046091,2.32717868046091,230493.689420429,0.0,1.0
1993-01-13,12.13,12.13,12.0,12.0,29600,2.35238978283257,2.35238978283257,2.32717868046091,2.32717868046091,152631.16793836,0.0,1.0
1993-01-14,12.13,12.13,12.0,12.13,89100,2.35238978283257,2.35238978283257,2.32717868046091,2.35238978283257,459440.441327969,0.0,1.0
1993-01-15,12.25,12.25,12.13,12.13,97300,2.37566156963717,2.37566156963717,2.35238978283257,2.35238978283257,501723.400013597,0.0,1.0
1993-01-18,12.13,12.25,12.13,12.25,36000,2.35238978283257,2.37566156963717,2.35238978283257,2.37566156963717,185632.501546654,0.0,1.0
1993-01-19,12.5,12.5,12.13,12.25,138100,2.42414445881344,2.42414445881344,2.35238978283257,2.37566156963717,712106.901766472,0.0,1.0
1993-01-20,12.63,12.88,12.38,12.5,231000,2.4493555611851,2.49783845036137,2.40087267200883,2.42414445881344,1191141.88492437,0.0,1.0
1993-01-21,12.5,12.75,12.5,12.5,211500,2.42414445881344,2.47262734798971,2.42414445881344,2.42414445881344,1090590.9465866,0.0,1.0
1993-01-22,12.63,12.75,12.63,12.63,70000,2.4493555611851,2.47262734798971,2.4493555611851,2.4493555611851,360952.086340717,0.0,1.0
1993-01-25,12.25,12.63,12.13,12.63,120200,2.37566156963717,2.4493555611851,2.35238978283257,2.4493555611851,619806.296830775,0.0,1.0
1993-01-26,12.25,12.25,12.13,12.25,130500,2.37566156963717,2.37566156963717,2.35238978283257,2.37566156963717,672917.818106623,0.0,1.0
1993-01-27,12.13,12.25,12.0,12.13,436100,2.35238978283257,2.37566156963717,2.32717868046091,2.35238978283257,2248731.49790266,0.0,1.0
1993-01-28,12.0,12.13,12.0,12.0,19900,2.32717868046091,2.35238978283257,2.32717868046091,2.32717868046091,102613.521688289,0.0,1.0
1993-01-29,12.13,12.13,12.0,12.0,115000,2.35238978283257,2.35238978283257,2.32717868046091,2.32717868046091,592992.713274034,0.0,1.0
1993-02-01,12.13,12.13,12.0,12.13,207800,2.35238978283257,2.35238978283257,2.32717868046091,2.35238978283257,1071512.0505943,0.0,1.0
1993-02-02,12.0,12.13,11.88,12.13,206100,2.32717868046091,2.35238978283257,2.3039068936563,2.35238978283257,1062746.07135459,0.0,1.0
1993-02-03,12.13,12.13,12.0,12.13,40700,2.35238978283257,2.35238978283257,2.32717868046091,2.35238978283257,209867.855915245,0.0,1.0
1993-02-04,12.13,12.13,11.88,12.0,40300,2.35238978283257,2.35238978283257,2.3039068936563,2.32717868046091,207805.272564727,0.0,1.0
1993-02-05,12.0,12.13,11.88,12.0,37800,2.32717868046091,2.35238978283257,2.3039068936563,2.32717868046091,194914.126623987,0.0,1.0
1993-02-08,12.25,12.25,12.0,12.0,129200,2.37566156963717,2.37566156963717,2.32717868046091,2.32717868046091,666214.422217438,0.0,1.0
1993-02-09,12.5,12.63,12.38,12.38,126900,2.42414445881344,2.4493555611851,2.40087267200883,2.40087267200883,654354.567951957,0.0,1.0
1993-02-10,12.63,12.63,12.38,12.38,78000,2.4493555611851,2.4493555611851,2.40087267200883,2.40087267200883,402203.753351085,0.0,1.0
1993-02-11,12.63,12.63,12.5,12.5,105500,2.4493555611851,2.4493555611851,2.42414445881344,2.42414445881344,544006.358699224,0.0,1.0
1993-02-12,12.38,12.5,12.25,12.5,93800,2.40087267200883,2.42414445881344,2.37566156963717,2.42414445881344,483675.795696561,0.0,1.0
1993-02-16,11.88,12.25,11.75,12.25,236600,2.3039068936563,2.37566156963717,2.27869579128464,2.37566156963717,1220018.05183162,0.0,1.0
1993-02-17,11.88,12.0,11.88,11.88,148800,2.3039068936563,2.32717868046091,2.3039068936563,2.3039068936563,767281.006392837,0.0,1.0
1993-02-18,11.88,11.88,11.75,11.88,112700,2.3039068936563,2.3039068936563,2.27869579128464,2.3039068936563,581132.859008553,0.0,1.0
1993-02-19,12.38,12.38,11.88,11.88,225200,2.40087267200883,2.40087267200883,2.3039068936563,2.3039068936563,1161234.42634185,0.0,1.0
1993-02-22,12.38,12.5,12.38,12.38,53700,2.40087267200883,2.42414445881344,2.40087267200883,2.40087267200883,276901.814807093,0.0,1.0
1993-02-23,12.88,12.88,12.38,12.5,173600,2.49783845036137,2.49783845036137,2.40087267200883,2.42414445881344,895161.174124978,0.0,1.0
1993-02-24,14.0,14.0,12.88,12.88,264600,2.71504179387106,2.71504179387106,2.49783845036137,2.49783845036137,1364398.88636791,0.0,1.0
1993-02-25,14.0,14.5,13.75,14.0,240600,2.71504179387106,2.81200757222359,2.66655890469479,2.71504179387106,1240643.8853368,0.0,1.0
1993-02-26,14.0,14.13,13.75,13.88,186600,2.71504179387106,2.74025289624272,2.66655890469479,2.69177000706645,962195.133016824,0.0,1.0
1993-03-01,14.0,14.13,13.75,14.0,198100,2.71504179387106,2.74025289624272,2.66655890469479,2.71504179387106,1021494.40434423,0.0,1.0
1993-03-02,14.25,14.5,13.88,13.88,289500,2.76352468304733,2.81200757222359,2.69177000706645,2.69177000706645,1492794.69993768,0.0,1.0
1993-03-03,14.25,14.38,14.0,14.13,142300,2.76352468304733,2.78873578541899,2.71504179387106,2.74025289624272,733764.026946913,0.0,1.0
1993-03-04,14.25,14.25,14.0,14.25,21500,2.76352468304733,2.76352468304733,2.71504179387106,2.76352468304733,110863.855090363,0.0,1.0
1993-03-05,14.0,14.25,14.0,14.0,184200,2.71504179387106,2.76352468304733,2.71504179387106,2.71504179387106,949819.632913713,0.0,1.0
1993-03-08,14.0,14.13,13.88,14.0,70100,2.71504179387106,2.74025289624272,2.69177000706645,2.71504179387106,361467.732178346,0.0,1.0
1993-03-09,14.38,14.38,14.0,14.13,193600,2.78873578541899,2.78873578541899,2.71504179387106,2.74025289624272,998290.341650895,0.0,1.0
1993-03-10,14.38,14.38,14.13,14.38,62200,2.78873578541899,2.78873578541899,2.74025289624272,2.78873578541899,320731.711005608,0.0,1.0
1993-03-11,14.25,14.38,14.25,14.38,29800,2.76352468304733,2.78873578541899,2.76352468304733,2.78873578541899,153662.459613619,0.0,1.0
1993-03-12,13.75,14.25,13.75,14.25,70700,2.66655890469479,2.76352468304733,2.66655890469479,2.76352468304733,364561.607204124,0.0,1.0
1993-03-15,14.0,14.0,13.75,13.75,142100,2.71504179387106,2.71504179387106,2.66655890469479,2.66655890469479,732732.735271654,0.0,1.0
1993-03-16,13.88,14.0,13.88,13.88,17100,2.69419415152526,2.71748689635113,2.69419415152526,2.69419415152526,88096.100967939,0.0125,1.0
1993-03-17,14.0,14.5,13.88,14.0,199500,2.71748689635113,2.81453999979224,2.69419415152526,2.71748689635113,1027787.84462595,0.0,1.0
1993-03-18,13.88,14.25,13.88,14.0,68700,2.69419415152526,2.76601344807168,2.69419415152526,2.71748689635113,353929.949502772,0.0,1.0
1993-03-19,14.0,14.0,13.88,14.0,84700,2.71748689635113,2.71748689635113,2.69419415152526,2.71748689635113,436359.049823651,0.0,1.0
1993-03-22,14.38,14.38,13.75,13.88,65700,2.79124725496637,2.79124725496637,2.66896034463057,2.69419415152526,338474.493192608,0.0,1.0
1993-03-23,15.0,15.13,14.38,14.38,143200,2.91159310323335,2.93682691012804,2.79124725496637,2.79124725496637,737740.447871863,0.0,1.0
1993-03-24,14.88,15.0,14.63,15.0,57600,2.88830035840748,2.91159310323335,2.83977380668693,2.91159310323335,296744.761155163,0.0,1.0
1993-03-25,15.13,15.13,14.75,14.75,123500,2.93682691012804,2.93682691012804,2.8630665515128,2.8630665515128,636249.618101781,0.0,1.0
1993-03-26,15.13,15.13,15.0,15.0,84900,2.93682691012804,2.93682691012804,2.91159310323335,2.91159310323335,437389.413577662,0.0,1.0
1993-03-29,15.25,15.25,15.0,15.0,139700,2.96011965495391,2.96011965495391,2.91159310323335,2.91159310323335,719709.08217667,0.0,1.0
1993-03-30,15.38,15.5,15.25,15.38,54800,2.9853534618486,3.00864620667446,2.96011965495391,2.9853534618486,282319.668599009,0.0,1.0
1993-03-31,15.75,15.75,15.5,15.63,122000,3.05717275839502,3.05717275839502,3.00864620667446,3.03388001356915,628521.889946699,0.0,1.0
1993-04-01,15.75,15.88,15.63,15.75,62400,3.05717275839502,3.08240656528971,3.03388001356915,3.05717275839502,321473.491251426,0.0,1.0
1993-04-02,14.88,15.75,14.88,15.75,50800,2.88830035840748,3.05717275839502,2.88830035840748,3.05717275839502,261712.39351879,0.0,1.0
1993-04-05,15.25,15.38,14.88,14.88,52300,2.96011965495391,2.9853534618486,2.88830035840748,2.88830035840748,269440.121673872,0.0,1.0
1993-04-06,14.88,15.25,14.75,15.25,56100,2.88830035840748,2.96011965495391,2.8630665515128,2.96011965495391,289017.033000081,0.0,1.0
1993-04-07,14.63,15.0,14.63,15.0,254100,2.83977380668693,2.91159310323335,2.83977380668693,2.91159310323335,1309077.14947095,0.0,1.0
1993-04-08,14.63,14.63,14.13,14.5,35400,2.83977380668693,2.83977380668693,2.74272070324582,2.81453999979224,182374.384459944,0.0,1.0
1993-04-12,14.38,14.63,14.25,14.63,120600,2.79124725496637,2.83977380668693,2.76601344807168,2.83977380668693,621309.343668623,0.0,1.0
1993-04-13,14.13,14.25,14.13,14.13,162300,2.74272070324582,2.76601344807168,2.74272070324582,2.74272070324582,836140.186379911,0.0,1.0
1993-04-14,13.38,14.0,13.25,14.0,144200,2.59714104808415,2.71748689635113,2.57190724118946,2.71748689635113,742892.266641918,0.0,1.0
1993-04-15,13.5,13.75,13.38,13.38,69800,2.62043379291002,2.66896034463057,2.59714104808415,2.59714104808415,359596.950149832,0.0,1.0
1993-04-16,13.5,13.63,13.5,13.5,57600,2.62043379291002,2.64566759980471,2.62043379291002,2.62043379291002,296744.761155162,0.0,1.0
1993-04-19,14.13,14.13,13.38,13.38,92900,2.74272070324582,2.74272070324582,2.59714104808415,2.59714104808415,478603.963738101,0.0,1.0
1993-04-20,13.25,13.38,12.88,13.38,381400,2.57190724118946,2.59714104808415,2.50008794464304,2.59714104808415,1964903.67889894,0.0,1.0
1993-04-21,13.25,13.5,13.13,13.38,192400,2.57190724118946,2.62043379291002,2.54861449636359,2.59714104808415,991209.931358565,0.0,1.0
1993-04-22,13.13,13.25,13.0,13.25,123600,2.54861449636359,2.57190724118946,2.5233806894689,2.57190724118946,636764.799978788,0.0,1.0
1993-04-23,13.0,13.13,13.0,13.13,224500,2.5233806894689,2.54861449636359,2.5233806894689,2.54861449636359,1156583.31387733,0.0,1.0
1993-04-26,13.0,13.13,12.88,13.0,92300,2.5233806894689,2.54861449636359,2.50008794464304,2.5233806894689,475512.872476069,0.0,1.0
1993-04-27,13.13,13.25,12.88,12.88,100300,2.54861449636359,2.57190724118946,2.50008794464304,2.50008794464304,516727.422636508,0.0,1.0
1993-04-28,13.0,13.25,13.0,13.25,697900,2.5233806894689,2.57190724118946,2.5233806894689,2.57190724118946,3595454.31962133,0.0,1.0
1993-04-29,12.88,13.63,12.88,13.0,103200,2.50008794464304,2.64566759980471,2.50008794464304,2.5233806894689,531667.697069666,0.0,1.0
1993-04-30,12.88,13.13,12.88,12.88,273500,2.50008794464304,2.54861449636359,2.50008794464304,2.50008794464304,1409022.43361002,0.0,1.0
1993-05-03,13.25,13.25,12.88,13.0,40100,2.57190724118946,2.57190724118946,2.50008794464304,2.5233806894689,206587.932679202,0.0,1.0
1993-05-04,13.5,13.75,13.38,13.5,150700,2.62043379291002,2.66896034463057,2.59714104808415,2.62043379291002,776379.088647274,0.0,1.0
1993-05-05,13.13,13.38,13.13,13.38,135200,2.54861449636359,2.59714104808415,2.54861449636359,2.59714104808415,696525.897711425,0.0,1.0
1993-05-06,12.88,13.0,12.75,12.88,147300,2.50008794464304,2.5233806894689,2.47485413774835,2.50008794464304,758862.904829087,0.0,1.0
1993-05-07,13.0,13.13,12.88,13.0,66700,2.5233806894689,2.54861449636359,2.50008794464304,2.5233806894689,343626.311962663,0.0,1.0
1993-05-10,13.0,13.13,12.88,12.88,60000,2.5233806894689,2.54861449636359,2.50008794464304,2.50008794464304,309109.126203295,0.0,1.0
1993-05-11,12.88,13.0,12.75,13.0,33400,2.50008794464304,2.5233806894689,2.47485413774835,2.5233806894689,172070.746919834,0.0,1.0
1993-05-12,13.0,13.0,12.88,13.0,42700,2.5233806894689,2.5233806894689,2.50008794464304,2.5233806894689,219982.661481345,0.0,1.0
1993-05-13,12.88,13.0,12.88,13.0,60100,2.50008794464304,2.5233806894689,2.50008794464304,2.5233806894689,309624.3080803,0.0,1.0
1993-05-14,12.75,12.88,12.75,12.75,103600,2.47485413774835,2.50008794464304,2.47485413774835,2.47485413774835,533728.424577688,0.0,1.0
1993-05-17,13.0,13.13,12.88,12.88,23700,2.5233806894689,2.54861449636359,2.50008794464304,2.50008794464304,122098.104850302,0.0,1.0
1993-05-18,12.88,13.13,12.88,13.0,168300,2.50008794464304,2.54861449636359,2.50008794464304,2.5233806894689,867051.09900024,0.0,1.0
1993-05-19,13.25,13.38,12.88,12.88,92800,2.57190724118946,2.59714104808415,2.50008794464304,2.50008794464304,478088.781861096,0.0,1.0
1993-05-20,13.25,13.38,13.25,13.38,74800,2.57190724118946,2.59714104808415,2.57190724118946,2.59714104808415,385356.044000107,0.0,1.0
1993-05-21,13.25,13.38,13.13,13.38,39100,2.57190724118946,2.59714104808415,2.54861449636359,2.59714104808415,201436.113909147,0.0,1.0
1993-05-24,13.13,13.13,13.0,13.0,35100,2.54861449636359,2.54861449636359,2.5233806894689,2.5233806894689,180828.838828928,0.0,1.0
1993-05-25,13.13,13.13,12.88,13.0,51900,2.54861449636359,2.54861449636359,2.50008794464304,2.5233806894689,267379.39416585,0.0,1.0
1993-05-26,13.88,13.88,13.25,13.25,198100,2.69419415152526,2.69419415152526,2.57190724118946,2.57190724118946,1020575.29834788,0.0,1.0
1993-05-27,14.0,14.25,13.75,13.75,108500,2.71748689635113,2.76601344807168,2.66896034463057,2.66896034463057,558972.336550957,0.0,1.0
1993-05-28,14.13,14.13,14.0,14.0,54200,2.74272070324582,2.74272070324582,2.71748689635113,2.71748689635113,279228.577336976,0.0,1.0
1993-06-01,13.75,14.13,13.75,13.88,106800,2.66896034463057,2.74272070324582,2.66896034463057,2.69419415152526,550214.244641865,0.0,1.0
1993-06-02,13.63,13.88,13.5,13.75,54600,2.64566759980471,2.69419415152526,2.62043379291002,2.66896034463057,281289.304844998,0.0,1.0
1993-06-03,13.88,13.88,13.5,13.5,64600,2.69419415152526,2.69419415152526,2.62043379291002,2.62043379291002,332807.492545547,0.0,1.0
1993-06-04,14.0,14.25,13.88,13.88,221100,2.71748689635113,2.76601344807168,2.69419415152526,2.69419415152526,1139067.13005914,0.0,1.0
1993-06-07,13.63,13.88,13.63,13.88,19100,2.64566759980471,2.69419415152526,2.64566759980471,2.69419415152526,98399.7385080486,0.0,1.0
1993-06-08,13.5,13.63,13.5,13.5,31400,2.62043379291002,2.64566759980471,2.62043379291002,2.62043379291002,161767.109379724,0.0,1.0
1993-06-09,13.75,13.75,13.38,13.63,73700,2.66896034463057,2.66896034463057,2.59714104808415,2.64566759980471,379689.043353047,0.0,1.0
1993-06-10,13.75,13.88,13.75,13.75,59100,2.66896034463057,2.69419415152526,2.66896034463057,2.66896034463057,304472.489310245,0.0,1.0
1993-06-11,13.75,13.75,13.75,13.75,27500,2.66896034463057,2.66896034463057,2.66896034463057,2.66896034463057,141675.01617651,0.0,1.0
1993-06-14,14.0,14.0,13.75,13.88,54000,2.71748689635113,2.71748689635113,2.66896034463057,2.69419415152526,278198.213582965,0.0,1.0
1993-06-15,14.25,14.25,13.88,13.88,73800,2.76843977565771,2.76843977565771,2.69655747972835,2.69655747972835,379871.005050184,0.0125,1.0
1993-06-16,14.5,14.5,14.13,14.13,195400,2.8170088945289,2.8170088945289,2.74512659859954,2.74512659859954,1005783.12177244,0.0,1.0
1993-06-17,14.75,15.0,14.5,14.5,202000,2.86557801340009,2.91414713227128,2.8170088945289,2.8170088945289,1039755.32547611,0.0,1.0
1993-06-18,14.0,14.5,13.88,14.5,183000,2.71987065678652,2.8170088945289,2.69655747972835,2.8170088945289,941956.557238262,0.0,1.0
1993-06-21,14.13,14.25,14.0,14.0,58800,2.74512659859954,2.76843977565771,2.71987065678652,2.71987065678652,302661.451178195,0.0,1.0
1993-06-22,14.38,14.38,14.13,14.13,107400,2.79369571747073,2.79369571747073,2.74512659859954,2.74512659859954,552820.405723438,0.0,1.0
1993-06-23,14.63,14.63,14.25,14.38,71600,2.84226483634192,2.84226483634192,2.76843977565771,2.79369571747073,368546.937148958,0.0,1.0
1993-06-24,14.38,14.5,14.38,14.5,40700,2.79369571747073,2.8170088945289,2.79369571747073,2.8170088945289,209495.256172662,0.0,1.0
1993-06-25,14.5,14.5,14.38,14.38,95500,2.8170088945289,2.8170088945289,2.79369571747073,2.79369571747073,491567.492984994,0.0,1.0
1993-06-28,14.25,14.5,14.25,14.38,54800,2.76843977565771,2.8170088945289,2.76843977565771,2.79369571747073,282072.236812332,0.0,1.0
1993-06-29,14.0,14.38,14.0,14.38,94800,2.71987065678652,2.79369571747073,2.71987065678652,2.79369571747073,487964.380470968,0.0,1.0
1993-06-30,14.38,14.5,14.0,14.0,41700,2.79369571747073,2.8170088945289,2.71987065678652,2.71987065678652,214642.559764128,0.0,1.0
1993-07-01,14.63,14.63,14.38,14.38,56500,2.84226483634192,2.84226483634192,2.79369571747073,2.79369571747073,290822.652917823,0.0,1.0
1993-07-02,14.63,14.63,14.38,14.5,75300,2.84226483634192,2.84226483634192,2.79369571747073,2.8170088945289,387591.960437382,0.0,1.0
1993-07-06,14.0,14.5,14.0,14.5,44900,2.71987065678652,2.8170088945289,2.71987065678652,2.8170088945289,231113.931256819,0.0,1.0
1993-07-07,14.13,14.13,13.88,14.0,27000,2.74512659859954,2.74512659859954,2.69655747972835,2.71987065678652,138977.196969579,0.0,1.0
1993-07-08,14.38,14.38,14.13,14.13,39100,2.79369571747073,2.79369571747073,2.74512659859954,2.74512659859954,201259.570426317,0.0,1.0
1993-07-09,14.38,14.5,14.38,14.5,156900,2.79369571747073,2.8170088945289,2.79369571747073,2.8170088945289,807611.933501,0.0,1.0
1993-07-12,14.5,14.5,14.38,14.38,55100,2.8170088945289,2.8170088945289,2.79369571747073,2.79369571747073,283616.427889771,0.0,1.0
1993-07-13,14.5,14.5,14.38,14.38,89300,2.8170088945289,2.8170088945289,2.79369571747073,2.79369571747073,459654.210717905,0.0,1.0
1993-07-14,14.5,14.63,14.38,14.5,69300,2.8170088945289,2.84226483634192,2.79369571747073,2.8170088945289,356708.138888587,0.0,1.0
1993-07-15,14.63,14.63,14.5,14.63,48000,2.84226483634192,2.84226483634192,2.8170088945289,2.84226483634192,247070.572390363,0.0,1.0
1993-07-16,14.88,14.88,14.63,14.63,37700,2.8908339552131,2.8908339552131,2.84226483634192,2.84226483634192,194053.345398265,0.0,1.0
1993-07-19,15.0,15.13,14.88,14.88,111700,2.91414713227128,2.93940307408429,2.8908339552131,2.8908339552131,574953.811166741,0.0,1.0
1993-07-20,14.63,15.0,14.63,15.0,166000,2.84226483634192,2.91414713227128,2.84226483634192,2.91414713227128,854452.396183339,0.0,1.0
1993-07-21,14.75,14.75,14.5,14.75,65800,2.86557801340009,2.86557801340009,2.8170088945289,2.86557801340009,338692.576318456,0.0,1.0
1993-07-22,14.63,14.75,14.63,14.75,95800,2.84226483634192,2.86557801340009,2.84226483634192,2.86557801340009,493111.684062433,0.0,1.0
1993-07-23,14.63,14.75,14.63,14.75,24400,2.84226483634192,2.86557801340009,2.84226483634192,2.86557801340009,125594.207631768,0.0,1.0
1993-07-26,14.88,14.88,14.63,14.63,130100,2.8908339552131,2.8908339552131,2.84226483634192,2.84226483634192,669664.197249715,0.0,1.0
1993-07-27,14.75,14.88,14.75,14.75,48400,2.86557801340009,2.8908339552131,2.86557801340009,2.86557801340009,249129.49382695,0.0,1.0
1993-07-28,14.75,14.75,14.63,14.75,145200,2.86557801340009,2.86557801340009,2.84226483634192,2.86557801340009,747388.481480849,0.0,1.0
1993-07-29,14.63,14.63,14.63,14.63,11700,2.84226483634192,2.84226483634192,2.84226483634192,2.84226483634192,60223.452020151,0.0,1.0
1993-07-30,14.5,14.63,14.5,14.63,190400,2.8170088945289,2.84226483634192,2.8170088945289,2.84226483634192,980046.603815108,0.0,1.0
1993-08-02,14.5,14.63,14.5,14.63,76100,2.8170088945289,2.84226483634192,2.8170088945289,2.84226483634192,391709.803310555,0.0,1.0
1993-08-03,14.63,14.75,14.5,14.5,133000,2.84226483634192,2.86557801340009,2.8170088945289,2.8170088945289,684591.377664965,0.0,1.0
1993-08-04,14.5,14.63,14.5,14.63,9900,2.8170088945289,2.84226483634192,2.8170088945289,2.84226483634192,50958.3055555124,0.0,1.0
1993-08-05,14.5,14.5,14.25,14.38,125700,2.8170088945289,2.8170088945289,2.76843977565771,2.79369571747073,647016.061447264,0.0,1.0
1993-08-06,14.25,14.5,14.25,14.5,24800,2.76843977565771,2.8170088945289,2.76843977565771,2.8170088945289,127653.129068355,0.0,1.0
1993-08-09,14.88,14.88,14.5,14.5,44600,2.8908339552131,2.8908339552131,2.8170088945289,2.8170088945289,229569.74017938,0.0,1.0
1993-08-10,14.88,15.0,14.88,15.0,74900,2.8908339552131,2.91414713227128,2.8908339552131,2.91414713227128,385533.039000797,0.0,1.0
1993-08-11,15.13,15.13,14.88,15.0,79400,2.93940307408429,2.93940307408429,2.8908339552131,2.91414713227128,408695.905162393,0.0,1.0
1993-08-12,15.13,15.25,15.0,15.13,151100,2.93940307408429,2.96271625114246,2.91414713227128,2.93940307408429,777757.572670499,0.0,1.0
1993-08-13,14.88,15.0,14.75,15.0,39600,2.8908339552131,2.91414713227128,2.86557801340009,2.91414713227128,203833.22222205,0.0,1.0
1993-08-16,14.75,14.88,14.75,14.75,29500,2.86557801340009,2.8908339552131,2.86557801340009,2.86557801340009,151845.455948244,0.0,1.0
1993-08-17,14.88,14.88,14.75,14.75,78400,2.8908339552131,2.8908339552131,2.86557801340009,2.86557801340009,403548.601570928,0.0,1.0
1993-08-18,14.88,15.13,14.88,14.88,55800,2.8908339552131,2.93940307408429,2.8908339552131,2.8908339552131,287219.540403798,0.0,1.0
1993-08-19,15.13,15.38,14.88,14.88,114300,2.93940307408429,2.98797219295548,2.8908339552131,2.8908339552131,588336.800504553,0.0,1.0
1993-08-20,15.0,15.13,14.88,15.13,47400,2.91414713227128,2.93940307408429,2.8908339552131,2.93940307408429,243982.190235483,0.0,1.0
1993-08-23,15.13,15.13,14.88,15.0,112300,2.93940307408429,2.93940307408429,2.8908339552131,2.91414713227128,578042.193321622,0.0,1.0
1993-08-24,15.0,15.13,14.88,15.0,40400,2.91414713227128,2.93940307408429,2.8908339552131,2.91414713227128,207951.065095222,0.0,1.0
1993-08-25,14.88,15.0,14.88,15.0,57100,2.8908339552131,2.91414713227128,2.8908339552131,2.91414713227128,293911.035072704,0.0,1.0
1993-08-26,15.0,15.0,14.88,14.88,43300,2.91414713227128,2.91414713227128,2.8908339552131,2.8908339552131,222878.245510473,0.0,1.0
1993-08-27,15.0,15.13,14.88,15.0,65100,2.91414713227128,2.93940307408429,2.8908339552131,2.91414713227128,335089.46380443,0.0,1.0
1993-08-30,15.25,15.38,15.0,15.0,93400,2.96271625114246,2.98797219295548,2.91414713227128,2.91414713227128,480758.155442916,0.0,1.0
1993-08-31,15.38,15.63,15.25,15.25,99700,2.98797219295548,3.03654131182667,2.96271625114246,2.96271625114246,513186.168069151,0.0,1.0
1993-09-01,15.5,15.5,15.13,15.5,85500,3.01128537001365,3.01128537001365,2.93940307408429,3.01128537001365,440094.457070335,0.0,1.0
1993-09-02,15.13,15.38,15.0,15.38,23900,2.93940307408429,2.98797219295548,2.91414713227128,2.98797219295548,123020.555836035,0.0,1.0
1993-09-03,15.5,15.5,15.13,15.13,33300,3.01128537001365,3.01128537001365,2.93940307408429,2.93940307408429,171405.209595815,0.0,1.0
1993-09-07,15.38,15.38,15.0,15.38,50200,2.98797219295548,2.98797219295548,2.91414713227128,2.98797219295548,258394.640291588,0.0,1.0
1993-09-08,15.0,15.25,14.75,15.25,40300,2.91414713227128,2.96271625114246,2.86557801340009,2.96271625114246,207436.334736076,0.0,1.0
1993-09-09,14.88,15.0,14.75,15.0,132100,2.8908339552131,2.91414713227128,2.86557801340009,2.91414713227128,679958.804432647,0.0,1.0
1993-09-10,14.88,15.0,14.88,14.88,9800,2.8908339552131,2.91414713227128,2.8908339552131,2.8908339552131,50443.5751963659,0.0,1.0
1993-09-13,15.0,15.25,15.0,15.0,76600,2.91414713227128,2.96271625114246,2.91414713227128,2.91414713227128,394283.455106288,0.0,1.0
1993-09-14,14.88,15.0,14.75,15.0,21300,2.8908339552131,2.91414713227128,2.86557801340009,2.91414713227128,109637.566498224,0.0,1.0
1993-09-15,14.63,14.88,14.5,14.88,19400,2.84469329228548,2.89330390903677,2.81941577157481,2.89330390903677,99772.4432260225,0.0125,1.0
1993-09-16,14.5,14.88,14.5,14.88,75900,2.81941577157481,2.89330390903677,2.81941577157481,2.89330390903677,390346.826848201,0.0,1.0
1993-09-17,14.13,14.25,14.13,14.13,60200,2.7474720587829,2.77080515482352,2.7474720587829,2.7474720587829,309603.148567348,0.0,1.0
1993-09-20,14.0,14.25,13.88,14.25,77200,2.72219453807223,2.77080515482352,2.69886144203161,2.77080515482352,397032.609126234,0.0,1.0
1993-09-21,13.88,13.88,13.75,13.88,61000,2.69886144203161,2.69886144203161,2.67358392132094,2.69886144203161,313717.47612306,0.0,1.0
1993-09-22,13.88,14.0,13.75,14.0,83400,2.69886144203161,2.72219453807223,2.67358392132094,2.72219453807223,428918.647683004,0.0,1.0
1993-09-23,13.88,13.88,13.75,13.88,109000,2.69886144203161,2.69886144203161,2.67358392132094,2.69886144203161,560577.129465797,0.0,1.0
1993-09-24,13.75,13.75,13.75,13.75,9400,2.67358392132094,2.67358392132094,2.67358392132094,2.67358392132094,48343.3487796191,0.0,1.0
1993-09-27,14.0,14.0,13.75,13.75,148500,2.72219453807223,2.72219453807223,2.67358392132094,2.67358392132094,763722.052529089,0.0,1.0
1993-09-28,13.88,14.13,13.88,14.0,25900,2.69886144203161,2.7474720587829,2.69886144203161,2.72219453807223,133201.354616185,0.0,1.0
1993-09-29,14.13,14.13,14.0,14.0,47800,2.7474720587829,2.7474720587829,2.72219453807223,2.72219453807223,245831.071453808,0.0,1.0
1993-09-30,14.0,14.0,14.0,14.0,23800,2.72219453807223,2.72219453807223,2.72219453807223,2.72219453807223,122401.24478244,0.0,1.0
1993-10-01,14.38,14.38,14.0,14.0,703000,2.79608267553419,2.79608267553419,2.72219453807223,2.72219453807223,3615465.33958215,0.0,1.0
1993-10-04,14.38,14.5,14.38,14.5,48300,2.79608267553419,2.81941577157481,2.79608267553419,2.81941577157481,248402.526176128,0.0,1.0
1993-10-05,14.25,14.5,14.25,14.38,35100,2.77080515482352,2.81941577157481,2.77080515482352,2.79608267553419,180516.121506876,0.0,1.0
1993-10-06,14.25,14.5,14.13,14.38,118400,2.77080515482352,2.81941577157481,2.7474720587829,2.79608267553419,608920.478245415,0.0,1.0
1993-10-07,14.13,14.25,14.0,14.25,30900,2.7474720587829,2.77080515482352,2.72219453807223,2.77080515482352,158915.901839386,0.0,1.0
1993-10-08,14.0,14.25,14.0,14.13,55300,2.72219453807223,2.77080515482352,2.72219453807223,2.7474720587829,284402.89228861,0.0,1.0
1993-10-11,13.88,14.0,13.88,14.0,37000,2.69886144203161,2.72219453807223,2.69886144203161,2.72219453807223,190287.649451692,0.0,1.0
1993-10-12,13.75,14.0,13.75,13.88,44900,2.67358392132094,2.72219453807223,2.67358392132094,2.69886144203161,230916.634064351,0.0,1.0
1993-10-13,14.13,14.13,13.63,13.75,134300,2.7474720587829,2.7474720587829,2.65025082528032,2.67358392132094,690692.738415197,0.0,1.0
1993-10-14,14.5,14.5,14.13,14.13,208200,2.81941577157481,2.81941577157481,2.7474720587829,2.7474720587829,1070753.74637412,0.0,1.0
1993-10-15,14.63,14.75,14.5,14.63,186200,2.84469329228548,2.86802638832609,2.81941577157481,2.84469329228548,957609.73859203,0.0,1.0
1993-10-18,14.38,14.63,14.38,14.63,56100,2.79608267553419,2.84469329228548,2.79608267553419,2.84469329228548,288517.219844323,0.0,1.0
1993-10-19,14.75,15.0,14.38,14.38,467100,2.86802638832609,2.91663700507738,2.79608267553419,2.79608267553419,2402253.00159151,0.0,1.0
1993-10-20,14.5,14.75,14.38,14.75,205500,2.81941577157481,2.86802638832609,2.79608267553419,2.86802638832609,1056867.89087359,0.0,1.0
1993-10-21,14.13,14.5,14.0,14.5,54300,2.7474720587829,2.81941577157481,2.72219453807223,2.81941577157481,279259.98284397,0.0,1.0
1993-10-22,14.0,14.13,13.88,14.0,128700,2.72219453807223,2.7474720587829,2.69886144203161,2.72219453807223,661892.445525211,0.0,1.0
1993-10-25,14.13,14.13,13.63,13.88,111600,2.7474720587829,2.7474720587829,2.65025082528032,2.69886144203161,573948.694021861,0.0,1.0
1993-10-26,14.0,14.25,13.75,14.13,86900,2.72219453807223,2.77080515482352,2.67358392132094,2.7474720587829,446918.830739245,0.0,1.0
1993-10-27,14.0,14.0,13.75,14.0,15900,2.72219453807223,2.72219453807223,2.67358392132094,2.72219453807223,81772.2601697813,0.0,1.0
1993-10-28,14.0,14.0,13.88,14.0,46900,2.72219453807223,2.72219453807223,2.69886144203161,2.72219453807223,241202.452953632,0.0,1.0
1993-10-29,14.13,14.13,13.75,13.88,100700,2.7474720587829,2.7474720587829,2.67358392132094,2.69886144203161,517890.981075282,0.0,1.0
1993-11-01,14.13,14.38,14.0,14.13,27500,2.7474720587829,2.79608267553419,2.72219453807223,2.7474720587829,141430.009727609,0.0,1.0
1993-11-02,14.13,14.13,13.75,14.0,21600,2.7474720587829,2.7474720587829,2.67358392132094,2.72219453807223,111086.844004231,0.0,1.0
1993-11-03,14.0,14.13,13.88,13.88,55600,2.72219453807223,2.7474720587829,2.69886144203161,2.69886144203161,285945.765122003,0.0,1.0
1993-11-04,13.75,14.0,13.63,13.88,113800,2.67358392132094,2.72219453807223,2.65025082528032,2.69886144203161,585263.09480007,0.0,1.0
1993-11-05,13.75,13.75,13.63,13.63,152800,2.67358392132094,2.67358392132094,2.65025082528032,2.65025082528032,785836.563141043,0.0,1.0
1993-11-08,13.75,13.88,13.63,13.63,76300,2.67358392132094,2.69886144203161,2.65025082528032,2.65025082528032,392403.990626057,0.0,1.0
1993-11-09,13.75,13.75,13.63,13.63,18500,2.67358392132094,2.67358392132094,2.65025082528032,2.65025082528032,95143.8247258462,0.0,1.0
1993-11-10,13.88,13.88,13.5,13.75,24300,2.69886144203161,2.69886144203161,2.62497330456965,2.67358392132094,124972.69950476,0.0,1.0
1993-11-11,13.75,13.88,13.75,13.75,6300,2.67358392132094,2.69886144203161,2.67358392132094,2.67358392132094,32400.3295012341,0.0,1.0
1993-11-12,14.13,14.13,13.75,13.75,257600,2.7474720587829,2.7474720587829,2.67358392132094,2.67358392132094,1324813.47293935,0.0,1.0
1993-11-15,14.13,14.38,14.0,14.38,44100,2.7474720587829,2.79608267553419,2.72219453807223,2.79608267553419,226802.306508639,0.0,1.0
1993-11-16,14.13,14.13,13.88,14.0,269800,2.7474720587829,2.7474720587829,2.69886144203161,2.72219453807223,1387556.96816396,0.0,1.0
1993-11-17,13.88,14.13,13.88,14.13,31000,2.69886144203161,2.7474720587829,2.69886144203161,2.7474720587829,159430.19278385,0.0,1.0
1993-11-18,14.25,14.25,13.88,13.88,29900,2.77080515482352,2.77080515482352,2.69886144203161,2.69886144203161,153772.992394746,0.0,1.0
1993-11-19,14.25,14.38,14.13,14.25,183700,2.77080515482352,2.79608267553419,2.7474720587829,2.77080515482352,944752.464980429,0.0,1.0
1993-11-22,14.13,14.25,14.0,14.13,118000,2.7474720587829,2.77080515482352,2.72219453807223,2.7474720587829,606863.314467559,0.0,1.0
1993-11-23,14.5,14.5,14.25,14.38,33300,2.81941577157481,2.81941577157481,2.77080515482352,2.79608267553419,171258.884506523,0.0,1.0
1993-11-24,14.5,14.5,14.38,14.5,29100,2.81941577157481,2.81941577157481,2.79608267553419,2.81941577157481,149658.664839034,0.0,1.0
1993-11-26,14.5,14.5,14.38,14.5,13600,2.81941577157481,2.81941577157481,2.79608267553419,2.81941577157481,69943.5684471085,0.0,1.0
1993-11-29,14.75,14.75,14.38,14.5,129300,2.86802638832609,2.86802638832609,2.79608267553419,2.81941577157481,664978.191191997,0.0,1.0
1993-11-30,14.5,14.75,14.5,14.75,40700,2.81941577157481,2.86802638832609,2.81941577157481,2.86802638832609,209316.414396862,0.0,1.0
1993-12-01,14.38,14.63,14.25,14.5,228900,2.79608267553419,2.84469329228548,2.77080515482352,2.81941577157481,1177211.97187817,0.0,1.0
1993-12-02,14.5,14.5,14.38,14.5,23000,2.81941577157481,2.81941577157481,2.79608267553419,2.81941577157481,118286.917226728,0.0,1.0
1993-12-03,14.63,14.63,14.38,14.5,61500,2.84469329228548,2.84469329228548,2.79608267553419,2.81941577157481,316288.930845381,0.0,1.0
1993-12-06,14.63,14.63,14.5,14.5,21600,2.84469329228548,2.84469329228548,2.81941577157481,2.81941577157481,111086.844004231,0.0,1.0
1993-12-07,14.5,14.63,14.5,14.5,24400,2.81941577157481,2.84469329228548,2.81941577157481,2.81941577157481,125486.990449224,0.0,1.0
1993-12-08,14.5,14.63,14.38,14.63,33800,2.81941577157481,2.84469329228548,2.79608267553419,2.84469329228548,173830.339228843,0.0,1.0
1993-12-09,14.25,14.5,14.25,14.38,55200,2.77080515482352,2.81941577157481,2.77080515482352,2.79608267553419,283888.601344146,0.0,1.0
1993-12-10,14.38,14.38,14.25,14.25,52900,2.79608267553419,2.79608267553419,2.77080515482352,2.77080515482352,272059.909621474,0.0,1.0
1993-12-13,14.38,14.5,14.25,14.38,49200,2.79608267553419,2.81941577157481,2.77080515482352,2.79608267553419,253031.144676304,0.0,1.0
1993-12-14,14.38,14.5,14.25,14.38,41000,2.79608267553419,2.81941577157481,2.77080515482352,2.79608267553419,210859.287230254,0.0,1.0
1993-12-15,14.13,14.5,14.13,14.38,74500,2.74990258962046,2.82190994688582,2.74990258962046,2.79855620939435,382808.105266482,0.0125,1.0
1993-12-16,14.38,14.63,14.25,14.25,156700,2.79855620939435,2.84720982916825,2.77325632711193,2.77325632711193,805181.612016883,0.0,1.0
1993-12-17,14.88,14.88,14.38,14.38,167200,2.89586344894214,2.89586344894214,2.79855620939435,2.79855620939435,859134.432222225,0.0,1.0
1993-12-20,14.75,15.0,14.75,14.88,83400,2.87056356665972,2.91921718643361,2.87056356665972,2.89586344894214,428539.543345296,0.0,1.0
1993-12-21,14.5,14.75,14.5,14.63,33800,2.82190994688582,2.87056356665972,2.82190994688582,2.84720982916825,173676.697422914,0.0,1.0
1993-12-22,14.75,14.88,14.38,14.5,157000,2.87056356665972,2.89586344894214,2.79855620939435,2.82190994688582,806723.121165605,0.0,1.0
1993-12-23,14.88,14.88,14.63,14.75,46300,2.89586344894214,2.89586344894214,2.84720982916825,2.87056356665972,237906.245286418,0.0,1.0
1993-12-27,14.63,14.75,14.63,14.75,14100,2.84720982916825,2.87056356665972,2.84720982916825,2.87056356665972,72450.9299900321,0.0,1.0
1993-12-28,14.75,14.88,14.5,14.5,52400,2.87056356665972,2.89586344894214,2.82190994688582,2.82190994688582,269250.264643807,0.0,1.0
1993-12-29,15.0,15.25,14.88,14.88,67400,2.91921718643361,2.9678708062075,2.89586344894214,2.89586344894214,346325.722080012,0.0,1.0
1993-12-30,15.0,15.0,14.88,15.0,21200,2.91921718643361,2.91921718643361,2.89586344894214,2.91921718643361,108933.313176502,0.0,1.0
1993-12-31,15.25,15.63,14.88,15.0,86700,2.9678708062075,3.04182430826382,2.89586344894214,2.91921718643361,445496.143981262,0.0,1.0
1994-01-03,14.5,15.0,14.5,15.0,29300,2.82190994688582,2.91921718643361,2.82190994688582,2.91921718643361,150554.060192053,0.0,1.0
1994-01-04,14.5,14.63,14.5,14.63,253000,2.82190994688582,2.84720982916825,2.82190994688582,2.84720982916825,1300006.04875732,0.0,1.0
1994-01-05,14.38,14.5,14.38,14.5,57800,2.79855620939435,2.82190994688582,2.79855620939435,2.82190994688582,296997.429320841,0.0,1.0
1994-01-06,14.25,14.38,14.13,14.38,145700,2.77325632711193,2.79855620939435,2.74990258962046,2.79855620939435,748659.609896998,0.0,1.0
1994-01-07,14.25,14.38,14.13,14.13,54500,2.77325632711193,2.79855620939435,2.74990258962046,2.74990258962046,280040.828684876,0.0,1.0
1994-01-10,14.5,14.63,14.0,14.13,102300,2.82190994688582,2.84720982916825,2.72460270733804,2.74990258962046,525654.619714914,0.0,1.0
1994-01-11,14.88,14.88,14.5,14.5,40000,2.89586344894214,2.89586344894214,2.82190994688582,2.82190994688582,205534.553163212,0.0,1.0
1994-01-12,14.5,14.88,14.5,14.88,81800,2.82190994688582,2.89586344894214,2.82190994688582,2.89586344894214,420318.161218768,0.0,1.0
1994-01-13,14.88,14.88,14.5,14.5,110800,2.89586344894214,2.89586344894214,2.82190994688582,2.82190994688582,569330.712262096,0.0,1.0
1994-01-14,15.0,15.13,14.75,14.75,173500,2.91921718643361,2.94451706871603,2.87056356665972,2.87056356665972,891506.124345431,0.0,1.0
1994-01-17,15.13,15.13,14.88,15.0,77300,2.94451706871603,2.94451706871603,2.89586344894214,2.91921718643361,397195.523987907,0.0,1.0
1994-01-18,15.13,15.25,14.88,15.0,72900,2.94451706871603,2.9678708062075,2.89586344894214,2.91921718643361,374586.723139954,0.0,1.0
1994-01-19,15.25,15.63,15.13,15.13,161100,2.9678708062075,3.04182430826382,2.94451706871603,2.94451706871603,827790.412864836,0.0,1.0
1994-01-20,15.13,15.25,15.13,15.13,36400,2.94451706871603,2.9678708062075,2.94451706871603,2.94451706871603,187036.443378523,0.0,1.0
1994-01-21,15.13,15.38,15.13,15.25,47500,2.94451706871603,2.99317068848993,2.94451706871603,2.9678708062075,244072.281881314,0.0,1.0
1994-01-24,15.38,15.38,15.13,15.13,33200,2.99317068848993,2.99317068848993,2.94451706871603,2.94451706871603,170593.679125466,0.0,1.0
1994-01-25,15.13,15.25,15.13,15.25,44300,2.94451706871603,2.9678708062075,2.94451706871603,2.9678708062075,227629.517628257,0.0,1.0
1994-01-26,15.13,15.25,15.13,15.13,31400,2.94451706871603,2.9678708062075,2.94451706871603,2.94451706871603,161344.624233121,0.0,1.0
1994-01-27,15.38,15.5,15.13,15.13,69200,2.99317068848993,3.0165244259814,2.94451706871603,2.94451706871603,355574.776972356,0.0,1.0
1994-01-28,16.5,16.5,15.5,15.5,486100,3.21113890507697,3.21113890507697,3.0165244259814,3.0165244259814,2497758.65731593,0.0,1.0
1994-01-31,16.5,16.63,16.38,16.5,323600,3.21113890507697,3.2364387873594,3.1877851675855,3.21113890507697,1662774.53509038,0.0,1.0
1994-02-01,16.5,16.63,16.38,16.5,147800,3.21113890507697,3.2364387873594,3.1877851675855,3.21113890507697,759450.173938067,0.0,1.0
1994-02-02,17.88,18.0,16.63,16.75,665300,3.47970688622886,3.50306062372033,3.2364387873594,3.25979252485086,3418553.45548712,0.0,1.0
1994-02-03,18.0,18.38,17.75,18.0,627200,3.50306062372033,3.57701412577665,3.45440700394644,3.50306062372033,3222781.79359916,0.0,1.0
1994-02-04,17.38,18.38,17.38,18.0,241600,3.38239964668108,3.57701412577665,3.38239964668108,3.50306062372033,1241428.7011058,0.0,1.0
1994-02-07,18.25,18.38,17.0,17.13,527600,3.55171424349423,3.57701412577665,3.30844614462476,3.33374602690718,2711000.75622276,0.0,1.0
1994-02-08,18.13,18.38,18.0,18.13,277400,3.52836050600276,3.57701412577665,3.50306062372033,3.52836050600276,1425382.12618687,0.0,1.0
1994-02-09,17.88,18.25,17.88,18.13,199900,3.47970688622886,3.55171424349423,3.47970688622886,3.52836050600276,1027158.92943315,0.0,1.0
1994-02-10,18.0,18.0,17.63,17.75,82600,3.50306062372033,3.50306062372033,3.43105326645497,3.45440700394644,424428.852282032,0.0,1.0
1994-02-11,17.88,18.0,17.75,17.75,137400,3.47970688622886,3.50306062372033,3.45440700394644,3.45440700394644,706011.190115633,0.0,1.0
1994-02-14,18.0,18.25,17.88,18.0,289800,3.50306062372033,3.55171424349423,3.47970688622886,3.50306062372033,1489097.83766747,0.0,1.0
1994-02-15,17.75,18.0,17.75,17.88,43200,3.45440700394644,3.50306062372033,3.45440700394644,3.47970688622886,221977.317416269,0.0,1.0
1994-02-16,17.5,17.88,17.38,17.88,38800,3.40575338417255,3.47970688622886,3.38239964668108,3.47970688622886,199368.516568315,0.0,1.0
1994-02-17,17.38,17.5,17.13,17.5,22800,3.38239964668108,3.40575338417255,3.33374602690718,3.40575338417255,117154.695303031,0.0,1.0
1994-02-18,17.75,17.75,17.5,17.5,101500,3.45440700394644,3.45440700394644,3.40575338417255,3.40575338417255,521543.928651649,0.0,1.0
1994-02-22,17.88,18.0,17.75,17.75,53200,3.47970688622886,3.50306062372033,3.45440700394644,3.45440700394644,273360.955707072,0.0,1.0
1994-02-23,17.75,17.88,17.63,17.88,29000,3.45440700394644,3.47970688622886,3.43105326645497,3.47970688622886,149012.551043328,0.0,1.0
1994-02-24,17.38,17.63,17.25,17.63,69200,3.38239964668108,3.43105326645497,3.35709976439865,3.43105326645497,355574.776972356,0.0,1.0
1994-02-25,17.63,17.75,17.38,17.5,31800,3.43105326645497,3.45440700394644,3.38239964668108,3.40575338417255,163399.969764753,0.0,1.0
1994-02-28,17.75,17.88,17.63,17.75,37400,3.45440700394644,3.47970688622886,3.43105326645497,3.45440700394644,192174.807207603,0.0,1.0
1994-03-01,17.75,18.13,17.63,17.88,273200,3.45440700394644,3.52836050600276,3.43105326645497,3.47970688622886,1403800.99810474,0.0,1.0
1994-03-02,17.75,17.75,17.38,17.63,26800,3.45440700394644,3.45440700394644,3.38239964668108,3.43105326645497,137708.150619352,0.0,1.0
1994-03-03,17.63,17.75,17.5,17.75,38900,3.43105326645497,3.45440700394644,3.40575338417255,3.45440700394644,199882.352951223,0.0,1.0
1994-03-04,17.38,17.63,17.25,17.63,38000,3.38239964668108,3.43105326645497,3.35709976439865,3.43105326645497,195257.825505051,0.0,1.0
1994-03-07,17.63,17.63,17.38,17.5,139000,3.43105326645497,3.43105326645497,3.38239964668108,3.40575338417255,714232.57224216,0.0,1.0
1994-03-08,17.5,17.63,17.5,17.5,20000,3.40575338417255,3.43105326645497,3.40575338417255,3.40575338417255,102767.276581606,0.0,1.0
1994-03-09,17.38,17.63,17.25,17.5,27200,3.38239964668108,3.43105326645497,3.35709976439865,3.40575338417255,139763.496150984,0.0,1.0
1994-03-10,17.25,17.5,17.13,17.38,115100,3.35709976439865,3.40575338417255,3.33374602690718,3.38239964668108,591425.676727142,0.0,1.0
1994-03-11,17.38,17.38,17.0,17.25,66700,3.38239964668108,3.38239964668108,3.30844614462476,3.35709976439865,342728.867399655,0.0,1.0
1994-03-14,17.5,17.63,17.38,17.38,61700,3.40575338417255,3.43105326645497,3.38239964668108,3.38239964668108,317037.048254254,0.0,1.0
1994-03-15,17.63,17.75,17.38,17.63,200700,3.43348594744366,3.45685624317215,3.38479783134265,3.43348594744366,1030538.94909178,0.0125,1.0
1994-03-16,17.38,17.75,17.13,17.75,43500,3.38479783134265,3.45685624317215,3.33610971524163,3.45685624317215,223360.459818099,0.0,1.0
1994-03-17,17.75,17.75,17.13,17.38,178900,3.45685624317215,3.45685624317215,3.33610971524163,3.38479783134265,918601.983022024,0.0,1.0
1994-03-18,18.5,18.5,18.13,18.38,148800,3.6029205914752,3.6029205914752,3.5308621796457,3.57955029574671,764046.814274327,0.0,1.0
1994-03-21,18.63,18.88,18.5,18.63,299300,3.62823841184773,3.67692652794874,3.6029205914752,3.62823841184773,1536822.65801281,0.0,1.0
1994-03-22,18.88,19.13,18.63,18.75,147200,3.67692652794874,3.72561464404976,3.62823841184773,3.65160870757622,755831.257131593,0.0,1.0
1994-03-23,18.75,18.88,18.75,18.75,123500,3.65160870757622,3.67692652794874,3.65160870757622,3.65160870757622,634138.316954834,0.0,1.0
1994-03-24,18.88,18.88,18.5,18.75,70200,3.67692652794874,3.67692652794874,3.6029205914752,3.65160870757622,360457.569637485,0.0,1.0
1994-03-25,18.75,18.88,18.5,18.75,57000,3.65160870757622,3.67692652794874,3.6029205914752,3.65160870757622,292679.223209923,0.0,1.0
1994-03-28,19.13,19.25,18.75,18.88,148500,3.72561464404976,3.74898493977825,3.65160870757622,3.67692652794874,762506.397310064,0.0,1.0
1994-03-29,18.13,19.0,18.13,19.0,55000,3.5308621796457,3.70029682367723,3.5308621796457,3.70029682367723,282409.776781505,0.0,1.0
1994-03-30,18.13,18.38,17.88,18.13,41900,3.5308621796457,3.57955029574671,3.48217406354468,3.5308621796457,215144.902675365,0.0,1.0
1994-03-31,17.38,18.13,16.88,18.13,199200,3.38479783134265,3.5308621796457,3.28742159914062,3.5308621796457,1022836.86427047,0.0,1.0
1994-04-04,17.5,17.5,16.88,17.13,69800,3.40816812707114,3.40816812707114,3.28742159914062,3.33610971524163,358403.680351801,0.0,1.0
1994-04-05,17.75,17.75,17.5,17.5,127400,3.45685624317215,3.45685624317215,3.40816812707114,3.40816812707114,654163.73749025,0.0,1.0
1994-04-06,18.25,18.25,17.75,17.88,120900,3.55423247537418,3.55423247537418,3.45685624317215,3.48217406354468,620788.036597891,0.0,1.0
1994-04-07,18.38,18.38,18.0,18.25,47100,3.57955029574671,3.57955029574671,3.50554435927317,3.55423247537418,241845.463389253,0.0,1.0
1994-04-08,18.13,18.5,18.13,18.25,74400,3.5308621796457,3.6029205914752,3.5308621796457,3.55423247537418,382023.407137163,0.0,1.0
1994-04-11,18.5,18.5,18.0,18.0,80600,3.6029205914752,3.6029205914752,3.50554435927317,3.50554435927317,413858.69106526,0.0,1.0
1994-04-12,18.75,18.75,18.38,18.38,82300,3.65160870757622,3.65160870757622,3.57955029574671,3.57955029574671,422587.720529416,0.0,1.0
1994-04-13,18.38,18.5,18.25,18.38,111300,3.57955029574671,3.6029205914752,3.55423247537418,3.57955029574671,571494.693741483,0.0,1.0
1994-04-14,18.63,18.63,18.0,18.25,91700,3.62823841184773,3.62823841184773,3.50554435927317,3.55423247537418,470854.118742982,0.0,1.0
1994-04-15,18.88,18.88,18.63,18.88,120500,3.67692652794874,3.67692652794874,3.62823841184773,3.67692652794874,618734.147312208,0.0,1.0
1994-04-18,18.13,18.88,18.13,18.75,90700,3.5308621796457,3.67692652794874,3.5308621796457,3.65160870757622,465719.395528773,0.0,1.0
1994-04-19,17.75,17.75,17.13,17.63,122500,3.45685624317215,3.45685624317215,3.33610971524163,3.43348594744366,629003.593740625,0.0,1.0
1994-04-20,17.75,18.0,17.75,18.0,21200,3.45685624317215,3.50554435927317,3.45685624317215,3.50554435927317,108856.132141235,0.0,1.0
1994-04-21,17.5,17.88,17.5,17.88,209700,3.40816812707114,3.48217406354468,3.40816812707114,3.48217406354468,1076751.45801966,0.0,1.0
1994-04-22,17.38,17.5,17.38,17.5,24000,3.38479783134265,3.40816812707114,3.38479783134265,3.40816812707114,123233.35714102,0.0,1.0
1994-04-25,17.5,17.63,17.25,17.25,79000,3.40816812707114,3.43348594744366,3.35948001097012,3.35948001097012,405643.133922525,0.0,1.0
1994-04-26,17.5,17.63,17.38,17.63,6300,3.40816812707114,3.43348594744366,3.38479783134265,3.43348594744366,32348.7562495178,0.0,1.0
1994-04-28,17.38,17.63,17.25,17.38,43200,3.38479783134265,3.43348594744366,3.35948001097012,3.38479783134265,221820.042853837,0.0,1.0
1994-04-29,17.75,17.75,17.38,17.38,446400,3.45685624317215,3.45685624317215,3.38479783134265,3.38479783134265,2292140.44282298,0.0,1.0
1994-05-02,17.63,17.75,17.5,17.75,50700,3.43348594744366,3.45685624317215,3.40816812707114,3.45685624317215,260330.466960406,0.0,1.0
1994-05-03,17.5,17.63,17.38,17.5,220900,3.40816812707114,3.43348594744366,3.38479783134265,3.40816812707114,1134260.35801881,0.0,1.0
1994-05-04,17.38,17.63,17.25,17.63,18500,3.38479783134265,3.43348594744366,3.35948001097012,3.43348594744366,94992.3794628699,0.0,1.0
1994-05-05,17.38,17.5,17.25,17.25,71700,3.38479783134265,3.40816812707114,3.35948001097012,3.35948001097012,368159.654458798,0.0,1.0
1994-05-06,16.88,17.13,16.88,17.0,153900,3.28742159914062,3.33610971524163,3.28742159914062,3.3107918948691,790233.902666792,0.0,1.0
1994-05-09,16.38,16.75,16.38,16.63,81900,3.19004536693858,3.26210377876809,3.19004536693858,3.2387334830396,420533.831243733,0.0,1.0
1994-05-10,16.63,16.88,16.5,16.5,28800,3.2387334830396,3.28742159914062,3.21341566266707,3.21341566266707,147880.028569224,0.0,1.0
1994-05-11,16.75,16.75,16.13,16.5,31700,3.26210377876809,3.26210377876809,3.14135725083757,3.21341566266707,162770.725890431,0.0,1.0
1994-05-12,16.38,16.63,16.38,16.63,81900,3.19004536693858,3.2387334830396,3.19004536693858,3.2387334830396,420533.831243733,0.0,1.0
1994-05-13,16.13,16.38,16.0,16.38,24800,3.14135725083757,3.19004536693858,3.11603943046504,3.19004536693858,127341.135712388,0.0,1.0
1994-05-16,15.88,16.13,15.75,16.0,63700,3.09266913473655,3.14135725083757,3.06735131436402,3.11603943046504,327081.868745125,0.0,1.0
1994-05-17,16.13,16.25,15.75,15.75,123800,3.14135725083757,3.16472754656605,3.06735131436402,3.06735131436402,635678.733919096,0.0,1.0
1994-05-18,17.13,17.13,16.38,16.5,156700,3.33610971524163,3.33610971524163,3.19004536693858,3.21341566266707,804611.12766658,0.0,1.0
1994-05-19,17.5,17.5,16.88,16.88,66400,3.40816812707114,3.40816812707114,3.28742159914062,3.28742159914062,340945.621423489,0.0,1.0
1994-05-20,17.5,17.5,17.25,17.38,176000,3.40816812707114,3.40816812707114,3.35948001097012,3.38479783134265,903711.285700815,0.0,1.0
1994-05-23,17.38,17.63,17.13,17.25,29200,3.38479783134265,3.43348594744366,3.33610971524163,3.35948001097012,149933.917854908,0.0,1.0
1994-05-24,17.5,17.63,17.38,17.38,14800,3.40816812707114,3.43348594744366,3.38479783134265,3.38479783134265,75993.9035702958,0.0,1.0
1994-05-25,17.38,17.38,17.25,17.25,10500,3.38479783134265,3.38479783134265,3.35948001097012,3.35948001097012,53914.5937491964,0.0,1.0
1994-05-26,17.0,17.38,16.88,17.38,19500,3.3107918948691,3.38479783134265,3.28742159914062,3.38479783134265,100127.102677079,0.0,1.0
1994-05-27,17.0,17.13,16.75,17.0,15900,3.3107918948691,3.33610971524163,3.26210377876809,3.3107918948691,81642.0991059261,0.0,1.0
1994-05-31,16.5,17.13,16.38,17.13,38400,3.21341566266707,3.33610971524163,3.19004536693858,3.33610971524163,197173.371425633,0.0,1.0
1994-06-01,17.0,17.13,16.63,16.75,18900,3.3107918948691,3.33610971524163,3.2387334830396,3.26210377876809,97046.2687485537,0.0,1.0
1994-06-02,16.88,17.13,16.75,17.13,38100,3.28742159914062,3.33610971524163,3.26210377876809,3.33610971524163,195632.95446137,0.0,1.0
1994-06-03,17.13,17.5,16.88,16.88,51800,3.33610971524163,3.40816812707114,3.28742159914062,3.28742159914062,265978.662496036,0.0,1.0
1994-06-06,17.38,17.38,17.13,17.13,19300,3.38479783134265,3.38479783134265,3.33610971524163,3.33610971524163,99100.1580342372,0.0,1.0
1994-06-07,17.38,17.38,17.25,17.25,12200,3.38479783134265,3.38479783134265,3.35948001097012,3.35948001097012,62643.623213352,0.0,1.0
1994-06-08,17.5,17.5,17.25,17.25,32700,3.40816812707114,3.40816812707114,3.35948001097012,3.35948001097012,167905.44910464,0.0,1.0
1994-06-09,16.63,17.38,16.63,17.25,297000,3.2387334830396,3.38479783134265,3.2387334830396,3.35948001097012,1525012.79462013,0.0,1.0
1994-06-10,16.5,16.75,16.5,16.63,219300,3.21341566266707,3.26210377876809,3.21341566266707,3.2387334830396,1126044.80087607,0.0,1.0
1994-06-13,16.13,16.5,16.0,16.38,95900,3.14135725083757,3.21341566266707,3.11603943046504,3.19004536693858,492419.95624266,0.0,1.0
1994-06-14,16.0,16.25,15.88,16.13,48500,3.11603943046504,3.16472754656605,3.09266913473655,3.14135725083757,249034.075889145,0.0,1.0
1994-06-15,16.13,16.13,15.88,16.0,59400,3.14379165664262,3.14379165664262,3.09506580951548,3.11845421613651,304766.37915097,0.0125,1.0
1994-06-16,16.0,16.25,16.0,16.13,58500,3.11845421613651,3.16718006326364,3.11845421613651,3.14379165664262,300148.706739591,0.0,1.0
1994-06-17,15.88,16.0,15.75,16.0,127700,3.09506580951548,3.11845421613651,3.06972836900938,3.11845421613651,655196.407703349,0.0,1.0
1994-06-20,16.0,16.13,15.5,15.88,58700,3.11845421613651,3.14379165664262,3.02100252188224,3.09506580951548,301174.856164342,0.0,1.0
1994-06-21,15.63,15.88,15.63,15.88,25500,3.04633996238835,3.09506580951548,3.04633996238835,3.09506580951548,130834.05165572,0.0,1.0
1994-06-22,16.0,16.0,15.5,15.5,44800,3.11845421613651,3.11845421613651,3.02100252188224,3.02100252188224,229857.471144166,0.0,1.0
1994-06-23,15.88,16.25,15.88,16.0,32100,3.09506580951548,3.16718006326364,3.09506580951548,3.11845421613651,164696.982672494,0.0,1.0
1994-06-24,16.0,16.13,15.63,15.88,65200,3.11845421613651,3.14379165664262,3.04633996238835,3.09506580951548,334524.712468741,0.0,1.0
1994-06-27,16.25,16.25,15.88,16.0,341500,3.16718006326364,3.16718006326364,3.09506580951548,3.11845421613651,1752150.14276189,0.0,1.0
1994-06-28,16.25,16.38,16.0,16.25,43900,3.16718006326364,3.19251750376975,3.11845421613651,3.16718006326364,225239.798732788,0.0,1.0
1994-06-29,16.5,16.5,16.25,16.38,29600,3.21590591039077,3.21590591039077,3.16718006326364,3.19251750376975,151870.11486311,0.0,1.0
1994-06-30,17.0,17.0,16.38,16.38,177900,3.31335760464504,3.31335760464504,3.19251750376975,3.19251750376975,912759.913315784,0.0,1.0
1994-07-01,16.5,17.0,16.5,17.0,59500,3.21590591039077,3.31335760464504,3.21590591039077,3.31335760464504,305279.453863346,0.0,1.0
1994-07-05,16.5,16.63,16.25,16.63,15900,3.21590591039077,3.24124335089688,3.16718006326364,3.24124335089688,81578.879267684,0.0,1.0
1994-07-06,17.0,17.0,16.81,17.0,74800,3.31335760464504,3.31335760464504,3.27632596082842,3.31335760464504,383779.884856777,0.0,1.0
1994-07-07,16.63,17.0,16.63,16.88,5500,3.24124335089688,3.31335760464504,3.24124335089688,3.28996919802402,28219.1091806454,0.0,1.0
1994-07-08,16.5,16.75,16.5,16.63,90900,3.21590591039077,3.26463175751791,3.21590591039077,3.24124335089688,466384.913549212,0.0,1.0
1994-07-11,16.5,16.63,16.38,16.63,108700,3.21590591039077,3.24124335089688,3.19251750376975,3.24124335089688,557712.212352028,0.0,1.0
1994-07-12,16.38,16.5,16.38,16.5,38900,3.19251750376975,3.21590591039077,3.19251750376975,3.21590591039077,199586.063114019,0.0,1.0
1994-07-13,16.38,16.5,16.38,16.38,14800,3.19251750376975,3.21590591039077,3.19251750376975,3.19251750376975,75935.0574315548,0.0,1.0
1994-07-14,16.63,16.63,16.38,16.38,89100,3.24124335089688,3.24124335089688,3.19251750376975,3.19251750376975,457149.568726455,0.0,1.0
1994-07-15,16.5,16.5,16.0,16.38,83400,3.21590591039077,3.21590591039077,3.11845421613651,3.19251750376975,427904.310121059,0.0,1.0
1994-07-18,16.5,16.5,16.25,16.5,60600,3.21590591039077,3.21590591039077,3.16718006326364,3.21590591039077,310923.275699475,0.0,1.0
1994-07-19,17.38,17.38,17.0,17.0,212900,3.38742089227828,3.38742089227828,3.31335760464504,3.31335760464504,1092336.06264716,0.0,1.0
1994-07-20,17.25,17.38,17.13,17.38,69000,3.36208345177217,3.38742089227828,3.33869504515115,3.38742089227828,354021.551539006,0.0,1.0
1994-07-21,17.0,17.13,16.88,17.13,114200,3.31335760464504,3.33869504515115,3.28996919802402,3.33869504515115,585931.321532673,0.0,1.0
1994-07-22,17.0,17.13,16.88,17.0,35700,3.31335760464504,3.33869504515115,3.28996919802402,3.31335760464504,183167.672318007,0.0,1.0
1994-07-25,16.75,17.13,16.75,17.0,84000,3.26463175751791,3.33869504515115,3.26463175751791,3.31335760464504,430982.758395311,0.0,1.0
1994-07-26,16.88,16.88,16.5,16.75,26700,3.28996919802402,3.28996919802402,3.21590591039077,3.26463175751791,136990.948204224,0.0,1.0
1994-07-27,16.63,16.75,16.63,16.63,16700,3.24124335089688,3.26463175751791,3.24124335089688,3.24124335089688,85683.4769666869,0.0,1.0
1994-07-28,16.63,16.63,16.5,16.63,23800,3.24124335089688,3.24124335089688,3.21590591039077,3.24124335089688,122111.781545338,0.0,1.0
1994-07-29,16.63,16.63,16.5,16.63,51800,3.24124335089688,3.24124335089688,3.21590591039077,3.24124335089688,265772.701010442,0.0,1.0
1994-08-01,16.75,16.75,16.5,16.63,84400,3.26463175751791,3.26463175751791,3.21590591039077,3.24124335089688,433035.057244812,0.0,1.0
1994-08-02,16.63,16.75,16.63,16.75,70500,3.24124335089688,3.26463175751791,3.24124335089688,3.26463175751791,361717.672224636,0.0,1.0
1994-08-03,16.5,16.63,16.5,16.63,36200,3.21590591039077,3.24124335089688,3.21590591039077,3.24124335089688,185733.045879884,0.0,1.0
1994-08-04,16.5,16.63,16.38,16.63,52900,3.21590591039077,3.24124335089688,3.19251750376975,3.24124335089688,271416.522846571,0.0,1.0
1994-08-05,16.5,16.5,16.31,16.38,27900,3.21590591039077,3.21590591039077,3.17887426657415,3.19251750376975,143147.844752729,0.0,1.0
1994-08-08,16.5,16.5,16.25,16.38,108000,3.21590591039077,3.21590591039077,3.16718006326364,3.19251750376975,554120.689365401,0.0,1.0
1994-08-09,16.5,16.5,16.38,16.38,31100,3.21590591039077,3.21590591039077,3.19251750376975,3.19251750376975,159566.23554874,0.0,1.0
1994-08-10,16.38,16.5,16.38,16.5,65900,3.19251750376975,3.21590591039077,3.19251750376975,3.21590591039077,338116.235455369,0.0,1.0
1994-08-11,16.63,16.75,16.38,16.38,154000,3.24124335089688,3.26463175751791,3.19251750376975,3.19251750376975,790135.057058071,0.0,1.0
1994-08-12,16.63,16.75,16.5,16.75,43300,3.24124335089688,3.26463175751791,3.21590591039077,3.26463175751791,222161.350458536,0.0,1.0
1994-08-15,16.63,16.63,16.38,16.5,48300,3.24124335089688,3.24124335089688,3.19251750376975,3.21590591039077,247815.086077304,0.0,1.0
1994-08-16,16.63,16.63,16.5,16.63,60200,3.24124335089688,3.24124335089688,3.21590591039077,3.24124335089688,308870.976849973,0.0,1.0
1994-08-17,17.25,17.25,16.5,16.63,119800,3.36208345177217,3.36208345177217,3.21590591039077,3.24124335089688,614663.505425694,0.0,1.0
1994-08-18,17.63,18.38,17.5,17.5,120200,3.43614673940541,3.58232428078681,3.41080929889931,3.41080929889931,616715.804275196,0.0,1.0
1994-08-19,17.13,17.63,17.13,17.63,295200,3.33869504515115,3.43614673940541,3.33869504515115,3.43614673940541,1514596.55093209,0.0,1.0
1994-08-22,17.13,17.13,16.88,16.88,87700,3.33869504515115,3.33869504515115,3.28996919802402,3.28996919802402,449966.5227532,0.0,1.0
1994-08-23,17.13,17.38,17.0,17.0,150400,3.33869504515115,3.38742089227828,3.31335760464504,3.31335760464504,771664.367412557,0.0,1.0
1994-08-24,17.63,17.63,17.13,17.25,69600,3.43614673940541,3.43614673940541,3.33869504515115,3.36208345177217,357099.999813258,0.0,1.0
1994-08-25,17.5,17.88,17.38,17.5,44700,3.41080929889931,3.48487258653255,3.38742089227828,3.41080929889931,229344.39643179,0.0,1.0
1994-08-26,17.5,17.63,17.38,17.5,32500,3.41080929889931,3.43614673940541,3.38742089227828,3.41080929889931,166749.281521995,0.0,1.0
1994-08-29,17.75,17.81,17.63,17.75,47100,3.45953514602644,3.47122934933695,3.43614673940541,3.45953514602644,241658.189528799,0.0,1.0
1994-08-30,17.38,18.0,17.38,17.88,119700,3.38742089227828,3.50826099315357,3.38742089227828,3.48487258653255,614150.430713319,0.0,1.0
1994-08-31,18.0,18.0,17.5,17.63,144400,3.50826099315357,3.50826099315357,3.41080929889931,3.43614673940541,740879.884670035,0.0,1.0
1994-09-01,18.0,18.0,17.88,17.88,111900,3.50826099315357,3.50826099315357,3.48487258653255,3.48487258653255,574130.60314804,0.0,1.0
1994-09-02,18.0,18.0,17.88,17.88,43200,3.50826099315357,3.50826099315357,3.48487258653255,3.48487258653255,221648.27574616,0.0,1.0
1994-09-06,18.13,18.13,17.88,17.88,74900,3.53359843365968,3.53359843365968,3.48487258653255,3.48487258653255,384292.959569152,0.0,1.0
1994-09-07,18.13,18.13,18.0,18.0,68500,3.53359843365968,3.53359843365968,3.50826099315357,3.50826099315357,351456.177977129,0.0,1.0
1994-09-08,18.0,18.13,18.0,18.13,77500,3.50826099315357,3.53359843365968,3.50826099315357,3.53359843365968,397632.902090912,0.0,1.0
1994-09-09,18.0,18.13,18.0,18.0,47900,3.50826099315357,3.53359843365968,3.50826099315357,3.50826099315357,245762.787227803,0.0,1.0
1994-09-12,18.0,18.13,18.0,18.0,98700,3.50826099315357,3.53359843365968,3.50826099315357,3.50826099315357,506404.741114491,0.0,1.0
1994-09-13,18.13,18.13,18.0,18.0,37600,3.53359843365968,3.53359843365968,3.50826099315357,3.50826099315357,192916.091853139,0.0,1.0
1994-09-14,17.88,18.13,17.88,18.0,131300,3.48487258653255,3.53359843365968,3.48487258653255,3.50826099315357,673667.097348861,0.0,1.0
1994-09-15,18.0,18.13,17.88,18.0,95400,3.50826099315357,3.53359843365968,3.48487258653255,3.50826099315357,489473.275606104,0.0,1.0
1994-09-16,18.0,18.13,18.0,18.13,174500,3.50826099315357,3.53359843365968,3.50826099315357,3.53359843365968,895315.373095022,0.0,1.0
1994-09-19,17.88,18.0,17.88,18.0,120900,3.4873088788889,3.51071363646534,3.4873088788889,3.51071363646534,619873.970179763,0.0125,1.0
1994-09-20,18.0,18.13,17.88,18.0,153900,3.51071363646534,3.53606879050648,3.4873088788889,3.51071363646534,789070.339211459,0.0,1.0
1994-09-21,18.0,18.0,17.88,18.0,51500,3.51071363646534,3.51071363646534,3.4873088788889,3.51071363646534,264048.878943406,0.0,1.0
1994-09-22,17.88,18.0,17.75,17.88,87100,3.4873088788889,3.51071363646534,3.46195372484777,3.4873088788889,446575.870989722,0.0,1.0
1994-09-23,18.0,18.0,17.88,17.88,57100,3.51071363646534,3.51071363646534,3.4873088788889,3.4873088788889,292760.990051815,0.0,1.0
1994-09-26,18.0,18.0,17.75,17.75,66700,3.51071363646534,3.51071363646534,3.46195372484777,3.46195372484777,341981.751951945,0.0,1.0
1994-09-27,17.88,18.0,17.88,17.88,104200,3.4873088788889,3.51071363646534,3.4873088788889,3.4873088788889,534250.353124328,0.0,1.0
1994-09-28,18.0,18.0,17.88,17.88,65100,3.51071363646534,3.51071363646534,3.4873088788889,3.4873088788889,333778.291635256,0.0,1.0
1994-09-29,18.0,18.0,17.75,18.0,72000,3.51071363646534,3.51071363646534,3.46195372484777,3.51071363646534,369155.714250975,0.0,1.0
1994-09-30,18.0,18.0,17.88,17.88,46400,3.51071363646534,3.51071363646534,3.4873088788889,3.4873088788889,237900.349183962,0.0,1.0
1994-10-03,17.88,18.0,17.88,17.88,130500,3.4873088788889,3.51071363646534,3.4873088788889,3.4873088788889,669094.732079893,0.0,1.0
1994-10-04,17.63,17.88,17.63,17.88,53200,3.43854896727133,3.4873088788889,3.43854896727133,3.4873088788889,272765.055529887,0.0,1.0
1994-10-05,17.88,18.13,17.38,17.5,96200,3.4873088788889,3.53606879050648,3.38978905565376,3.41319381323019,493233.051540887,0.0,1.0
1994-10-06,17.88,18.0,17.88,17.88,33300,3.4873088788889,3.51071363646534,3.4873088788889,3.4873088788889,170734.517841076,0.0,1.0
1994-10-07,18.0,18.0,17.88,17.88,45200,3.51071363646534,3.51071363646534,3.4873088788889,3.4873088788889,231747.753946445,0.0,1.0
1994-10-10,18.0,18.13,18.0,18.0,60100,3.51071363646534,3.53606879050648,3.51071363646534,3.51071363646534,308142.478145605,0.0,1.0
1994-10-11,18.13,18.25,18.0,18.13,101300,3.53606879050648,3.55947354808291,3.51071363646534,3.53606879050648,519381.58130033,0.0,1.0
1994-10-12,18.25,18.25,18.13,18.13,58500,3.55947354808291,3.55947354808291,3.53606879050648,3.53606879050648,299939.017828917,0.0,1.0
1994-10-13,18.0,18.25,18.0,18.13,17800,3.51071363646534,3.55947354808291,3.51071363646534,3.53606879050648,91263.4960231577,0.0,1.0
1994-10-14,18.13,18.13,18.0,18.13,40400,3.53606879050648,3.53606879050648,3.51071363646534,3.53606879050648,207137.37299638,0.0,1.0
1994-10-17,18.38,18.38,17.88,18.0,108600,3.58482870212405,3.58482870212405,3.4873088788889,3.51071363646534,556809.868995221,0.0,1.0
1994-10-18,18.25,18.75,18.25,18.63,131500,3.55947354808291,3.65699337131806,3.55947354808291,3.63358861374163,674221.894777823,0.0,1.0
1994-10-19,18.63,19.0,18.5,18.75,84400,3.63358861374163,3.70575328293564,3.60823345970049,3.65699337131806,432732.531705309,0.0,1.0
1994-10-20,18.38,18.63,18.38,18.63,28100,3.58482870212405,3.63358861374163,3.58482870212405,3.63358861374163,144073.271811839,0.0,1.0
1994-10-21,18.5,18.5,18.13,18.38,161900,3.60823345970049,3.60823345970049,3.53606879050648,3.58482870212405,830087.6407949,0.0,1.0
1994-10-24,18.5,18.5,18.13,18.38,148000,3.60823345970049,3.60823345970049,3.53606879050648,3.58482870212405,758820.07929367,0.0,1.0
1994-10-25,18.5,18.63,18.5,18.5,71400,3.60823345970049,3.63358861374163,3.60823345970049,3.60823345970049,366079.416632217,0.0,1.0
1994-10-26,19.13,19.25,18.75,18.88,211400,3.73110843697678,3.75451319455321,3.65699337131806,3.6823485253592,1083882.19434244,0.0,1.0
1994-10-27,19.0,19.13,18.88,19.13,13000,3.70575328293564,3.73110843697678,3.6823485253592,3.73110843697678,66653.1150730926,0.0,1.0
1994-10-28,19.25,19.38,19.0,19.13,65100,3.75451319455321,3.77986834859435,3.70575328293564,3.73110843697678,333778.291635257,0.0,1.0
1994-10-31,19.5,19.5,19.13,19.13,147800,3.80327310617079,3.80327310617079,3.73110843697678,3.73110843697678,757794.646754084,0.0,1.0
1994-11-01,19.25,19.38,19.13,19.38,200900,3.75451319455321,3.77986834859435,3.73110843697678,3.77986834859435,1030046.98601418,0.0,1.0
1994-11-02,19.0,19.38,19.0,19.25,156200,3.70575328293564,3.77986834859435,3.70575328293564,3.75451319455321,800862.813416698,0.0,1.0
1994-11-03,19.38,19.38,19.13,19.13,307800,3.77986834859435,3.77986834859435,3.73110843697678,3.73110843697678,1578140.67842292,0.0,1.0
1994-11-04,19.13,19.38,19.13,19.38,121600,3.73110843697678,3.77986834859435,3.73110843697678,3.77986834859435,623462.984068312,0.0,1.0
1994-11-07,19.0,19.25,18.88,19.25,76400,3.70575328293564,3.75451319455321,3.6823485253592,3.75451319455321,391715.230121867,0.0,1.0
1994-11-08,19.0,19.06,18.75,18.88,101200,3.70575328293564,3.71745566172385,3.65699337131806,3.6823485253592,518868.865030537,0.0,1.0
1994-11-09,19.0,19.13,18.88,19.13,66700,3.70575328293564,3.73110843697678,3.6823485253592,3.73110843697678,341981.751951945,0.0,1.0
1994-11-10,18.75,18.88,18.63,18.75,46700,3.65699337131806,3.6823485253592,3.63358861374163,3.65699337131806,239438.497993341,0.0,1.0
1994-11-11,18.75,19.0,18.75,18.75,49700,3.65699337131806,3.70575328293564,3.65699337131806,3.65699337131806,254819.986087131,0.0,1.0
1994-11-14,18.88,18.88,18.63,18.63,157700,3.6823485253592,3.6823485253592,3.63358861374163,3.63358861374163,808553.557463594,0.0,1.0
1994-11-15,19.0,19.0,18.75,18.88,203800,3.70575328293564,3.70575328293564,3.65699337131806,3.6823485253592,1044915.75783818,0.0,1.0
1994-11-16,18.88,19.0,18.75,18.88,41700,3.6823485253592,3.70575328293564,3.65699337131806,3.6823485253592,213802.68450369,0.0,1.0
1994-11-17,18.88,19.0,18.63,18.88,126300,3.6823485253592,3.70575328293564,3.63358861374163,3.6823485253592,647560.648748585,0.0,1.0
1994-11-18,18.88,19.0,18.75,19.0,163900,3.6823485253592,3.70575328293564,3.65699337131806,3.70575328293564,840341.966190761,0.0,1.0
1994-11-21,19.25,19.25,18.88,19.0,162400,3.75451319455321,3.75451319455321,3.6823485253592,3.70575328293564,832651.222143866,0.0,1.0
1994-11-22,19.13,19.25,19.0,19.13,189000,3.73110843697678,3.75451319455321,3.70575328293564,3.73110843697678,969033.749908808,0.0,1.0
1994-11-23,18.75,18.75,18.5,18.75,138900,3.65699337131806,3.65699337131806,3.60823345970049,3.65699337131806,712162.898742506,0.0,1.0
1994-11-25,18.88,18.88,18.63,18.75,75100,3.6823485253592,3.6823485253592,3.63358861374163,3.65699337131806,385049.918614559,0.0,1.0
1994-11-28,18.5,18.88,18.5,18.88,87300,3.60823345970049,3.6823485253592,3.60823345970049,3.6823485253592,447601.303529307,0.0,1.0
1994-11-29,18.75,18.88,18.63,18.63,171500,3.65699337131806,3.6823485253592,3.63358861374163,3.63358861374163,879308.402695031,0.0,1.0
1994-11-30,17.75,18.75,17.75,18.75,134200,3.46195372484777,3.65699337131806,3.46195372484777,3.65699337131806,688065.234062233,0.0,1.0
1994-12-01,18.63,18.88,18.5,18.5,223800,3.63358861374163,3.6823485253592,3.60823345970049,3.60823345970049,1147459.01179678,0.0,1.0
1994-12-02,18.5,18.75,18.5,18.63,358300,3.60823345970049,3.65699337131806,3.60823345970049,3.63358861374163,1837062.39466839,0.0,1.0
1994-12-05,18.38,18.38,18.25,18.38,187400,3.58482870212405,3.58482870212405,3.55947354808291,3.58482870212405,960830.289592121,0.0,1.0
1994-12-06,18.25,18.25,18.25,18.25,48300,3.55947354808291,3.55947354808291,3.55947354808291,3.55947354808291,247641.958310029,0.0,1.0
1994-12-07,18.38,18.38,18.25,18.38,57400,3.58482870212405,3.58482870212405,3.55947354808291,3.58482870212405,294299.138861194,0.0,1.0
1994-12-08,18.25,18.25,18.13,18.25,73500,3.55947354808291,3.55947354808291,3.53606879050648,3.55947354808291,376846.458297871,0.0,1.0
1994-12-09,18.0,18.38,18.0,18.38,91000,3.51071363646534,3.58482870212405,3.51071363646534,3.58482870212405,466571.805511649,0.0,1.0
1994-12-12,17.88,18.0,17.88,17.88,60200,3.4873088788889,3.51071363646534,3.4873088788889,3.4873088788889,308655.194415399,0.0,1.0
1994-12-13,17.5,17.88,17.5,17.75,84700,3.41563180881107,3.4897998138024,3.41563180881107,3.46442654893694,433960.708579989,0.0125,1.0
1994-12-14,17.0,17.5,17.0,17.5,575300,3.31804232855933,3.41563180881107,3.31804232855933,3.41563180881107,2947551.30632901,0.0,1.0
1994-12-15,17.0,17.13,17.0,17.13,384200,3.31804232855933,3.34341559342478,3.31804232855933,3.34341559342478,1968449.87292127,0.0,1.0
1994-12-16,17.0,17.13,17.0,17.0,159400,3.31804232855933,3.34341559342478,3.31804232855933,3.31804232855933,816686.386631052,0.0,1.0
1994-12-19,16.88,17.0,16.88,17.0,102900,3.29462085329891,3.31804232855933,3.29462085329891,3.31804232855933,527208.46414263,0.0,1.0
1994-12-20,16.88,16.88,16.88,16.88,88100,3.29462085329891,3.29462085329891,3.29462085329891,3.29462085329891,451380.618959822,0.0,1.0
1994-12-21,16.63,16.88,16.38,16.88,303500,3.24582611317303,3.29462085329891,3.19703137304716,3.29462085329891,1554983.17655285,0.0,1.0
1994-12-22,17.25,17.25,16.5,16.75,234400,3.3668370686852,3.3668370686852,3.22045284830758,3.26924758843345,1200949.11559798,0.0,1.0
1994-12-23,17.88,18.0,17.25,17.25,496900,3.4897998138024,3.51322128906282,3.3668370686852,3.3668370686852,2545868.66698224,0.0,1.0
1994-12-27,18.25,18.25,18.0,18.0,395800,3.56201602918869,3.56201602918869,3.51322128906282,3.51322128906282,2027882.50833482,0.0,1.0
1994-12-28,18.25,18.25,18.13,18.13,101900,3.56201602918869,3.56201602918869,3.53859455392827,3.53859455392827,522084.961089738,0.0,1.0
1994-12-29,18.25,18.25,18.13,18.25,102700,3.56201602918869,3.56201602918869,3.53859455392827,3.56201602918869,526183.763532052,0.0,1.0
1994-12-30,17.88,18.13,17.88,18.13,105300,3.4897998138024,3.53859455392827,3.4897998138024,3.53859455392827,539504.871469572,0.0,1.0
1995-01-03,18.0,18.0,17.75,18.0,258500,3.51322128906282,3.51322128906282,3.46442654893694,3.51322128906282,1324425.53917269,0.0,1.0
1995-01-04,18.13,18.13,18.0,18.0,72100,3.53859455392827,3.53859455392827,3.51322128906282,3.51322128906282,369404.570113544,0.0,1.0
1995-01-05,18.0,18.13,18.0,18.13,73900,3.51322128906282,3.53859455392827,3.51322128906282,3.53859455392827,378626.87560875,0.0,1.0
1995-01-06,18.88,18.88,18.0,18.0,186900,3.68497877430589,3.68497877430589,3.51322128906282,3.51322128906282,957582.720585593,0.0,1.0
1995-01-09,19.13,19.25,19.0,19.0,277000,3.73377351443176,3.75719498969218,3.70840024956631,3.70840024956631,1419210.3456512,0.0,1.0
1995-01-10,19.38,19.63,19.25,19.25,200000,3.78256825455763,3.8313629946835,3.75719498969218,3.75719498969218,1024700.61057849,0.0,1.0
1995-01-11,18.5,19.5,18.38,19.38,140200,3.61081076931456,3.80598972981805,3.58738929405414,3.78256825455763,718315.128015518,0.0,1.0
1995-01-12,18.75,18.75,18.5,18.63,85600,3.65960550944043,3.65960550944043,3.61081076931456,3.63618403418001,438571.861327592,0.0,1.0
1995-01-13,18.88,19.0,18.63,18.88,91100,3.68497877430589,3.70840024956631,3.63618403418001,3.68497877430589,466751.1281185,0.0,1.0
1995-01-16,18.88,18.88,18.63,18.75,40100,3.68497877430589,3.68497877430589,3.63618403418001,3.65960550944043,205452.472420986,0.0,1.0
1995-01-17,19.0,19.0,18.75,18.88,25600,3.70840024956631,3.70840024956631,3.65960550944043,3.68497877430589,131161.678154046,0.0,1.0
1995-01-18,19.25,19.5,19.13,19.13,135600,3.75719498969218,3.80598972981805,3.73377351443176,3.73377351443176,694747.013972213,0.0,1.0
1995-01-19,19.0,19.13,18.88,19.0,82400,3.70840024956631,3.73377351443176,3.68497877430589,3.70840024956631,422176.651558335,0.0,1.0
1995-01-20,19.13,19.25,18.88,18.88,33600,3.73377351443176,3.75719498969218,3.68497877430589,3.68497877430589,172149.702577185,0.0,1.0
1995-01-23,18.75,18.88,18.63,18.63,162100,3.65960550944043,3.68497877430589,3.63618403418001,3.63618403418001,830519.844873863,0.0,1.0
1995-01-24,18.88,19.0,18.75,18.88,129900,3.68497877430589,3.70840024956631,3.65960550944043,3.68497877430589,665543.046570725,0.0,1.0
1995-01-25,18.63,18.88,18.5,18.88,23700,3.63618403418001,3.68497877430589,3.61081076931456,3.68497877430589,121427.022353551,0.0,1.0
1995-01-26,19.0,19.0,18.63,18.75,87400,3.70840024956631,3.70840024956631,3.63618403418001,3.65960550944043,447794.166822798,0.0,1.0
1995-01-27,19.63,19.63,19.13,19.13,201700,3.8313629946835,3.8313629946835,3.73377351443176,3.73377351443176,1033410.5657684,0.0,1.0
1995-01-30,19.5,19.75,19.38,19.5,204000,3.80598972981805,3.85478446994392,3.78256825455763,3.80598972981805,1045194.62279006,0.0,1.0
1995-01-31,21.0,21.0,21.0,21.0,1151800,4.09875817057328,4.09875817057328,4.09875817057328,4.09875817057328,5901250.8163215,0.0,1.0
1995-02-01,20.63,21.25,20.63,21.0,1517400,4.02654195518699,4.14755291069916,4.02654195518699,4.09875817057328,7774403.53245897,0.0,1.0
1995-02-02,21.13,21.13,20.75,20.75,96600,4.12413143543874,4.12413143543874,4.04996343044741,4.04996343044741,494930.394909408,0.0,1.0
1995-02-03,21.38,21.5,21.0,21.0,409100,4.17292617556461,4.19634765082503,4.09875817057328,4.09875817057328,2096025.09893829,0.0,1.0
1995-02-06,21.25,21.38,21.13,21.38,245100,4.14755291069916,4.17292617556461,4.12413143543874,4.17292617556461,1255770.59826393,0.0,1.0
1995-02-07,20.88,21.13,20.75,21.13,310500,4.07533669531287,4.12413143543874,4.04996343044741,4.12413143543874,1590847.6979231,0.0,1.0
1995-02-08,20.88,20.88,20.75,20.88,116900,4.07533669531287,4.07533669531287,4.04996343044741,4.07533669531287,598937.506883124,0.0,1.0
1995-02-09,20.88,20.88,20.75,20.88,173000,4.07533669531287,4.07533669531287,4.04996343044741,4.07533669531287,886366.028150389,0.0,1.0
1995-02-10,20.63,20.75,20.5,20.75,175800,4.02654195518699,4.04996343044741,4.00116869032154,4.04996343044741,900711.836698489,0.0,1.0
1995-02-13,20.5,20.63,20.38,20.63,43900,4.00116869032154,4.02654195518699,3.97774721506112,4.02654195518699,224921.784021978,0.0,1.0
1995-02-14,20.63,20.63,20.25,20.38,89600,4.02654195518699,4.02654195518699,3.95237395019567,3.97774721506112,459065.873539162,0.0,1.0
1995-02-15,20.63,20.63,20.5,20.5,139200,4.02654195518699,4.02654195518699,4.00116869032154,4.00116869032154,713191.624962626,0.0,1.0
1995-02-16,20.25,20.5,20.25,20.5,93900,3.95237395019567,4.00116869032154,3.95237395019567,4.00116869032154,481096.936666599,0.0,1.0
1995-02-17,19.88,20.25,19.88,20.13,69300,3.88015773480938,3.95237395019567,3.88015773480938,3.92895247493525,355058.761565445,0.0,1.0
1995-02-21,20.13,20.13,19.75,20.0,355100,3.92895247493525,3.92895247493525,3.85478446994392,3.9035792100698,1819355.9340821,0.0,1.0
1995-02-22,20.13,20.13,20.0,20.0,121000,3.92895247493525,3.92895247493525,3.9035792100698,3.9035792100698,619943.869399983,0.0,1.0
1995-02-23,20.0,20.25,20.0,20.13,122100,3.9035792100698,3.95237395019567,3.9035792100698,3.92895247493525,625579.722758164,0.0,1.0
1995-02-24,20.13,20.13,20.0,20.0,65900,3.92895247493525,3.92895247493525,3.9035792100698,3.9035792100698,337638.851185611,0.0,1.0
1995-02-27,20.13,20.13,19.88,20.0,279200,3.92895247493525,3.92895247493525,3.88015773480938,3.9035792100698,1430482.05236756,0.0,1.0
1995-02-28,20.38,20.38,20.0,20.0,135600,3.97774721506112,3.97774721506112,3.9035792100698,3.9035792100698,694747.013972213,0.0,1.0
1995-03-01,20.63,20.75,20.38,20.5,434100,4.02654195518699,4.04996343044741,3.97774721506112,4.00116869032154,2224112.6752606,0.0,1.0
1995-03-02,20.38,20.5,20.25,20.5,156900,3.97774721506112,4.00116869032154,3.95237395019567,4.00116869032154,803877.628998822,0.0,1.0
1995-03-03,20.5,20.63,20.38,20.38,339800,4.00116869032154,4.02654195518699,3.97774721506112,3.97774721506112,1740966.33737285,0.0,1.0
1995-03-06,20.38,20.38,20.25,20.38,66300,3.97774721506112,3.97774721506112,3.95237395019567,3.97774721506112,339688.252406768,0.0,1.0
1995-03-07,20.13,20.38,20.0,20.38,318500,3.92895247493525,3.97774721506112,3.9035792100698,3.97774721506112,1631835.72234624,0.0,1.0
1995-03-08,20.38,20.38,20.0,20.13,96800,3.97774721506112,3.97774721506112,3.9035792100698,3.92895247493525,495955.095519987,0.0,1.0
1995-03-09,20.5,20.63,20.25,20.25,342900,4.00116869032154,4.02654195518699,3.95237395019567,3.95237395019567,1756849.19683681,0.0,1.0
1995-03-10,20.88,21.0,20.5,20.5,42700,4.07533669531287,4.09875817057328,4.00116869032154,4.00116869032154,218773.580358506,0.0,1.0
1995-03-13,20.88,21.0,20.88,21.0,80800,4.07533669531287,4.09875817057328,4.07533669531287,4.09875817057328,413979.046673708,0.0,1.0
1995-03-14,21.0,21.13,20.88,20.88,85200,4.09875817057328,4.12413143543874,4.07533669531287,4.07533669531287,436522.460106435,0.0,1.0
1995-03-15,21.13,21.13,21.0,21.13,100400,4.12413143543874,4.12413143543874,4.09875817057328,4.12413143543874,514399.706510399,0.0,1.0
1995-03-16,21.5,21.5,21.0,21.0,306400,4.19634765082503,4.19634765082503,4.09875817057328,4.09875817057328,1569841.33540624,0.0,1.0
1995-03-17,21.38,21.63,21.25,21.63,245400,4.17292617556461,4.22172091569048,4.14755291069916,4.22172091569048,1257307.6491798,0.0,1.0
1995-03-20,21.25,21.63,21.13,21.13,106600,4.14999264770545,4.22420428093501,4.12655739510664,4.12655739510664,545844.340532137,0.0125,1.0
1995-03-21,21.0,21.38,21.0,21.38,59300,4.10116920479127,4.17538083802083,4.10116920479127,4.17538083802083,303645.116262249,0.0,1.0
1995-03-22,21.0,21.13,20.75,20.75,219700,4.10116920479127,4.12655739510664,4.05234576187709,4.05234576187709,1124971.87256014,0.0,1.0
1995-03-23,20.75,21.25,20.75,21.0,129100,4.05234576187709,4.14999264770545,4.05234576187709,4.10116920479127,661055.388017813,0.0,1.0
1995-03-24,21.25,21.25,20.75,20.75,60200,4.14999264770545,4.14999264770545,4.05234576187709,4.05234576187709,308253.558161676,0.0,1.0
1995-03-27,21.5,21.63,21.38,21.63,137700,4.19881609061963,4.22420428093501,4.17538083802083,4.22420428093501,705091.610612339,0.0,1.0
1995-03-28,21.5,21.5,21.25,21.5,48700,4.19881609061963,4.19881609061963,4.14999264770545,4.19881609061963,249367.911668997,0.0,1.0
1995-03-29,21.5,21.63,21.38,21.5,53700,4.19881609061963,4.22420428093501,4.17538083802083,4.19881609061963,274970.366665814,0.0,1.0
1995-03-30,21.5,21.75,21.38,21.63,116700,4.19881609061963,4.24763953353381,4.17538083802083,4.22420428093501,597561.299625708,0.0,1.0
1995-03-31,20.88,21.25,20.88,21.25,152900,4.07773395219246,4.14999264770545,4.07773395219246,4.14999264770545,782923.073802662,0.0,1.0
1995-04-03,21.0,21.13,20.88,21.0,125200,4.10116920479127,4.12655739510664,4.07773395219246,4.10116920479127,641085.473120296,0.0,1.0
1995-04-04,21.5,21.5,21.0,21.13,189100,4.19881609061963,4.19881609061963,4.10116920479127,4.12655739510664,968284.847979617,0.0,1.0
1995-04-05,21.63,21.75,21.5,21.5,143500,4.22420428093501,4.24763953353381,4.19881609061963,4.19881609061963,734790.458408646,0.0,1.0
1995-04-06,21.88,21.88,21.5,21.5,59200,4.27302772384919,4.27302772384919,4.19881609061963,4.19881609061963,303133.067162313,0.0,1.0
1995-04-07,21.88,22.0,21.75,21.75,117400,4.27302772384919,4.296462976448,4.24763953353381,4.24763953353381,601145.643325262,0.0,1.0
1995-04-10,22.13,22.13,21.75,22.0,218100,4.32185116676337,4.32185116676337,4.24763953353381,4.296462976448,1116779.08696116,0.0,1.0
1995-04-11,21.75,22.0,21.63,22.0,306400,4.24763953353381,4.296462976448,4.22420428093501,4.296462976448,1568918.44220494,0.0,1.0
1995-04-12,22.0,22.0,21.75,21.88,78300,4.296462976448,4.296462976448,4.24763953353381,4.27302772384919,400934.445250153,0.0,1.0
1995-04-13,22.5,22.63,22.13,22.13,94600,4.39410986227636,4.41949805259173,4.32185116676337,4.32185116676337,484398.448539777,0.0,1.0
1995-04-17,22.5,22.63,22.19,22.38,169200,4.39410986227636,4.41949805259173,4.33356879306278,4.37067460967755,866387.077092285,0.0,1.0
1995-04-18,22.75,23.0,22.63,22.63,283500,4.44293330519054,4.49175674810472,4.41949805259173,4.41949805259173,1451659.19831952,0.0,1.0
1995-04-19,22.5,23.0,22.25,22.88,62400,4.39410986227636,4.49175674810472,4.34528641936218,4.46832149550592,319518.638360275,0.0,1.0
1995-04-20,22.5,22.63,22.25,22.5,33200,4.39410986227636,4.41949805259173,4.34528641936218,4.39410986227636,170000.301178864,0.0,1.0
1995-04-21,22.5,22.63,22.13,22.25,55000,4.39410986227636,4.41949805259173,4.32185116676337,4.34528641936218,281627.004964986,0.0,1.0
1995-04-24,22.5,22.63,22.25,22.63,102000,4.39410986227636,4.41949805259173,4.34528641936218,4.41949805259173,522290.081935066,0.0,1.0
1995-04-25,22.5,22.63,22.25,22.25,46900,4.39410986227636,4.41949805259173,4.34528641936218,4.34528641936218,240151.027870143,0.0,1.0
1995-04-26,22.88,23.25,22.63,22.63,66700,4.46832149550592,4.5405801910189,4.41949805259173,4.41949805259173,341536.749657538,0.0,1.0
1995-04-27,22.63,23.13,22.38,23.0,124800,4.41949805259173,4.5171449384201,4.37067460967755,4.49175674810472,639037.276720551,0.0,1.0
1995-04-28,22.38,22.63,22.0,22.63,87600,4.37067460967755,4.41949805259173,4.296462976448,4.41949805259173,448555.011544233,0.0,1.0
1995-05-01,22.38,22.38,22.13,22.25,32000,4.37067460967755,4.37067460967755,4.32185116676337,4.34528641936218,163855.711979629,0.0,1.0
1995-05-02,22.38,22.38,22.0,22.38,80800,4.37067460967755,4.37067460967755,4.296462976448,4.37067460967755,413735.672748562,0.0,1.0
1995-05-03,22.5,22.63,22.25,22.5,50600,4.39410986227636,4.41949805259173,4.34528641936218,4.39410986227636,259096.844567787,0.0,1.0
1995-05-04,22.25,22.5,22.13,22.5,126200,4.34528641936218,4.39410986227636,4.32185116676337,4.39410986227636,646205.964119659,0.0,1.0
1995-05-05,22.38,22.38,22.0,22.38,56700,4.37067460967755,4.37067460967755,4.296462976448,4.37067460967755,290331.839663904,0.0,1.0
1995-05-08,22.38,22.5,22.25,22.38,46400,4.37067460967755,4.39410986227636,4.34528641936218,4.37067460967755,237590.782370461,0.0,1.0
1995-05-09,21.63,22.38,21.5,22.38,142600,4.22420428093501,4.37067460967755,4.19881609061963,4.37067460967755,730182.016509219,0.0,1.0
1995-05-10,21.75,22.0,21.75,22.0,97800,4.24763953353381,4.296462976448,4.24763953353381,4.296462976448,500784.01973774,0.0,1.0
1995-05-11,21.75,22.0,21.63,21.88,81000,4.24763953353381,4.296462976448,4.22420428093501,4.27302772384919,414759.770948435,0.0,1.0
1995-05-12,21.88,22.0,21.63,21.63,36400,4.27302772384919,4.296462976448,4.22420428093501,4.22420428093501,186385.872376827,0.0,1.0
1995-05-15,21.5,21.88,21.38,21.88,48700,4.19881609061963,4.27302772384919,4.17538083802083,4.27302772384919,249367.911668997,0.0,1.0
1995-05-16,20.88,21.5,20.38,21.5,163400,4.07773395219246,4.19881609061963,3.9800870663641,4.19881609061963,836688.229295978,0.0,1.0
1995-05-17,20.63,21.0,20.63,21.0,68600,4.02891050927828,4.10116920479127,4.02891050927828,4.10116920479127,351265.682556328,0.0,1.0
1995-05-18,21.0,21.13,20.75,20.88,156100,4.10116920479127,4.12655739510664,4.05234576187709,4.07773395219246,799308.645000625,0.0,1.0
1995-05-19,20.5,21.0,20.38,20.88,60100,4.00352231896291,4.10116920479127,3.9800870663641,4.07773395219246,307741.509061739,0.0,1.0
1995-05-22,20.38,20.63,20.38,20.5,60100,3.9800870663641,4.02891050927828,3.9800870663641,4.00352231896291,307741.509061739,0.0,1.0
1995-05-23,20.38,20.38,20.25,20.38,60400,3.9800870663641,3.9800870663641,3.95469887604872,3.9800870663641,309277.656361549,0.0,1.0
1995-05-24,20.5,20.75,20.38,20.38,123800,4.00352231896291,4.05234576187709,3.9800870663641,3.9800870663641,633916.785721187,0.0,1.0
1995-05-25,20.25,20.63,20.25,20.5,102200,3.95469887604872,4.02891050927828,3.95469887604872,4.00352231896291,523314.180134939,0.0,1.0
1995-05-26,20.5,20.63,20.13,20.38,137900,4.00352231896291,4.02891050927828,3.93126362344992,3.9800870663641,706115.708812211,0.0,1.0
1995-05-30,20.75,20.75,20.38,20.38,133600,4.05234576187709,4.05234576187709,3.9800870663641,3.9800870663641,684097.597514948,0.0,1.0
1995-05-31,21.38,21.38,20.63,20.75,229900,4.17538083802083,4.17538083802083,4.02891050927828,4.05234576187709,1177200.88075364,0.0,1.0
1995-06-01,21.25,21.5,21.0,21.25,179100,4.14999264770545,4.19881609061963,4.10116920479127,4.14999264770545,917079.937985983,0.0,1.0
1995-06-02,21.5,21.5,21.25,21.25,98000,4.19881609061963,4.19881609061963,4.14999264770545,4.14999264770545,501808.117937612,0.0,1.0
1995-06-05,21.5,21.5,21.25,21.25,119300,4.19881609061963,4.19881609061963,4.14999264770545,4.14999264770545,610874.576224053,0.0,1.0
1995-06-06,21.38,21.63,21.25,21.25,52400,4.17538083802083,4.22420428093501,4.14999264770545,4.14999264770545,268313.728366641,0.0,1.0
1995-06-07,21.25,21.38,21.0,21.38,83600,4.14999264770545,4.17538083802083,4.10116920479127,4.17538083802083,428073.047546779,0.0,1.0
1995-06-08,21.38,21.5,21.13,21.13,75800,4.17538083802083,4.19881609061963,4.12655739510664,4.12655739510664,388133.217751744,0.0,1.0
1995-06-09,21.38,21.38,21.25,21.38,59800,4.17538083802083,4.17538083802083,4.14999264770545,4.17538083802083,306205.36176193,0.0,1.0
1995-06-12,21.0,21.38,20.88,21.38,57000,4.10116920479127,4.17538083802083,4.07773395219246,4.17538083802083,291867.986963713,0.0,1.0
1995-06-13,20.88,21.0,20.63,20.88,36600,4.07773395219246,4.10116920479127,4.02891050927828,4.07773395219246,187409.9705767,0.0,1.0
1995-06-14,21.0,21.13,20.63,20.75,44100,4.10116920479127,4.12655739510664,4.02891050927828,4.05234576187709,225813.653071925,0.0,1.0
1995-06-15,21.0,21.5,21.0,21.25,32700,4.10116920479127,4.19881609061963,4.10116920479127,4.14999264770545,167440.055679183,0.0,1.0
1995-06-16,22.13,22.13,20.88,21.0,80200,4.32185116676337,4.32185116676337,4.07773395219246,4.10116920479127,410663.378148944,0.0,1.0
1995-06-19,21.88,22.38,21.75,22.0,109100,4.27302772384919,4.37067460967755,4.24763953353381,4.296462976448,558645.568030545,0.0,1.0
1995-06-20,22.38,22.38,21.88,21.88,46800,4.37067460967755,4.37067460967755,4.27302772384919,4.27302772384919,239638.978770207,0.0,1.0
1995-06-21,21.63,22.25,21.63,22.25,96000,4.22664545308072,4.34779756500444,4.22664545308072,4.34779756500444,491283.222842004,0.0125,1.0
1995-06-22,22.0,22.0,21.63,21.75,76400,4.29894590697068,4.29894590697068,4.22664545308072,4.25009424893692,390979.564845095,0.0,1.0
1995-06-23,21.5,22.25,21.5,22.25,87300,4.20124259090316,4.34779756500444,4.20124259090316,4.34779756500444,446760.680771948,0.0,1.0
1995-06-26,22.0,22.13,21.63,21.63,42000,4.29894590697068,4.32434876914823,4.22664545308072,4.22664545308072,214936.409993377,0.0,1.0
1995-06-27,21.88,22.25,21.75,22.13,34900,4.27549711111447,4.34779756500444,4.25009424893692,4.32434876914823,178601.921637354,0.0,1.0
1995-06-28,21.88,22.0,21.75,22.0,21400,4.27549711111447,4.29894590697068,4.25009424893692,4.29894590697068,109515.218425197,0.0,1.0
1995-06-29,22.13,22.13,21.63,21.63,103800,4.32434876914823,4.32434876914823,4.22664545308072,4.22664545308072,531199.984697918,0.0,1.0
1995-06-30,21.88,22.13,21.75,22.13,163400,4.27549711111447,4.32434876914823,4.25009424893692,4.32434876914823,836204.985545663,0.0,1.0
1995-07-03,22.0,22.0,21.88,21.88,97700,4.29894590697068,4.29894590697068,4.27549711111447,4.27549711111447,499983.029913165,0.0,1.0
1995-07-05,21.88,22.38,21.88,21.88,107700,4.27549711111447,4.37320042718199,4.27549711111447,4.27549711111447,551158.365625875,0.0,1.0
1995-07-06,22.5,22.5,21.88,21.88,74700,4.39664922303819,4.39664922303819,4.27549711111447,4.27549711111447,382279.757773935,0.0,1.0
1995-07-07,22.13,22.63,22.0,22.5,112000,4.32434876914823,4.42205208521575,4.29894590697068,4.39664922303819,573163.759982339,0.0,1.0
1995-07-10,21.88,22.25,21.88,21.88,59400,4.27549711111447,4.34779756500444,4.27549711111447,4.27549711111447,303981.494133491,0.0,1.0
1995-07-11,22.0,22.0,21.88,22.0,36200,4.29894590697068,4.29894590697068,4.27549711111447,4.29894590697068,185254.715280006,0.0,1.0
1995-07-12,22.5,22.5,22.0,22.0,1175400,4.39664922303819,4.39664922303819,4.29894590697068,4.29894590697068,6015148.9596718,0.0,1.0
1995-07-13,22.38,22.5,22.38,22.38,32400,4.37320042718199,4.39664922303819,4.37320042718199,4.37320042718199,165808.087709177,0.0,1.0
1995-07-14,22.5,22.5,22.0,22.25,88700,4.39664922303819,4.39664922303819,4.29894590697068,4.34779756500444,453925.227771728,0.0,1.0
1995-07-17,22.63,22.63,22.5,22.5,1958500,4.42205208521575,4.42205208521575,4.39664922303819,4.39664922303819,10022689.499334,0.0,1.0
1995-07-18,22.38,22.88,22.38,22.88,134600,4.37320042718199,4.47090374324951,4.37320042718199,4.47090374324951,688820.018693061,0.0,1.0
1995-07-19,21.75,22.25,21.63,22.25,160200,4.25009424893692,4.34779756500444,4.22664545308072,4.34779756500444,819828.878117596,0.0,1.0
1995-07-20,21.25,21.88,21.13,21.75,37600,4.15239093286941,4.27549711111447,4.1289421370132,4.25009424893692,192419.262279785,0.0,1.0
1995-07-21,21.13,21.63,21.0,21.38,87700,4.1289421370132,4.22664545308072,4.10353927483565,4.17779379504696,448807.694200456,0.0,1.0
1995-07-24,21.38,21.5,21.13,21.25,44500,4.17779379504696,4.20124259090316,4.1289421370132,4.15239093286941,227730.243921554,0.0,1.0
1995-07-25,21.25,21.38,21.25,21.38,23300,4.15239093286941,4.17779379504696,4.15239093286941,4.17779379504696,119238.532210611,0.0,1.0
1995-07-26,20.63,21.38,20.63,21.38,203700,4.03123882094569,4.17779379504696,4.03123882094569,4.17779379504696,1042441.58846788,0.0,1.0
1995-07-27,21.25,21.75,21.0,21.0,227000,4.15239093286941,4.25009424893692,4.10353927483565,4.10353927483565,1161680.12067849,0.0,1.0
1995-07-28,20.88,21.25,20.75,21.25,67900,4.08009047897944,4.15239093286941,4.05468761680189,4.15239093286941,347480.529489293,0.0,1.0
1995-07-31,21.13,21.25,20.63,21.0,52500,4.1289421370132,4.15239093286941,4.03123882094569,4.10353927483565,268670.512491721,0.0,1.0
1995-08-01,21.88,22.0,21.38,21.38,261700,4.27549711111447,4.29894590697068,4.17779379504696,4.17779379504696,1339258.53560159,0.0,1.0
1995-08-02,22.25,22.38,21.75,21.75,123400,4.34779756500444,4.37320042718199,4.25009424893692,4.25009424893692,631503.642694826,0.0,1.0
1995-08-03,22.0,22.13,22.0,22.0,62800,4.29894590697068,4.32434876914823,4.29894590697068,4.29894590697068,321381.108275811,0.0,1.0
1995-08-04,22.25,22.38,21.88,22.13,53100,4.34779756500444,4.37320042718199,4.27549711111447,4.32434876914823,271741.032634484,0.0,1.0
1995-08-07,22.38,22.38,22.0,22.25,116100,4.37320042718199,4.37320042718199,4.29894590697068,4.34779756500444,594145.647624549,0.0,1.0
1995-08-08,22.25,22.38,22.25,22.38,87600,4.34779756500444,4.37320042718199,4.34779756500444,4.37320042718199,448295.940843329,0.0,1.0
1995-08-09,22.38,22.38,22.25,22.38,27100,4.37320042718199,4.37320042718199,4.34779756500444,4.37320042718199,138685.159781441,0.0,1.0
1995-08-10,22.38,22.56,22.38,22.38,69800,4.37320042718199,4.4083736209663,4.37320042718199,4.37320042718199,357203.843274708,0.0,1.0
1995-08-11,22.75,22.75,22.5,22.63,142500,4.44550088107195,4.44550088107195,4.39664922303819,4.42205208521575,729248.533906101,0.0,1.0
1995-08-14,23.0,23.0,22.75,22.75,103700,4.49435253910571,4.49435253910571,4.44550088107195,4.44550088107195,530688.23134079,0.0,1.0
1995-08-15,22.63,23.0,22.63,22.88,276600,4.42205208521575,4.49435253910571,4.42205208521575,4.47090374324951,1415509.78581353,0.0,1.0
1995-08-16,22.63,22.75,22.5,22.63,91600,4.42205208521575,4.44550088107195,4.39664922303819,4.42205208521575,468766.075128413,0.0,1.0
1995-08-17,22.88,22.88,22.63,22.63,140100,4.47090374324951,4.47090374324951,4.42205208521575,4.42205208521575,716966.45333505,0.0,1.0
1995-08-18,22.88,22.88,22.63,22.75,145400,4.47090374324951,4.47090374324951,4.42205208521575,4.44550088107195,744089.381262786,0.0,1.0
1995-08-21,22.88,22.88,22.75,22.75,73800,4.47090374324951,4.47090374324951,4.44550088107195,4.44550088107195,377673.977559791,0.0,1.0
1995-08-22,22.88,22.88,22.75,22.75,49800,4.47090374324951,4.47090374324951,4.44550088107195,4.44550088107195,254853.17184929,0.0,1.0
1995-08-23,22.63,22.88,22.5,22.88,78400,4.42205208521575,4.47090374324951,4.39664922303819,4.47090374324951,401214.631987637,0.0,1.0
1995-08-24,22.63,22.75,22.63,22.63,24100,4.42205208521575,4.44550088107195,4.42205208521575,4.42205208521575,123332.559067628,0.0,1.0
1995-08-25,22.75,22.75,22.63,22.75,52900,4.44550088107195,4.44550088107195,4.42205208521575,4.44550088107195,270717.52592023,0.0,1.0
1995-08-28,23.0,23.0,22.75,22.75,117400,4.49435253910571,4.49435253910571,4.44550088107195,4.44550088107195,600798.441267201,0.0,1.0
1995-08-29,23.0,23.0,22.88,22.88,91300,4.49435253910571,4.49435253910571,4.47090374324951,4.47090374324951,467230.815057031,0.0,1.0
1995-08-30,23.13,23.13,22.88,23.0,74400,4.51975540128326,4.51975540128326,4.47090374324951,4.49435253910571,380744.497702554,0.0,1.0
1995-08-31,23.13,23.13,23.0,23.0,71300,4.51975540128326,4.51975540128326,4.49435253910571,4.49435253910571,364880.143631614,0.0,1.0
1995-09-01,23.0,23.13,22.88,23.0,66900,4.49435253910571,4.51975540128326,4.47090374324951,4.49435253910571,342362.995918022,0.0,1.0
1995-09-05,23.0,23.25,22.88,23.0,105000,4.49435253910571,4.54320419713947,4.47090374324951,4.49435253910571,537341.024983443,0.0,1.0
1995-09-06,23.25,23.25,23.0,23.13,76700,4.54320419713947,4.54320419713947,4.49435253910571,4.51975540128326,392514.824916476,0.0,1.0
1995-09-07,23.0,23.25,22.88,23.25,58600,4.49435253910571,4.54320419713947,4.47090374324951,4.54320419713947,299887.467276474,0.0,1.0
1995-09-08,22.88,23.13,22.88,23.0,56600,4.47090374324951,4.51975540128326,4.47090374324951,4.49435253910571,289652.400133932,0.0,1.0
1995-09-11,23.13,23.13,22.75,22.75,36500,4.51975540128326,4.51975540128326,4.44550088107195,4.44550088107195,186789.975351387,0.0,1.0
1995-09-12,23.25,23.25,23.0,23.13,73000,4.54320419713947,4.54320419713947,4.49435253910571,4.51975540128326,373579.950702774,0.0,1.0
1995-09-13,23.25,23.25,23.13,23.13,96200,4.54320419713947,4.54320419713947,4.51975540128326,4.51975540128326,492306.729556259,0.0,1.0
1995-09-14,23.75,23.88,23.13,23.13,71200,4.64090751320698,4.66631037538454,4.51975540128326,4.51975540128326,364368.390274487,0.0,1.0
1995-09-15,24.75,24.88,23.88,23.88,151000,4.83631414534201,4.86171700751957,4.66631037538454,4.66631037538454,772747.569261904,0.0,1.0
1995-09-18,25.0,25.0,24.75,24.75,101200,4.88516580337577,4.88516580337577,4.83631414534201,4.83631414534201,517894.397412613,0.0,1.0
1995-09-19,24.63,25.0,24.5,25.0,99300,4.81286534948581,4.88516580337577,4.78746248730826,4.88516580337577,508171.083627199,0.0,1.0
1995-09-20,24.63,24.63,24.5,24.63,60900,4.8153079323875,4.8153079323875,4.78989217797376,4.8153079323875,311499.704912183,0.0125,1.0
1995-09-21,24.75,24.88,24.5,24.75,163300,4.83876862876941,4.86418438318315,4.78989217797376,4.83876862876941,835269.32368078,0.0,1.0
1995-09-22,24.75,24.75,24.5,24.5,40400,4.83876862876941,4.83876862876941,4.78989217797376,4.78989217797376,206643.482404798,0.0,1.0
1995-09-25,25.13,25.25,24.75,24.75,35900,4.9130608339788,4.93652153036071,4.83876862876941,4.83876862876941,183626.262830006,0.0,1.0
1995-09-26,25.13,25.5,25.0,25.25,85800,4.9130608339788,4.98539798115636,4.88764507956506,4.93652153036071,438861.653226031,0.0,1.0
1995-09-27,24.88,25.25,24.88,25.13,52200,4.86418438318315,4.93652153036071,4.86418438318315,4.9130608339788,266999.747067585,0.0,1.0
1995-09-28,24.75,25.0,24.63,25.0,48900,4.83876862876941,4.88764507956506,4.8153079323875,4.88764507956506,250120.452712738,0.0,1.0
1995-09-29,24.63,24.75,24.38,24.75,102000,4.8153079323875,4.83876862876941,4.76643148159185,4.83876862876941,521723.643695282,0.0,1.0
1995-10-02,25.0,25.13,24.63,24.75,147100,4.88764507956506,4.9130608339788,4.8153079323875,4.83876862876941,752407.333211529,0.0,1.0
1995-10-03,25.0,25.38,24.88,25.13,169000,4.88764507956506,4.96193728477445,4.86418438318315,4.9130608339788,864424.468475516,0.0,1.0
1995-10-04,25.25,25.25,25.0,25.0,104700,4.93652153036071,4.93652153036071,4.88764507956506,4.88764507956506,535533.975440157,0.0,1.0
1995-10-05,25.25,25.25,25.0,25.25,98700,4.93652153036071,4.93652153036071,4.88764507956506,4.93652153036071,504844.349340435,0.0,1.0
1995-10-06,25.0,25.0,24.88,25.0,74800,4.88764507956506,4.88764507956506,4.86418438318315,4.88764507956506,382597.338709873,0.0,1.0
1995-10-09,24.63,25.0,24.25,25.0,58800,4.8153079323875,4.88764507956506,4.74101572717811,4.88764507956506,300758.33577728,0.0,1.0
1995-10-10,24.25,24.75,24.13,24.75,42400,4.74101572717811,4.83876862876941,4.7175550307962,4.83876862876941,216873.357771372,0.0,1.0
1995-10-11,25.0,25.0,24.38,24.38,68600,4.88764507956506,4.88764507956506,4.76643148159185,4.76643148159185,350884.725073494,0.0,1.0
1995-10-12,24.88,24.88,24.5,24.75,44500,4.86418438318315,4.86418438318315,4.78989217797376,4.83876862876941,227614.726906275,0.0,1.0
1995-10-13,25.63,25.63,25.13,25.5,126000,5.0108137355701,5.0108137355701,4.9130608339788,4.98539798115636,644482.148094172,0.0,1.0
1995-10-16,27.88,27.88,25.63,25.63,313300,5.45070179273095,5.45070179273095,5.0108137355701,5.0108137355701,1602509.97617384,0.0,1.0
1995-10-17,27.38,28.5,27.25,27.88,436900,5.35294889113965,5.57191539070417,5.32753313672591,5.45070179273095,2234716.27382813,0.0,1.0
1995-10-18,26.75,27.75,26.63,27.38,175900,5.22978023513461,5.42528603831722,5.2063195387527,5.35294889113965,899717.538490198,0.0,1.0
1995-10-19,27.0,27.0,26.75,26.88,152400,5.27865668593026,5.27865668593026,5.22978023513461,5.25519598954835,779516.502932952,0.0,1.0
1995-10-20,26.88,27.0,26.75,27.0,99600,5.25519598954835,5.27865668593026,5.22978023513461,5.27865668593026,509447.793255393,0.0,1.0
1995-10-23,26.75,26.88,26.63,26.88,146600,5.22978023513461,5.25519598954835,5.2063195387527,5.25519598954835,749849.864369886,0.0,1.0
1995-10-24,26.63,26.88,26.63,26.75,68300,5.2063195387527,5.25519598954835,5.2063195387527,5.22978023513461,349350.243768508,0.0,1.0
1995-10-25,26.5,26.75,26.38,26.75,210800,5.18090378433896,5.22978023513461,5.15744308795705,5.22978023513461,1078228.86363692,0.0,1.0
1995-10-26,26.38,26.63,26.25,26.63,83500,5.15744308795705,5.2063195387527,5.13202733354331,5.2063195387527,427097.296554471,0.0,1.0
1995-10-27,26.63,26.63,25.88,26.38,203300,5.2063195387527,5.2063195387527,5.05969018636575,5.15744308795705,1039866.83101226,0.0,1.0
1995-10-30,27.0,27.0,26.5,26.75,129200,5.27865668593026,5.27865668593026,5.18090378433896,5.22978023513461,660849.948680691,0.0,1.0
1995-10-31,26.63,27.13,26.63,27.0,205900,5.2063195387527,5.304072440344,5.2063195387527,5.27865668593026,1053165.66898881,0.0,1.0
1995-11-01,27.25,27.25,26.63,26.63,98300,5.32753313672591,5.32753313672591,5.2063195387527,5.2063195387527,502798.37426712,0.0,1.0
1995-11-02,27.75,27.75,27.0,27.25,61900,5.42528603831722,5.42528603831722,5.27865668593026,5.32753313672591,316614.64259547,0.0,1.0
1995-11-03,28.38,28.38,27.75,27.75,192700,5.54845469432226,5.54845469432226,5.42528603831722,5.42528603831722,985648.49156942,0.0,1.0
1995-11-06,28.0,28.38,28.0,28.25,98500,5.47416248911287,5.54845469432226,5.47416248911287,5.52303893990852,503821.361803777,0.0,1.0
1995-11-07,28.0,28.25,27.88,28.13,85600,5.47416248911287,5.52303893990852,5.45070179273095,5.4995782435266,437838.665689374,0.0,1.0
1995-11-08,28.25,28.25,27.88,28.0,304900,5.52303893990852,5.52303893990852,5.45070179273095,5.47416248911287,1559544.49963423,0.0,1.0
1995-11-09,28.25,28.38,28.13,28.25,30900,5.52303893990852,5.54845469432226,5.4995782435266,5.52303893990852,158051.574413571,0.0,1.0
1995-11-10,28.38,28.5,28.0,28.0,66500,5.54845469432226,5.57191539070417,5.47416248911287,5.47416248911287,340143.355938591,0.0,1.0
1995-11-13,28.88,28.88,28.25,28.38,111900,5.64620759591356,5.64620759591356,5.52303893990852,5.54845469432226,572361.526759824,0.0,1.0
1995-11-14,29.25,29.88,29.13,29.13,199700,5.71854474309112,5.84171339909616,5.69508404670921,5.69508404670921,1021453.05535243,0.0,1.0
1995-11-15,29.25,29.38,28.88,29.25,331600,5.71854474309112,5.74396049750486,5.64620759591356,5.71854474309112,1696113.335778,0.0,1.0
1995-11-16,29.25,29.38,29.0,29.25,141500,5.71854474309112,5.74396049750486,5.66966829229547,5.71854474309112,723763.682185122,0.0,1.0
1995-11-17,29.13,29.38,29.0,29.13,126200,5.69508404670921,5.74396049750486,5.66966829229547,5.69508404670921,645505.135630829,0.0,1.0
1995-11-20,29.13,29.5,29.0,29.13,97500,5.69508404670921,5.76742119388677,5.66966829229547,5.69508404670921,498706.42412049,0.0,1.0
1995-11-21,28.75,29.13,28.75,29.13,94100,5.62079184149982,5.69508404670921,5.62079184149982,5.69508404670921,481315.635997314,0.0,1.0
1995-11-22,28.38,28.88,27.88,28.88,104000,5.54845469432226,5.64620759591356,5.45070179273095,5.64620759591356,531953.519061856,0.0,1.0
1995-11-24,28.5,28.63,28.25,28.38,11200,5.57191539070417,5.59733114511791,5.52303893990852,5.54845469432226,57287.3020528153,0.0,1.0
1995-11-27,28.88,29.0,28.5,28.5,24700,5.64620759591356,5.66966829229547,5.57191539070417,5.57191539070417,126338.960777191,0.0,1.0
1995-11-28,29.0,29.13,28.75,28.88,80200,5.66966829229547,5.69508404670921,5.62079184149982,5.64620759591356,410218.002199624,0.0,1.0
1995-11-29,29.0,29.13,28.88,28.88,134600,5.66966829229547,5.69508404670921,5.64620759591356,5.64620759591356,688470.612170441,0.0,1.0
1995-11-30,29.0,29.13,29.0,29.0,156500,5.66966829229547,5.69508404670921,5.66966829229547,5.66966829229547,800487.747434428,0.0,1.0
1995-12-01,29.0,29.25,29.0,29.0,66800,5.66966829229547,5.71854474309112,5.66966829229547,5.66966829229547,341677.837243577,0.0,1.0
1995-12-04,29.13,29.13,29.0,29.13,51400,5.69508404670921,5.69508404670921,5.66966829229547,5.69508404670921,262907.796920956,0.0,1.0
1995-12-05,29.13,29.25,28.88,28.88,138700,5.69508404670921,5.71854474309112,5.64620759591356,5.64620759591356,709441.856671918,0.0,1.0
1995-12-06,29.0,29.13,28.88,28.88,58200,5.66966829229547,5.69508404670921,5.64620759591356,5.64620759591356,297689.373167308,0.0,1.0
1995-12-07,29.13,29.13,28.75,28.75,77700,5.69508404670921,5.69508404670921,5.62079184149982,5.62079184149982,397430.657991406,0.0,1.0
1995-12-08,29.13,29.13,28.63,28.75,85300,5.69508404670921,5.69508404670921,5.59733114511791,5.62079184149982,436304.184384388,0.0,1.0
1995-12-11,28.88,29.0,28.63,29.0,41200,5.64620759591356,5.66966829229547,5.59733114511791,5.66966829229547,210735.432551428,0.0,1.0
1995-12-12,29.13,29.25,29.13,29.25,131800,5.69508404670921,5.71854474309112,5.69508404670921,5.71854474309112,674148.786657237,0.0,1.0
1995-12-13,29.5,29.5,29.25,29.25,132900,5.76742119388677,5.76742119388677,5.71854474309112,5.71854474309112,679775.218108853,0.0,1.0
1995-12-14,29.13,29.38,29.13,29.25,974900,5.69752786924899,5.74642529346156,5.69752786924899,5.72099863287102,4984413.8811985,0.0125,1.0
1995-12-15,29.5,29.5,28.75,28.75,249600,5.7698960570836,5.7698960570836,5.62320378444588,5.62320378444588,1276140.8398268,0.0,1.0
1995-12-18,29.25,29.5,29.13,29.5,89700,5.72099863287102,5.7698960570836,5.69752786924899,5.7698960570836,458613.114312756,0.0,1.0
1995-12-19,29.13,29.38,28.88,29.38,60900,5.69752786924899,5.74642529346156,5.64863044503642,5.74642529346156,311366.094332741,0.0,1.0
1995-12-20,27.38,28.75,27.38,28.75,213100,5.35524589976098,5.62320378444588,5.35524589976098,5.62320378444588,1089525.69297713,0.0,1.0
1995-12-21,26.63,27.5,26.13,27.5,207500,5.20855362712326,5.37871666338302,5.11075877869812,5.37871666338302,1060894.32798101,0.0,1.0
1995-12-22,25.75,27.0,25.75,26.88,127700,5.03643469389501,5.28092181495787,5.03643469389501,5.25745105133583,652897.376786387,0.0,1.0
1995-12-26,27.75,27.88,26.25,26.25,92900,5.42761408759559,5.45304074818613,5.13422954232015,5.13422954232015,474973.894310535,0.0,1.0
1995-12-27,27.5,28.13,27.5,28.0,57100,5.37871666338302,5.5019381723987,5.37871666338302,5.47651151180816,291937.668085377,0.0,1.0
1995-12-28,26.5,27.38,26.13,27.25,114800,5.18312696653272,5.35524589976098,5.11075877869812,5.32981923917044,586942.982420339,0.0,1.0
1995-12-29,26.88,27.0,26.38,26.38,168000,5.25745105133583,5.28092181495787,5.15965620291069,5.15965620291069,858940.949883423,0.0,1.0
1996-01-02,27.5,27.5,26.62,26.87,156200,5.37871666338302,5.37871666338302,5.20659773015476,5.25549515436733,798610.57364161,0.0,1.0
1996-01-03,27.88,27.88,27.5,27.5,67500,5.45304074818613,5.45304074818613,5.37871666338302,5.37871666338302,345110.203078161,0.0,1.0
1996-01-04,27.5,27.5,26.625,26.875,290300,5.37871666338302,5.37871666338302,5.20757567863901,5.25647310285158,1484229.51042356,0.0,1.0
1996-01-05,27.875,27.875,27.5,27.5,218500,5.45206279970187,5.45206279970187,5.37871666338302,5.37871666338302,1117134.50922338,0.0,1.0
1996-01-08,26.5,26.62,25.88,25.88,148600,5.18312696653272,5.20659773015476,5.06186135448554,5.06186135448554,759753.721146885,0.0,1.0
1996-01-09,26.12,26.62,25.88,26.62,124000,5.10880288172961,5.20659773015476,5.06186135448554,5.20659773015476,633980.224913955,0.0,1.0
1996-01-10,26.5,26.625,25.875,25.875,98600,5.18312696653272,5.20757567863901,5.06088340600129,5.06088340600129,504116.533681581,0.0,1.0
1996-01-11,26.125,26.625,25.875,26.625,319600,5.10978083021386,5.20757567863901,5.06088340600129,5.20757567863901,1634032.90227823,0.0,1.0
1996-01-12,24.625,26.0,24.625,26.0,198800,4.81639628493843,5.08533211810758,4.81639628493843,5.08533211810758,1016413.45736205,0.0,1.0
1996-01-15,25.0,25.5,24.75,24.75,202600,4.88974242125729,4.98753726968243,4.84084499704471,4.84084499704471,1035841.88360941,0.0,1.0
1996-01-16,24.75,25.0,24.62,25.0,242000,4.84084499704471,4.88974242125729,4.81541833645418,4.88974242125729,1237283.98733207,0.0,1.0
1996-01-17,25.0,25.5,24.75,24.75,111400,4.88974242125729,4.98753726968243,4.84084499704471,4.84084499704471,569559.653672698,0.0,1.0
1996-01-18,24.75,25.0,24.625,25.0,225400,4.84084499704471,4.88974242125729,4.81639628493843,4.88974242125729,1152412.44109359,0.0,1.0
1996-01-19,24.75,24.875,24.625,24.625,793000,4.84084499704471,4.865293709151,4.81639628493843,4.81639628493843,4054405.79319973,0.0,1.0
1996-01-22,24.62,25.25,24.5,24.88,379800,4.81541833645418,4.93863984546986,4.79194757283214,4.86627165763525,1941820.07598645,0.0,1.0
1996-01-23,24.5,24.62,24.13,24.5,272200,4.79194757283214,4.81541833645418,4.71957938499753,4.79194757283214,1391688.84856112,0.0,1.0
1996-01-24,24.625,25.25,24.5,24.875,327900,4.81639628493843,4.93863984546986,4.79194757283214,4.865293709151,1676468.67539746,0.0,1.0
1996-01-25,24.5,24.625,24.125,24.5,359300,4.79194757283214,4.81639628493843,4.71860143651328,4.79194757283214,1837008.82912568,0.0,1.0
1996-01-26,26.125,26.25,24.5,24.625,957800,5.10978083021386,5.13422954232015,4.79194757283214,4.81639628493843,4896985.96308537,0.0,1.0
1996-01-29,25.12,25.5,25.0,25.25,538000,4.91321318487932,4.98753726968243,4.88974242125729,4.93863984546986,2750656.13712668,0.0,1.0
1996-01-30,25.5,25.5,25.12,25.25,269500,4.98753726968243,4.98753726968243,4.91321318487932,4.93863984546986,1377884.44043799,0.0,1.0
1996-01-31,25.125,25.5,25.0,25.25,170400,4.91419113336357,4.98753726968243,4.88974242125729,4.93863984546986,871211.534881758,0.0,1.0
1996-02-01,25.5,25.5,25.125,25.25,209000,4.98753726968243,4.98753726968243,4.91419113336357,4.93863984546986,1068563.44360497,0.0,1.0
1996-02-02,26.0,26.0,25.625,25.625,183400,5.08533211810758,5.08533211810758,5.01198598178872,5.01198598178872,937677.203622736,0.0,1.0
1996-02-05,25.5,25.875,25.5,25.75,217500,4.98753726968243,5.06088340600129,4.98753726968243,5.03643469389501,1112021.76547407,0.0,1.0
1996-02-06,25.75,25.875,25.625,25.625,114400,5.03643469389501,5.06088340600129,5.01198598178872,5.01198598178872,584897.884920616,0.0,1.0
1996-02-07,25.75,25.875,25.5,25.875,165600,5.03643469389501,5.06088340600129,4.98753726968243,5.06088340600129,846670.364885087,0.0,1.0
1996-02-08,25.5,25.875,25.5,25.75,640300,4.98753726968243,5.06088340600129,4.98753726968243,5.03643469389501,3273689.82268069,0.0,1.0
1996-02-09,25.375,25.625,25.25,25.375,230800,4.96308855757615,5.01198598178872,4.93863984546986,4.96308855757615,1180021.25733984,0.0,1.0
1996-02-12,25.25,25.5,25.125,25.375,396000,4.93863984546986,4.98753726968243,4.91419113336357,4.96308855757615,2024646.52472521,0.0,1.0
1996-02-13,25.25,25.375,25.125,25.125,172100,4.93863984546986,4.96308855757615,4.91419113336357,4.91419113336357,879903.199255577,0.0,1.0
1996-02-14,25.375,25.5,25.25,25.25,81300,4.96308855757615,4.98753726968243,4.93863984546986,4.93863984546986,415666.066818584,0.0,1.0
1996-02-15,25.625,25.625,25.375,25.375,159100,5.01198598178872,5.01198598178872,4.96308855757615,4.96308855757615,813437.530514598,0.0,1.0
1996-02-16,25.75,25.75,25.25,25.625,248700,5.03643469389501,5.03643469389501,4.93863984546986,5.01198598178872,1271539.37045242,0.0,1.0
1996-02-20,25.75,26.0,25.5,25.5,402600,5.03643469389501,5.08533211810758,4.98753726968243,4.98753726968243,2058390.63347063,0.0,1.0
1996-02-21,25.625,25.75,25.5,25.625,258800,5.01198598178872,5.03643469389501,4.98753726968243,5.01198598178872,1323178.08232041,0.0,1.0
1996-02-22,26.625,27.0,26.5,27.0,1095700,5.20757567863901,5.28092181495787,5.18312696653272,5.28092181495787,5602033.32611468,0.0,1.0
1996-02-23,26.75,26.875,26.5,26.625,387700,5.2320243907453,5.25647310285158,5.18312696653272,5.20757567863901,1982210.75160597,0.0,1.0
1996-02-26,26.625,27.0,26.625,26.875,282800,5.20757567863901,5.28092181495787,5.20757567863901,5.25647310285158,1445883.93230376,0.0,1.0
1996-02-27,27.0,27.25,26.625,26.625,376800,5.28092181495787,5.32981923917044,5.20757567863901,5.20757567863901,1926481.84473853,0.0,1.0
1996-02-28,27.625,27.75,27.0,27.0,432600,5.4031653754893,5.42761408759559,5.28092181495787,5.28092181495787,2211772.94594981,0.0,1.0
1996-02-29,28.375,28.75,27.875,28.0,617200,5.54985764812702,5.62320378444588,5.45206279970187,5.47651151180816,3155585.44207172,0.0,1.0
1996-03-01,27.5,28.63,27.5,28.12,217700,5.37871666338302,5.59973302082384,5.37871666338302,5.4999822754302,1113044.31422393,0.0,1.0
1996-03-04,28.5,28.5,27.75,27.75,226000,5.57430636023331,5.57430636023331,5.42761408759559,5.42761408759559,1155480.08734317,0.0,1.0
1996-03-05,28.37,28.75,28.12,28.12,167800,5.54887969964277,5.62320378444588,5.4999822754302,5.4999822754302,857918.401133561,0.0,1.0
1996-03-06,28.5,28.5,27.75,27.75,553900,5.57430636023331,5.57430636023331,5.42761408759559,5.42761408759559,2831948.76274064,0.0,1.0
1996-03-07,28.375,28.75,28.125,28.125,174000,5.54985764812702,5.62320378444588,5.50096022391445,5.50096022391445,889617.412379259,0.0,1.0
1996-03-08,29.25,30.0,29.25,30.0,243700,5.72099863287102,5.86769090550874,5.72099863287102,5.86769090550874,1245975.65170589,0.0,1.0
1996-03-11,28.88,28.88,28.19,28.25,181700,5.64863044503642,5.64863044503642,5.51367355420972,5.52540893602073,928985.539248915,0.0,1.0
1996-03-12,28.75,28.75,28.5,28.63,112900,5.62320378444588,5.62320378444588,5.57430636023331,5.59973302082384,577228.769296657,0.0,1.0
1996-03-13,28.875,28.875,28.1875,28.25,232500,5.64765249655217,5.64765249655217,5.51318457996759,5.52540893602073,1188712.92171366,0.0,1.0
1996-03-14,28.75,28.75,28.5,28.625,184200,5.62320378444588,5.62320378444588,5.57430636023331,5.59875507233959,941767.398622181,0.0,1.0
1996-03-15,29.0,29.25,28.875,29.0,240000,5.67210120865845,5.72099863287102,5.64765249655217,5.67210120865845,1227058.49983346,0.0,1.0
1996-03-18,29.0,29.25,28.88,29.0,145200,5.67210120865845,5.72099863287102,5.64863044503642,5.67210120865845,742370.392399244,0.0,1.0
1996-03-19,29.75,29.87,29.12,29.12,145500,5.82368322371743,5.84717371067024,5.70035816721518,5.70035816721518,743279.61080907,0.025,1.0
1996-03-20,29.0,29.25,28.875,29.0,275300,5.67686768026237,5.72580619474739,5.65239842301986,5.67686768026237,1406356.54196383,0.0,1.0
1996-03-21,29.75,29.875,29.125,29.125,470100,5.82368322371743,5.84815248095994,5.70133693750488,5.70133693750488,2401482.7837893,0.0,1.0
1996-03-22,29.875,30.0,29.625,30.0,272900,5.84815248095994,5.87262173820245,5.79921396647492,5.87262173820245,1394096.25972368,0.0,1.0
1996-03-25,31.63,31.63,31.25,31.25,142500,6.19170085264478,6.19170085264478,6.11731431062755,6.11731431062755,727954.258008883,0.0,1.0
1996-03-26,31.0,31.63,31.0,31.37,121500,6.06837579614253,6.19170085264478,6.06837579614253,6.14080479758036,620676.788407574,0.0,1.0
1996-03-27,31.625,31.625,31.25,31.25,2255000,6.19072208235508,6.19072208235508,6.11731431062755,6.11731431062755,11519556.8548072,0.0,1.0
1996-03-28,31.0,31.625,31.0,31.375,105200,6.06837579614253,6.19072208235508,6.06837579614253,6.14178356787006,537409.038193224,0.0,1.0
1996-03-29,30.625,31.0,30.25,30.75,127000,5.994968024415,6.06837579614253,5.92156025268747,6.01943728165751,648773.26854125,0.0,1.0
1996-04-01,30.625,30.625,30.625,30.625,508100,5.994968024415,5.994968024415,5.994968024415,5.994968024415,2595603.91925834,0.0,1.0
1996-04-02,31.25,31.375,30.875,31.0,508100,6.11731431062755,6.14178356787006,6.04390653890002,6.06837579614253,2595603.91925834,0.0,1.0
1996-04-03,31.125,31.5,30.875,31.5,106800,6.09284505338504,6.16625282511257,6.04390653890002,6.16625282511257,545582.559686658,0.0,1.0
1996-04-04,30.75,31.125,30.75,31.0,92500,6.01943728165751,6.09284505338504,6.01943728165751,6.06837579614253,472531.711339099,0.0,1.0
1996-04-08,30.75,30.75,30.75,30.75,121100,6.01943728165751,6.01943728165751,6.01943728165751,6.01943728165751,618633.408034216,0.0,1.0
1996-04-09,30.25,30.5,29.75,30.5,121100,5.92156025268747,5.97049876717249,5.82368322371743,5.97049876717249,618633.408034215,0.0,1.0
1996-04-10,30.0,30.375,29.625,30.375,112900,5.87262173820245,5.94602950992998,5.79921396647492,5.94602950992998,576744.110380371,0.0,1.0
1996-04-11,29.5,30.0,29.375,30.0,152300,5.77474470923241,5.87262173820245,5.7502754519899,5.87262173820245,778017.07715616,0.0,1.0
1996-04-12,28.75,29.75,28.25,29.5,124900,5.62792916577735,5.82368322371743,5.53005213680731,5.77474470923241,638045.521581119,0.0,1.0
1996-04-15,30.0,30.0,29.5,29.62,146800,5.87262173820245,5.87262173820245,5.77474470923241,5.79823519618522,749920.597022484,0.0,1.0
1996-04-16,30.0,30.0,29.5,29.625,128700,5.87262173820245,5.87262173820245,5.77474470923241,5.79921396647492,657457.635128023,0.0,1.0
1996-04-17,29.75,30.0,29.75,30.0,117700,5.82368322371743,5.87262173820245,5.82368322371743,5.87262173820245,601264.67486067,0.0,1.0
1996-04-18,29.5,29.75,29.375,29.75,99400,5.77474470923241,5.82368322371743,5.7502754519899,5.82368322371743,507780.022779529,0.0,1.0
1996-04-19,29.0,29.5,29.0,29.25,114500,5.67686768026237,5.77474470923241,5.67686768026237,5.72580619474739,584917.631873804,0.0,1.0
1996-04-22,29.38,29.38,28.75,29.0,265200,5.7512542222796,5.7512542222796,5.62792916577735,5.67686768026237,1354761.18753653,0.0,1.0
1996-04-23,29.375,29.375,28.75,29.0,156800,5.7502754519899,5.7502754519899,5.62792916577735,5.67686768026237,801005.106356441,0.0,1.0
1996-04-24,29.25,29.5,29.125,29.375,82100,5.72580619474739,5.77474470923241,5.70133693750488,5.7502754519899,419403.821631784,0.0,1.0
1996-04-25,29.25,29.375,29.25,29.25,91700,5.72580619474739,5.7502754519899,5.72580619474739,5.72580619474739,468444.950592383,0.0,1.0
1996-04-26,29.0,29.25,28.875,29.25,83300,5.67686768026237,5.72580619474739,5.65239842301986,5.72580619474739,425533.962751859,0.0,1.0
1996-04-29,28.63,29.0,28.5,29.0,67500,5.60443867882454,5.67686768026237,5.57899065129233,5.67686768026237,344820.438004208,0.0,1.0
1996-04-30,28.625,29.0,28.5,29.0,161000,5.60345990853484,5.67686768026237,5.57899065129233,5.67686768026237,822460.600276702,0.0,1.0
1996-05-01,29.5,29.625,28.625,28.625,115800,5.77474470923241,5.79921396647492,5.60345990853484,5.60345990853484,591558.618087218,0.0,1.0
1996-05-02,28.5,29.25,28.5,29.25,203100,5.57899065129233,5.72580619474739,5.57899065129233,5.72580619474739,1037526.38457266,0.0,1.0
1996-05-03,29.125,29.375,29.0,29.375,167600,5.70133693750488,5.7502754519899,5.67686768026237,5.7502754519899,856176.376437114,0.0,1.0
1996-05-06,28.25,28.63,28.12,28.63,268200,5.53005213680731,5.60443867882454,5.50460410927509,5.60443867882454,1370086.54033672,0.0,1.0
1996-05-07,27.88,28.25,27.88,28.25,206800,5.45762313536947,5.53005213680731,5.45762313536947,5.53005213680731,1056427.65302623,0.0,1.0
1996-05-08,28.25,28.625,28.125,28.625,119100,5.53005213680731,5.60345990853484,5.50558287956479,5.60345990853484,608416.506167424,0.0,1.0
1996-05-09,27.875,28.25,27.875,28.25,226000,5.45664436507977,5.53005213680731,5.45664436507977,5.53005213680731,1154509.91094742,0.0,1.0
1996-05-10,27.875,28.0,27.625,28.0,640600,5.45664436507977,5.48111362232228,5.40770585059475,5.48111362232228,3272473.66793327,0.0,1.0
1996-05-13,29.0,29.12,28.25,28.37,428200,5.67686768026237,5.70035816721518,5.53005213680731,5.55354262376011,2187438.68968002,0.0,1.0
1996-05-14,30.13,30.5,29.0,29.0,383000,5.89806976573466,5.97049876717249,5.67686768026237,5.67686768026237,1956536.70749054,0.0,1.0
1996-05-15,29.0,29.125,28.25,28.375,206200,5.67686768026237,5.70133693750488,5.53005213680731,5.55452139404982,1053362.58246619,0.0,1.0
1996-05-16,30.125,30.5,29.0,29.0,74800,5.89709099544496,5.97049876717249,5.67686768026237,5.67686768026237,382112.129817996,0.0,1.0
1996-05-17,30.5,30.625,30.125,30.125,87200,5.97049876717249,5.994968024415,5.89709099544496,5.89709099544496,445456.921392102,0.0,1.0
1996-05-20,31.25,31.37,30.88,30.88,161400,6.11731431062755,6.14080479758036,6.04488530918972,6.04488530918972,824503.980650061,0.0,1.0
1996-05-21,31.0,31.37,30.88,31.12,188800,6.06837579614253,6.14080479758036,6.04488530918972,6.09186628309534,964475.536225102,0.0,1.0
1996-05-22,31.25,31.375,30.875,30.875,151000,6.11731431062755,6.14178356787006,6.04390653890002,6.04390653890002,771376.090942746,0.0,1.0
1996-05-23,31.0,31.375,30.875,31.125,114400,6.06837579614253,6.14178356787006,6.04390653890002,6.09284505338504,584406.786780465,0.0,1.0
1996-05-24,31.5,31.5,30.875,31.0,47500,6.16625282511257,6.16625282511257,6.04390653890002,6.06837579614253,242651.419336294,0.0,1.0
1996-05-28,31.0,31.37,31.0,31.25,135300,6.06837579614253,6.14080479758036,6.06837579614253,6.11731431062755,691173.411288434,0.0,1.0
1996-05-29,31.63,31.75,31.0,31.12,260100,6.19170085264478,6.21519133959759,6.06837579614253,6.09186628309534,1328708.08777621,0.0,1.0
1996-05-30,31.0,31.375,31.0,31.25,349100,6.06837579614253,6.14178356787006,6.06837579614253,6.11731431062755,1783360.22084843,0.0,1.0
1996-05-31,31.625,31.75,31.0,31.125,127200,6.19072208235508,6.21519133959759,6.06837579614253,6.09284505338504,649794.958727929,0.0,1.0
1996-06-03,31.63,31.75,31.5,31.75,126700,6.19170085264478,6.21519133959759,6.16625282511257,6.21519133959759,647240.733261232,0.0,1.0
1996-06-04,31.625,31.75,31.5,31.75,887600,6.19072208235508,6.21519133959759,6.16625282511257,6.21519133959759,4534261.048482,0.0,1.0
1996-06-05,34.375,34.375,32.0,32.0,582900,6.7290457416903,6.7290457416903,6.26412985408261,6.26412985408261,2977716.04907634,0.0,1.0
1996-06-06,34.25,34.25,33.875,34.25,359600,6.7045764844478,6.7045764844478,6.63116871272026,6.7045764844478,1836998.95564908,0.0,1.0
1996-06-07,34.125,34.25,33.75,34.25,305000,6.68010722720528,6.7045764844478,6.60669945547775,6.7045764844478,1558077.53468568,0.0,1.0
1996-06-10,34.0,34.12,33.88,34.12,280700,6.65563796996277,6.67912845691558,6.63214748300997,6.67912845691558,1433942.17700417,0.0,1.0
1996-06-11,34.0,34.12,33.88,34.0,193000,6.65563796996277,6.67912845691558,6.63214748300997,6.65563796996277,985931.030145365,0.0,1.0
1996-06-12,34.0,34.125,33.875,34.0,193000,6.65563796996277,6.68010722720528,6.63116871272026,6.65563796996277,985931.030145365,0.0,1.0
1996-06-13,35.25,35.5,34.125,34.125,384900,6.90033054238788,6.9492690568729,6.68010722720528,6.68010722720528,1966242.76426399,0.0,1.0
1996-06-14,35.25,35.25,34.625,35.25,480900,6.90033054238788,6.90033054238788,6.77798425617533,6.90033054238788,2456654.05386998,0.0,1.0
1996-06-17,35.0,35.12,34.88,34.88,150700,6.85139202790286,6.87488251485567,6.82790154095005,6.82790154095005,769843.555662727,0.0,1.0
1996-06-18,35.0,35.125,34.875,34.875,127900,6.85628587935136,6.88077261463475,6.83179914406796,6.83179914406796,652904.514014153,0.025,1.0
1996-06-19,35.25,35.25,34.875,35.0,116500,6.90525934991815,6.90525934991815,6.83179914406796,6.85628587935136,594709.741068404,0.0,1.0
1996-06-20,35.25,35.25,35.0,35.125,231100,6.90525934991815,6.90525934991815,6.85628587935136,6.88077261463475,1179720.35331252,0.0,1.0
1996-06-21,34.75,35.375,34.75,35.125,273200,6.80731240878456,6.92974608520155,6.80731240878456,6.88077261463475,1394632.62884024,0.0,1.0
1996-06-24,35.12,35.12,34.88,35.0,89000,6.87979314522342,6.87979314522342,6.8327786134793,6.85628587935136,454327.613348394,0.0,1.0
1996-06-25,35.125,35.125,34.875,35.0,79600,6.88077261463475,6.88077261463475,6.83179914406796,6.85628587935136,406342.449691373,0.0,1.0
1996-06-26,34.75,35.125,34.75,35.125,189200,6.80731240878456,6.88077261463475,6.80731240878456,6.88077261463475,965829.038713666,0.0,1.0
1996-06-27,34.625,35.625,34.625,34.625,128400,6.78282567350116,6.97871955576835,6.78282567350116,6.78282567350116,655456.916336336,0.0,1.0
1996-06-28,34.375,34.75,34.375,34.625,181100,6.73385220293437,6.80731240878456,6.73385220293437,6.78282567350116,924480.121094317,0.0,1.0
1996-07-01,34.75,35.0,34.63,34.75,179800,6.80731240878456,6.85628587935136,6.7838051429125,6.80731240878456,917843.875056644,0.0,1.0
1996-07-02,35.0,35.0,34.75,34.88,121900,6.85628587935136,6.85628587935136,6.80731240878456,6.8327786134793,622275.686147969,0.0,1.0
1996-07-03,34.75,35.0,34.625,34.75,171100,6.80731240878456,6.85628587935136,6.78282567350116,6.80731240878456,873432.074650678,0.0,1.0
1996-07-05,34.875,35.0,34.5,35.0,78300,6.83179914406796,6.85628587935136,6.75833893821777,6.85628587935136,399706.2036537,0.0,1.0
1996-07-08,34.37,34.88,34.12,34.12,126800,6.73287273352303,6.8327786134793,6.68389926295624,6.68389926295624,647289.228905353,0.0,1.0
1996-07-09,34.5,34.63,34.37,34.5,120900,6.75833893821777,6.7838051429125,6.73287273352303,6.75833893821777,617170.881503605,0.0,1.0
1996-07-10,34.375,34.875,34.125,34.125,131000,6.73385220293437,6.83179914406796,6.68487873236757,6.68487873236757,668729.408411682,0.0,1.0
1996-07-11,34.5,34.625,34.375,34.5,154000,6.75833893821777,6.78282567350116,6.73385220293437,6.75833893821777,786139.915232053,0.0,1.0
1996-07-12,34.5,34.625,34.375,34.5,93700,6.75833893821777,6.78282567350116,6.73385220293437,6.75833893821777,478320.195176905,0.0,1.0
1996-07-15,34.25,34.5,34.25,34.5,111600,6.70936546765097,6.75833893821777,6.70936546765097,6.75833893821777,569696.198311021,0.0,1.0
1996-07-16,34.25,34.75,34.0,34.37,228800,6.70936546765097,6.80731240878456,6.66039199708418,6.73287273352303,1167979.30263048,0.0,1.0
1996-07-17,34.25,34.5,34.25,34.5,494200,6.70936546765097,6.75833893821777,6.70936546765097,6.75833893821777,2522794.45524468,0.0,1.0
1996-07-18,34.25,34.75,34.0,34.375,561100,6.70936546765097,6.80731240878456,6.66039199708418,6.73385220293437,2864305.88595263,0.0,1.0
1996-07-19,34.375,34.375,34.125,34.375,558900,6.73385220293437,6.73385220293437,6.68487873236757,6.73385220293437,2853075.31573503,0.0,1.0
1996-07-22,34.88,35.12,34.63,34.75,345600,6.8327786134793,6.87979314522342,6.7838051429125,6.80731240878456,1764220.48509219,0.0,1.0
1996-07-23,35.0,35.12,34.88,34.88,152900,6.85628587935136,6.87979314522342,6.8327786134793,6.8327786134793,780524.630123253,0.0,1.0
1996-07-24,34.875,35.125,34.625,34.75,179200,6.83179914406796,6.88077261463475,6.78282567350116,6.80731240878456,914780.992270025,0.0,1.0
1996-07-25,35.0,35.125,34.875,34.875,286100,6.85628587935136,6.88077261463475,6.83179914406796,6.83179914406796,1460484.60875253,0.0,1.0
1996-07-26,34.75,35.0,34.625,34.875,148400,6.80731240878456,6.85628587935136,6.78282567350116,6.83179914406796,757553.009223615,0.0,1.0
1996-07-29,34.88,35.12,34.75,35.12,51000,6.8327786134793,6.87979314522342,6.80731240878456,6.87979314522342,260345.036862563,0.0,1.0
1996-07-30,35.12,35.12,34.75,34.88,171500,6.87979314522342,6.87979314522342,6.80731240878456,6.8327786134793,875473.996508423,0.0,1.0
1996-07-31,34.875,35.125,34.75,35.125,249300,6.83179914406796,6.88077261463475,6.80731240878456,6.88077261463475,1272627.79783994,0.0,1.0
1996-08-01,35.125,35.125,34.75,34.875,662800,6.88077261463475,6.88077261463475,6.80731240878456,6.83179914406796,3383464.51828445,0.0,1.0
1996-08-02,36.0,36.13,35.87,35.87,354200,7.05217976161854,7.07764596631327,7.0267135569238,7.0267135569238,1808121.80503372,0.0,1.0
1996-08-05,36.0,36.13,35.87,36.13,154400,7.05217976161854,7.07764596631327,7.0267135569238,7.07764596631327,788181.837089799,0.0,1.0
1996-08-06,36.0,36.13,35.87,36.0,166400,7.05217976161854,7.07764596631327,7.0267135569238,7.05217976161854,849439.492822167,0.0,1.0
1996-08-07,36.0,36.125,35.875,36.125,168300,7.05217976161854,7.07666649690194,7.02769302633514,7.07666649690194,859138.621646458,0.0,1.0
1996-08-08,36.0,36.125,35.875,36.0,223300,7.05217976161854,7.07666649690194,7.02769302633514,7.05217976161854,1139902.87708648,0.0,1.0
1996-08-09,36.125,36.375,36.0,36.125,134900,7.07666649690194,7.12563996746873,7.05217976161854,7.07666649690194,688638.146524701,0.0,1.0
1996-08-12,36.75,36.75,36.25,36.25,186800,7.19910017331893,7.19910017331893,7.10115323218533,7.10115323218533,953577.507567191,0.0,1.0
1996-08-13,37.5,37.75,36.88,36.88,299800,7.34602058501931,7.39499405558611,7.22456637801366,7.22456637801366,1530420.43238032,0.0,1.0
1996-08-14,36.75,36.75,36.25,36.25,330000,7.19910017331893,7.19910017331893,7.10115323218533,7.10115323218533,1684585.53264011,0.0,1.0
1996-08-15,37.5,37.75,36.75,36.75,445500,7.34602058501931,7.39499405558611,7.19910017331893,7.19910017331893,2274190.46906416,0.0,1.0
1996-08-16,38.25,38.25,37.375,37.375,373200,7.4929409967197,7.4929409967197,7.32153384973591,7.32153384973591,1905113.09327664,0.0,1.0
1996-08-19,40.0,40.37,39.88,39.88,407000,7.83575529068727,7.90823602712612,7.8122480248152,7.8122480248152,2077655.49025614,0.0,1.0
1996-08-20,40.12,40.12,39.88,40.0,278300,7.85926255655933,7.85926255655933,7.8122480248152,7.83575529068727,1420667.1325265,0.0,1.0
1996-08-21,40.0,40.375,39.875,39.875,238100,7.83575529068727,7.90921549653746,7.81126855540387,7.81126855540387,1215453.98582306,0.0,1.0
1996-08-22,40.125,40.125,39.875,40.0,377000,7.86024202597066,7.86024202597066,7.81126855540387,7.83575529068727,1924511.35092522,0.0,1.0
1996-08-23,39.75,40.0,39.625,40.0,350800,7.78678182012047,7.83575529068727,7.76229508483707,7.83575529068727,1790765.46924289,0.0,1.0
1996-08-26,40.25,40.37,40.0,40.25,130900,7.88472876125406,7.90823602712612,7.83575529068727,7.88472876125406,668218.927947245,0.0,1.0
1996-08-27,40.75,41.0,39.88,40.25,219500,7.98267570238765,8.03164917295445,7.8122480248152,7.88472876125406,1120504.61943789,0.0,1.0
1996-08-28,40.25,40.375,40.0,40.25,422900,7.88472876125406,7.90921549653746,7.83575529068727,7.88472876125406,2158821.88410153,0.0,1.0
1996-08-29,40.75,41.0,39.875,40.25,125600,7.98267570238765,8.03164917295445,7.81126855540387,7.88472876125406,641163.463332116,0.0,1.0
1996-08-30,41.375,41.5,40.75,40.875,84800,8.10510937880464,8.12959611408804,7.98267570238765,8.00716243767105,432887.433842066,0.0,1.0
1996-09-03,40.5,40.5,39.88,40.12,197200,7.93370223182086,7.93370223182086,7.8122480248152,7.85926255655933,1006667.47586858,0.0,1.0
1996-09-04,40.5,40.5,39.875,40.125,197200,7.93370223182086,7.93370223182086,7.81126855540387,7.86024202597066,1006667.47586858,0.0,1.0
1996-09-05,39.375,40.125,39.25,40.0,237400,7.71332161427028,7.86024202597066,7.68883487898688,7.83575529068727,1211880.62257201,0.0,1.0
1996-09-06,38.5,39.375,38.25,39.375,305900,7.54191446728649,7.71332161427028,7.4929409967197,7.71332161427028,1561559.74071094,0.0,1.0
1996-09-09,39.25,39.38,38.25,38.38,294500,7.68883487898688,7.71430108368161,7.4929409967197,7.51840720141443,1503364.96776519,0.0,1.0
1996-09-10,39.25,39.375,38.25,38.375,253500,7.68883487898688,7.71332161427028,7.4929409967197,7.5174277320031,1294067.97734627,0.0,1.0
1996-09-11,40.0,40.125,39.25,39.25,159400,7.83575529068727,7.86024202597066,7.68883487898688,7.68883487898688,813705.860311618,0.0,1.0
1996-09-12,40.0,40.25,39.625,39.75,304400,7.83575529068727,7.88472876125406,7.76229508483707,7.78678182012047,1553902.5337444,0.0,1.0
1996-09-13,40.625,40.875,40.125,40.125,477400,7.95818896710425,8.00716243767105,7.86024202597066,7.86024202597066,2437033.73721937,0.0,1.0
1996-09-16,40.5,40.75,40.5,40.63,175600,7.93370223182086,7.98267570238765,7.93370223182086,7.95916843651559,896403.695550315,0.0,1.0
1996-09-17,40.5,40.75,40.5,40.625,151700,7.93370223182086,7.98267570238765,7.93370223182086,7.95818896710425,774398.864550016,0.0,1.0
1996-09-18,40.375,40.625,40.25,40.5,119800,7.91411284359414,7.96311663829132,7.88961094624555,7.93861474094273,611177.158525749,0.025,1.0
1996-09-19,40.375,40.5,40.0,40.0,190400,7.91411284359414,7.93861474094273,7.84060715154837,7.84060715154837,971353.347106031,0.0,1.0
1996-09-20,40.625,40.75,40.375,40.625,185400,7.96311663829132,7.9876185356399,7.91411284359414,7.96311663829132,945845.118453037,0.0,1.0
1996-09-23,42.38,42.38,40.5,40.63,360300,8.3071232770655,8.3071232770655,7.93861474094273,7.96409671418526,1838122.95673479,0.0,1.0
1996-09-24,42.375,42.375,40.5,40.625,269000,8.30614320117156,8.30614320117156,7.93861474094273,7.96311663829132,1372342.7015311,0.0,1.0
1996-09-25,42.875,43.375,42.375,43.0,197100,8.40415079056591,8.50215837996027,8.30614320117156,8.4286526879145,1005534.37350104,0.0,1.0
1996-09-26,42.75,43.0,42.625,42.875,182400,8.37964889321732,8.4286526879145,8.35514699586873,8.40415079056591,930540.181261241,0.0,1.0
1996-09-27,43.0,43.5,42.875,42.875,868300,8.4286526879145,8.52666027730885,8.40415079056591,8.40415079056591,4429758.98787903,0.0,1.0
1996-09-30,45.25,45.5,45.13,45.38,640100,8.8696868401891,8.91869063488627,8.84616501873445,8.89516881343163,3265563.43215636,0.0,1.0
1996-10-01,45.25,45.5,45.125,45.375,414700,8.8696868401891,8.91869063488627,8.84518494284051,8.89418873753769,2115652.48447937,0.0,1.0
1996-10-02,44.0,45.62,43.75,45.62,547800,8.62466786670321,8.94221245634092,8.57566407200603,8.94221245634092,2794681.53122208,0.0,1.0
1996-10-03,45.625,46.125,45.5,45.5,297000,8.94319253223486,9.04120012162922,8.91869063488627,8.91869063488627,1515188.78198788,0.0,1.0
1996-10-04,44.0,45.625,43.75,45.625,106800,8.62466786670321,8.94319253223486,8.57566407200603,8.94319253223486,544855.764027963,0.0,1.0
1996-10-07,43.5,43.75,43.5,43.75,120700,8.52666027730885,8.57566407200603,8.52666027730885,8.57566407200603,615768.639683288,0.0,1.0
1996-10-08,42.38,43.5,42.38,43.5,192600,8.3071232770655,8.52666027730885,8.3071232770655,8.52666027730885,982576.967713349,0.0,1.0
1996-10-09,43.5,43.75,43.5,43.75,429700,8.52666027730885,8.57566407200603,8.52666027730885,8.57566407200603,2192177.17043835,0.0,1.0
1996-10-10,42.375,43.5,42.375,43.25,166600,8.30614320117156,8.52666027730885,8.30614320117156,8.47765648261168,849934.178717777,0.0,1.0
1996-10-11,43.125,43.375,42.125,42.5,98900,8.45315458526309,8.50215837996027,8.25713940647438,8.33064509852015,504552.762756232,0.0,1.0
1996-10-14,44.38,44.5,43.63,43.63,419200,8.69915363464292,8.72267545609756,8.55214225055139,8.55214225055139,2138609.89026706,0.0,1.0
1996-10-15,44.38,44.38,44.0,44.25,433100,8.69915363464292,8.69915363464292,8.62466786670321,8.67367166140039,2209522.76592239,0.0,1.0
1996-10-16,44.375,44.5,43.625,43.625,172900,8.69817355874898,8.72267545609756,8.55116217465744,8.55116217465744,882074.54682055,0.0,1.0
1996-10-17,44.375,44.375,44.0,44.25,154400,8.69817355874898,8.69817355874898,8.62466786670321,8.67367166140039,787694.100804471,0.0,1.0
1996-10-18,44.875,44.875,44.375,44.625,165800,8.79618114814333,8.79618114814333,8.69817355874898,8.74717735344615,845852.862133299,0.0,1.0
1996-10-21,44.75,45.0,44.5,44.87,119600,8.77167925079474,8.82068304549192,8.72267545609756,8.79520107224939,610156.829379629,0.0,1.0
1996-10-22,45.0,45.0,44.38,44.75,231900,8.82068304549192,8.82068304549192,8.69915363464292,8.77167925079474,1183071.64492589,0.0,1.0
1996-10-23,44.75,45.0,44.5,44.875,225800,8.77167925079474,8.82068304549192,8.72267545609756,8.79618114814333,1151951.60596923,0.0,1.0
1996-10-24,45.0,45.0,44.375,44.75,354200,8.82068304549192,8.82068304549192,8.69817355874898,8.77167925079474,1807002.91777813,0.0,1.0
1996-10-25,45.375,45.5,45.0,45.25,192500,8.89418873753769,8.91869063488627,8.82068304549192,8.8696868401891,982066.803140289,0.0,1.0
1996-10-28,43.63,44.38,43.37,44.25,321800,8.55214225055139,8.69915363464292,8.50117830406632,8.67367166140039,1641709.59610673,0.0,1.0
1996-10-29,43.25,43.5,43.0,43.37,177800,8.47765648261168,8.52666027730885,8.4286526879145,8.50117830406632,907072.610900485,0.0,1.0
1996-10-30,43.625,44.375,43.375,44.25,264700,8.55116217465744,8.69817355874898,8.50215837996027,8.67367166140039,1350405.62488953,0.0,1.0
1996-10-31,43.25,43.5,43.0,43.375,122200,8.47765648261168,8.52666027730885,8.4286526879145,8.50215837996027,623421.108279186,0.0,1.0
1996-11-01,42.375,43.375,42.375,43.125,250500,8.30614320117156,8.50215837996027,8.30614320117156,8.45315458526309,1277962.25551503,0.0,1.0
1996-11-04,42.25,42.62,42.13,42.62,229200,8.28164130382297,8.35416691997479,8.25811948236832,8.35416691997479,1169297.20145327,0.0,1.0
1996-11-05,42.25,42.625,42.125,42.625,77700,8.28164130382297,8.35514699586873,8.25713940647438,8.35514699586873,396397.873267535,0.0,1.0
1996-11-06,42.375,42.5,42.125,42.375,155500,8.30614320117156,8.33064509852015,8.25713940647438,8.30614320117156,793305.91110813,0.0,1.0
1996-11-07,43.75,43.875,42.625,42.625,352100,8.57566407200603,8.60016596935462,8.35514699586873,8.35514699586873,1796289.46174388,0.0,1.0
1996-11-08,45.75,46.125,43.75,44.0,174100,8.96769442958345,9.04120012162922,8.57566407200603,8.62466786670321,888196.52169727,0.0,1.0
1996-11-11,45.62,46.0,45.62,46.0,81100,8.94221245634092,9.01669822428063,8.94221245634092,9.01669822428063,413743.468751571,0.0,1.0
1996-11-12,45.625,46.0,45.625,46.0,256400,8.94319253223486,9.01669822428063,8.94319253223486,9.01669822428063,1308061.96532556,0.0,1.0
1996-11-13,47.0,47.375,45.625,45.625,101000,9.21271340306934,9.2862190951151,8.94319253223486,8.94319253223486,515266.218790489,0.0,1.0
1996-11-14,46.75,47.0,46.5,46.875,144700,9.16370960837216,9.21271340306934,9.11470581367498,9.18821150572075,738208.137217662,0.0,1.0
1996-11-15,46.75,47.25,46.5,46.625,291800,9.16370960837216,9.26171719776652,9.11470581367498,9.13920771102357,1488660.22418876,0.0,1.0
1996-11-18,47.62,49.12,47.38,49.0,206900,9.33424281391834,9.6282655821014,9.28719917100905,9.60474376064676,1055530.50166091,0.0,1.0
1996-11-19,47.625,49.125,47.375,49.0,105500,9.33522288981228,9.62924565799534,9.2862190951151,9.60474376064676,538223.624578185,0.0,1.0
1996-11-20,47.0,47.5,47.0,47.375,81400,9.21271340306934,9.31072099246369,9.21271340306934,9.2862190951151,415273.962470751,0.0,1.0
1996-11-21,48.0,48.0,47.0,47.0,183600,9.40872858185805,9.40872858185805,9.21271340306934,9.21271340306934,936662.156137959,0.0,1.0
1996-11-22,48.0,48.0,47.0,48.0,257000,9.40872858185805,9.40872858185805,9.21271340306934,9.40872858185805,1311122.95276392,0.0,1.0
1996-11-25,45.88,46.5,45.75,46.5,407100,8.99317640282598,9.11470581367498,8.96769442958345,9.11470581367498,2076879.97692681,0.0,1.0
1996-11-26,45.875,46.5,45.75,46.25,335500,8.99219632693204,9.11470581367498,8.96769442958345,9.06570201897781,1711602.14261593,0.0,1.0
1996-11-27,45.125,45.875,44.875,45.875,142400,8.85008532231022,8.99717815315195,8.80105437869632,8.99717815315195,726072.096028405,0.025,1.0
1996-11-29,45.38,45.75,44.87,45.0,151900,8.90009688479641,8.97266268134499,8.80007375982404,8.82556985050327,774510.894569625,0.0,1.0
1996-12-02,43.75,45.13,43.63,45.13,373400,8.58041513243374,8.8510659411825,8.55688027949906,8.8510659411825,1903899.72371493,0.0,1.0
1996-12-03,43.25,44.12,43.25,44.0,327700,8.48235324520592,8.65298092898232,8.48235324520592,8.62944607604764,1670883.60862716,0.0,1.0
1996-12-04,42.88,43.12,42.62,43.0,353300,8.40978744865734,8.45685715452669,8.35879526729888,8.43332230159201,1801413.42364351,0.0,1.0
1996-12-05,43.0,43.12,42.62,43.0,310900,8.43332230159201,8.45685715452669,8.35879526729888,8.43332230159201,1585223.41752269,0.0,1.0
1996-12-06,43.25,43.37,42.5,42.75,389000,8.48235324520592,8.5058880981406,8.3352604143642,8.38429135797811,1983441.32974051,0.0,1.0
1996-12-09,44.0,44.25,42.88,43.75,234600,8.62944607604764,8.67847701966155,8.40978744865734,8.58041513243374,1196183.3829232,0.0,1.0
1996-12-10,44.12,44.38,44.0,44.0,132900,8.65298092898232,8.70397311034078,8.62944607604764,8.62944607604764,677633.297487183,0.0,1.0
1996-12-11,43.63,43.88,43.37,43.88,66900,8.55688027949906,8.60591122311297,8.5058880981406,8.60591122311297,341111.118148176,0.0,1.0
1996-12-12,43.0,44.0,42.75,43.75,158100,8.43332230159201,8.62944607604764,8.38429135797811,8.58041513243374,806123.584143896,0.0,1.0
1996-12-13,43.63,43.63,42.88,43.12,91700,8.55688027949906,8.55688027949906,8.40978744865734,8.45685715452669,467561.876445258,0.0,1.0
1996-12-16,44.38,44.87,43.63,43.63,210900,8.70397311034078,8.80007375982404,8.55688027949906,8.55688027949906,1075341.3276151,0.0,1.0
1996-12-17,43.25,44.25,43.25,44.12,175200,8.48235324520592,8.67847701966155,8.48235324520592,8.65298092898232,893313.421518093,0.0,1.0
1996-12-18,43.37,43.63,43.25,43.25,66000,8.5058880981406,8.55688027949906,8.48235324520592,8.48235324520592,336522.179339007,0.0,1.0
1996-12-19,45.13,45.13,43.12,43.12,99400,8.8510659411825,8.8510659411825,8.45685715452669,8.45685715452669,506822.797368142,0.0,1.0
1996-12-20,46.75,47.0,45.75,45.75,259400,9.16878645580062,9.21781739941453,8.97266268134499,8.97266268134499,1322634.14122028,0.0,1.0
1996-12-23,45.75,46.88,45.62,46.63,111200,8.97266268134499,9.19428254647985,8.94716659066576,9.14525160286595,566988.883977237,0.0,1.0
1996-12-24,45.62,45.75,45.62,45.62,24200,8.94716659066576,8.97266268134499,8.94716659066576,8.94716659066576,123391.465757636,0.0,1.0
1996-12-26,45.88,46.0,45.62,45.88,58300,8.99815877202422,9.0216936249589,8.94716659066576,8.99815877202422,297261.258416123,0.0,1.0
1996-12-27,46.88,46.88,46.12,46.12,67100,9.19428254647985,9.19428254647985,9.04522847789357,9.04522847789357,342130.882327991,0.0,1.0
1996-12-30,47.75,48.0,47.0,47.0,117000,9.36491023025625,9.41394117387016,9.21781739941453,9.21781739941453,596562.045191877,0.0,1.0
1996-12-31,48.5,48.62,47.87,47.87,161300,9.51200306109797,9.53553791403264,9.38844508319092,9.38844508319092,822439.811020938,0.0,1.0
1997-01-02,47.63,48.25,47.13,48.0,208200,9.34137537732157,9.46297211748406,9.24331349009376,9.41394117387016,1061574.5111876,0.0,1.0
1997-01-03,48.0,48.38,47.38,47.75,266100,9.41394117387016,9.4884682081633,9.29234443370767,9.36491023025625,1356796.24124409,0.0,1.0
1997-01-06,48.88,49.13,47.88,47.88,196200,9.58653009539111,9.63556103900502,9.39040632093548,9.39040632093548,1000388.66039869,0.0,1.0
1997-01-07,48.5,48.88,48.0,48.63,58200,9.51200306109797,9.58653009539111,9.41394117387016,9.5374991517772,296751.376326216,0.0,1.0
1997-01-08,48.25,49.0,48.13,48.75,84300,9.46297211748406,9.61006494832578,9.43943726454939,9.56103400471188,429830.601792096,0.0,1.0
1997-01-09,48.63,49.0,48.25,48.25,122700,9.5374991517772,9.61006494832578,9.46297211748406,9.46297211748406,625625.32431661,0.0,1.0
1997-01-10,50.13,50.25,48.38,48.38,128100,9.83168481346064,9.85521966639532,9.4884682081633,9.4884682081633,653158.95717162,0.0,1.0
1997-01-13,50.63,50.75,49.75,50.0,169900,9.92974670068846,9.95328155362313,9.75715777916751,9.80618872278141,866289.670752991,0.0,1.0
1997-01-14,50.38,50.75,50.38,50.75,113400,9.88071575707455,9.95328155362313,9.88071575707455,9.95328155362313,578206.289955204,0.0,1.0
1997-01-15,50.75,51.25,50.25,50.25,161300,9.95328155362313,10.0513434408509,9.85521966639532,9.85521966639532,822439.811020938,0.0,1.0
1997-01-16,52.75,54.75,50.25,50.5,375000,10.3455291025344,10.7377766514456,9.85521966639532,9.90425061000923,1912057.83715345,0.0,1.0
1997-01-17,52.25,53.0,52.13,52.5,175600,10.2474672153066,10.3945600461483,10.2239323623719,10.2964981589205,895352.949877721,0.0,1.0
1997-01-20,52.5,52.5,52.0,52.25,253700,10.2964981589205,10.2964981589205,10.1984362716927,10.2474672153066,1293570.86209555,0.0,1.0
1997-01-21,54.88,54.88,52.38,52.63,555200,10.7632727421249,10.7632727421249,10.2729633059858,10.3219942495997,2830865.36316692,0.0,1.0
1997-01-22,55.5,55.75,54.75,55.38,672100,10.8848694822874,10.9339004259013,10.7377766514456,10.8613346293527,3426917.52626888,0.0,1.0
1997-01-23,56.13,56.63,54.88,55.5,360800,11.0084274601944,11.1064893474222,10.7632727421249,10.8848694822874,1839654.58038658,0.0,1.0
1997-01-24,55.75,56.13,55.13,55.75,142500,10.9339004259013,11.0084274601944,10.8123036857388,10.9339004259013,726581.97811831,0.0,1.0
1997-01-27,55.13,55.5,55.0,55.25,123100,10.8123036857388,10.8848694822874,10.7868075950596,10.8358385386735,627664.852676239,0.0,1.0
1997-01-28,55.75,56.13,55.25,55.63,438600,10.9339004259013,11.0084274601944,10.8358385386735,10.9103655729666,2236342.84633467,0.0,1.0
1997-01-29,55.75,56.13,55.5,55.63,220100,10.9339004259013,11.0084274601944,10.8848694822874,10.9103655729666,1122250.4798866,0.0,1.0
1997-01-30,56.5,56.88,55.75,55.88,198600,11.080993256743,11.1555202910361,10.9339004259013,10.9593965165805,1012625.83055647,0.0,1.0
1997-01-31,56.88,57.25,56.63,56.63,161500,11.1555202910361,11.2280860875847,11.1064893474222,11.1064893474222,823459.575200756,0.0,1.0
1997-02-03,56.75,56.88,56.63,56.88,158100,11.1300242003569,11.1555202910361,11.1064893474222,11.1555202910361,806123.584143896,0.0,1.0
1997-02-04,56.75,56.88,56.38,56.5,111700,11.1300242003569,11.1555202910361,11.0574584038083,11.080993256743,569538.294426775,0.0,1.0
1997-02-05,57.0,57.0,56.63,56.75,182800,11.1790551439708,11.1790551439708,11.1064893474222,11.1300242003569,932064.46035107,0.0,1.0
1997-02-06,57.5,57.63,57.0,57.0,99000,11.2771170311986,11.3026131218779,11.1790551439708,11.1790551439708,504783.269008512,0.0,1.0
1997-02-07,58.0,58.13,57.63,57.63,138300,11.3751789184264,11.4006750091057,11.3026131218779,11.3026131218779,705166.930342195,0.0,1.0
1997-02-10,57.38,58.25,57.25,57.88,258600,11.2535821782639,11.4242098620403,11.2280860875847,11.3516440654918,1318555.08450103,0.0,1.0
1997-02-11,56.75,57.63,56.63,57.63,115700,11.1300242003569,11.3026131218779,11.1064893474222,11.3026131218779,589933.578023079,0.0,1.0
1997-02-12,56.63,57.0,56.63,56.88,127900,11.1064893474222,11.1790551439708,11.1064893474222,11.1555202910361,652139.192991806,0.0,1.0
1997-02-13,58.63,58.63,56.88,57.38,247800,11.4987368963335,11.4987368963335,11.1555202910361,11.2535821782639,1263487.818791,0.0,1.0
1997-02-14,59.0,59.25,58.63,58.63,159100,11.5713026928821,11.620333636496,11.4987368963335,11.4987368963335,811222.405042969,0.0,1.0
1997-02-18,61.63,61.63,59.0,59.25,353700,12.0871082197004,12.0871082197004,11.5713026928821,11.620333636496,1803452.95200313,0.0,1.0
1997-02-19,64.13,65.13,61.88,62.5,573000,12.5774176558394,12.7735414302951,12.1361391633143,12.2577359034768,2921624.37517048,0.0,1.0
1997-02-20,63.88,64.63,63.38,64.5,371400,12.5283867122255,12.6754795430673,12.4303248249977,12.649983452388,1893702.08191678,0.0,1.0
1997-02-21,64.0,64.63,63.5,63.5,307700,12.5519215651602,12.6754795430673,12.4538596779324,12.4538596779324,1568907.19064565,0.0,1.0
1997-02-24,65.5,65.63,63.75,64.0,201100,12.8461072268436,12.8716033175229,12.5028906215463,12.5519215651602,1025372.88280416,0.0,1.0
1997-02-25,64.0,66.0,63.5,65.38,341200,12.5519215651602,12.9441691140715,12.4538596779324,12.822572373909,1739717.69076469,0.0,1.0
1997-02-26,63.25,64.13,63.13,64.13,298700,12.4048287343185,12.5774176558394,12.3812938813838,12.5774176558394,1523017.80255396,0.0,1.0
1997-02-27,62.75,63.63,62.63,63.38,414500,12.3067668470907,12.4793557686116,12.283231994156,12.4303248249977,2113461.26266694,0.0,1.0
1997-02-28,61.75,62.88,61.75,62.5,201200,12.110643072635,12.3322629377699,12.110643072635,12.2577359034768,1025882.76489407,0.0,1.0
1997-03-03,62.0,62.38,61.25,61.75,153900,12.159674016249,12.2342010505421,12.0125811854072,12.110643072635,784708.536367774,0.0,1.0
1997-03-04,63.25,63.38,62.25,62.38,125100,12.4048287343185,12.4303248249977,12.2087049598629,12.2342010505421,637862.494474391,0.0,1.0
1997-03-05,62.0,63.63,61.25,63.5,200600,12.159674016249,12.4793557686116,12.0125811854072,12.4538596779324,1022823.47235462,0.0,1.0
1997-03-06,62.88,63.25,62.0,62.13,142500,12.3322629377699,12.4048287343185,12.159674016249,12.1851701069282,726581.978118312,0.0,1.0
1997-03-07,62.88,63.5,62.75,63.0,169100,12.3322629377699,12.4538596779324,12.3067668470907,12.3557977907046,862210.61403373,0.0,1.0
1997-03-10,63.5,63.5,62.63,63.38,92700,12.4538596779324,12.4538596779324,12.283231994156,12.4303248249977,472660.697344333,0.0,1.0
1997-03-11,63.25,64.25,63.13,63.88,136200,12.4048287343185,12.6009525087741,12.3812938813838,12.5283867122255,694459.406454133,0.0,1.0
1997-03-12,62.5,63.0,62.13,62.5,115200,12.2577359034768,12.3557977907046,12.1851701069282,12.2577359034768,587384.167573539,0.0,1.0
1997-03-13,61.88,62.88,61.75,62.88,99700,12.1361391633143,12.3322629377699,12.110643072635,12.3322629377699,508352.443637863,0.0,1.0
1997-03-14,62.75,62.75,62.13,62.25,89100,12.3067668470907,12.3067668470907,12.1851701069282,12.2087049598629,454304.942107659,0.0,1.0
1997-03-17,62.0,62.88,61.25,62.75,144600,12.159674016249,12.3322629377699,12.0125811854072,12.3067668470907,737289.502006368,0.0,1.0
1997-03-18,61.25,62.63,60.88,62.0,175700,12.0125811854072,12.283231994156,11.9400153888586,12.159674016249,895862.831967633,0.0,1.0
1997-03-19,62.0,62.5,61.0,61.13,208600,12.1645771106103,12.2626785389217,11.9683742539876,11.9938806253486,1063185.3357828,0.025,1.0
1997-03-20,60.88,62.0,60.5,61.88,128700,11.9448299111929,12.1645771106103,11.8702728256762,12.1410327678156,655953.752230325,0.0,1.0
1997-03-21,61.13,62.13,61.13,61.25,148200,11.9938806253486,12.1900834819713,11.9938806253486,12.0174249681433,755340.684386434,0.0,1.0
1997-03-24,60.0,61.38,60.0,61.25,173700,11.7721713973648,12.0429313395042,11.7721713973648,12.0174249681433,885308.211052123,0.0,1.0
1997-03-25,62.25,62.25,60.25,60.38,276900,12.213627824766,12.213627824766,11.8212221115205,11.8467284828815,1411294.43661677,0.0,1.0
1997-03-26,62.38,63.88,62.38,62.88,171400,12.239134196127,12.5334384810611,12.239134196127,12.3372356244384,873585.649823449,0.0,1.0
1997-03-27,60.75,62.75,60.63,62.5,192300,11.9193235398319,12.3117292530774,11.8957791970372,12.2626785389217,980108.054031794,0.0,1.0
1997-03-31,57.38,60.63,57.38,60.5,307000,11.2581199130132,11.8957791970372,11.2581199130132,11.8702728256762,1564707.08573979,0.0,1.0
1997-04-01,58.25,59.25,54.75,57.25,858000,11.428816398275,11.6250192548978,10.7421064000954,11.2326135416523,4373025.01486886,0.0,1.0
1997-04-02,58.88,59.38,58.0,58.13,375400,11.5524241979474,11.6505256262587,11.3797656841194,11.4052720554803,1913325.8631489,0.0,1.0
1997-04-03,56.75,59.38,56.75,59.13,241500,11.1345121133409,11.6505256262587,11.1345121133409,11.6014749121031,1230868.92901029,0.0,1.0
1997-04-04,57.25,57.25,56.25,56.75,261900,11.2326135416523,11.2326135416523,11.0364106850295,11.1345121133409,1334842.95034283,0.0,1.0
1997-04-07,58.0,58.13,57.38,58.13,366400,11.3797656841194,11.4052720554803,11.2581199130132,11.4052720554803,1867454.97138454,0.0,1.0
1997-04-08,57.88,58.25,57.75,58.13,129900,11.3562213413246,11.428816398275,11.3307149699637,11.4052720554803,662069.871132242,0.0,1.0
1997-04-09,57.13,58.25,57.0,58.13,77600,11.2090691988576,11.428816398275,11.1835628274966,11.4052720554803,395509.022323801,0.0,1.0
1997-04-10,57.63,58.0,56.88,57.13,99700,11.3071706271689,11.3797656841194,11.1600184847019,11.2090691988576,508147.545434062,0.0,1.0
1997-04-11,55.38,57.38,55.0,57.13,216700,10.8657141997678,11.2581199130132,10.7911571142511,11.2090691988576,1104469.13837072,0.0,1.0
1997-04-14,55.63,55.63,54.13,55.13,313200,10.9147649139234,10.9147649139234,10.6204606289893,10.8166634856121,1596307.03339968,0.0,1.0
1997-04-15,57.5,57.75,55.88,57.13,273000,11.281664255808,11.3307149699637,10.9638156280791,11.2090691988576,1391417.05018554,0.0,1.0
1997-04-16,58.5,58.88,58.0,58.25,210400,11.4778671124307,11.5524241979474,11.3797656841194,11.428816398275,1072359.51413567,0.0,1.0
1997-04-17,58.5,59.75,58.5,58.75,294200,11.4778671124307,11.7231206832092,11.4778671124307,11.5269178265864,1499468.48411937,0.0,1.0
1997-04-18,58.63,59.13,58.13,58.63,193900,11.5033734837917,11.6014749121031,11.4052720554803,11.5033734837917,988262.879234345,0.0,1.0
1997-04-21,59.0,60.13,58.75,59.0,198500,11.5759685407421,11.7976777687258,11.5269178265864,11.5759685407421,1011708.00169168,0.0,1.0
1997-04-22,59.38,59.63,58.75,59.0,250200,11.6505256262587,11.6995763404144,11.5269178265864,11.5759685407421,1275210.79104917,0.0,1.0
1997-04-23,59.75,60.75,59.75,60.13,195100,11.7231206832092,11.9193235398319,11.7231206832092,11.7976777687258,994378.998136257,0.0,1.0
1997-04-24,60.38,60.75,59.88,60.25,293800,11.8467284828815,11.9193235398319,11.7486270545701,11.8212221115205,1497429.77781872,0.0,1.0
1997-04-25,58.38,60.25,58.38,60.13,161300,11.454322769636,11.8212221115205,11.454322769636,11.7976777687258,822108.315732336,0.0,1.0
1997-04-28,58.25,58.5,57.5,58.13,293200,11.428816398275,11.4778671124307,11.281664255808,11.4052720554803,1494371.71836777,0.0,1.0
1997-04-29,60.75,60.75,58.75,59.13,272200,11.9193235398319,11.9193235398319,11.5269178265864,11.6014749121031,1387339.63758427,0.0,1.0
1997-04-30,60.38,61.13,60.25,60.5,244600,11.8467284828815,11.9938806253486,11.8212221115205,11.8702728256762,1246668.90284023,0.0,1.0
1997-05-01,59.13,60.75,59.0,60.13,392400,11.6014749121031,11.9193235398319,11.5759685407421,11.7976777687258,1999970.88092602,0.0,1.0
1997-05-02,59.13,59.25,58.88,59.13,266700,11.6014749121031,11.6250192548978,11.5524241979474,11.6014749121031,1359307.42595049,0.0,1.0
1997-05-05,59.0,59.13,58.63,59.0,322000,11.5759685407421,11.6014749121031,11.5033734837917,11.5759685407421,1641158.57201372,0.0,1.0
1997-05-06,59.0,59.13,58.63,59.0,432600,11.5759685407421,11.6014749121031,11.5033734837917,11.5759685407421,2204860.86414017,0.0,1.0
1997-05-07,58.88,59.13,58.75,59.0,299000,11.5524241979474,11.6014749121031,11.5269178265864,11.5759685407421,1523932.95972702,0.0,1.0
1997-05-08,58.88,59.25,58.75,59.0,210100,11.5524241979474,11.6250192548978,11.5269178265864,11.5759685407421,1070830.48441019,0.0,1.0
1997-05-09,58.63,59.13,58.25,58.88,353100,11.5033734837917,11.6014749121031,11.428816398275,11.5524241979474,1799667.98688833,0.0,1.0
1997-05-12,59.38,59.5,58.75,59.0,413400,11.6505256262587,11.6740699690535,11.5269178265864,11.5759685407421,2107002.96170954,0.0,1.0
1997-05-13,20.0,20.13,19.75,20.0,332300,11.7721713973648,11.8486905114477,11.6250192548978,11.7721713973648,564551.753085052,0.0,3.0
1997-05-14,19.38,20.13,19.38,20.0,833900,11.4072340840465,11.8486905114477,11.4072340840465,11.7721713973648,1416730.9867518,0.0,1.0
1997-05-15,19.25,19.88,19.25,19.5,623300,11.3307149699637,11.7015383689807,11.3307149699637,11.4778671124307,1058938.0309898,0.0,1.0
1997-05-16,19.13,19.38,19.0,19.38,639600,11.2600819415795,11.4072340840465,11.1835628274966,11.4072340840465,1086630.45824013,0.0,1.0
1997-05-19,19.38,19.38,19.13,19.25,925600,11.4072340840465,11.4072340840465,11.2600819415795,11.3307149699637,1572522.1265589,0.0,1.0
1997-05-20,19.5,19.5,19.25,19.25,697000,11.4778671124307,11.4778671124307,11.3307149699637,11.3307149699637,1184148.57628733,0.0,1.0
1997-05-21,19.38,19.75,19.13,19.5,984100,11.4072340840465,11.6250192548978,11.2600819415795,11.4778671124307,1671909.05871501,0.0,1.0
1997-05-22,19.25,19.38,18.88,19.38,1231400,11.3307149699637,11.4072340840465,11.1129297991124,11.4072340840465,2092052.44883818,0.0,1.0
1997-05-23,19.75,19.88,19.13,19.25,1037700,11.6250192548978,11.7015383689807,11.2600819415795,11.3307149699637,1762971.27347684,0.0,1.0
1997-05-27,19.63,19.75,19.25,19.25,619900,11.5543862265136,11.6250192548978,11.3307149699637,11.3307149699637,1053161.69647133,0.0,1.0
1997-05-28,20.5,20.63,19.75,19.88,1736400,12.066475682299,12.1429947963818,11.6250192548978,11.7015383689807,2950008.0170234,0.0,1.0
1997-05-29,21.13,21.5,20.25,21.25,1920100,12.437299081316,12.6550842521672,11.9193235398319,12.5079321097002,3262099.97321276,0.0,1.0
1997-05-30,21.13,21.25,20.88,21.0,1088800,12.437299081316,12.5079321097002,12.2901469388489,12.3607799672331,1849786.18344568,0.0,1.0
1997-06-02,21.63,21.75,21.25,21.25,1018700,12.7316033662501,12.8022363946343,12.5079321097002,12.5079321097002,1730691.75705007,0.0,1.0
1997-06-03,21.38,21.63,21.25,21.63,1027000,12.584451223783,12.7316033662501,12.5079321097002,12.7316033662501,1744792.80896282,0.0,1.0
1997-06-04,21.5,21.63,21.38,21.38,830200,12.6550842521672,12.7316033662501,12.584451223783,12.584451223783,1410444.97565817,0.0,1.0
1997-06-05,21.13,21.63,20.88,21.5,1229600,12.437299081316,12.7316033662501,12.2901469388489,12.6550842521672,2088994.38938722,0.0,1.0
1997-06-06,21.0,21.38,21.0,21.13,849100,12.3607799672331,12.584451223783,12.3607799672331,12.437299081316,1442554.59989321,0.0,1.0
1997-06-09,21.69,21.75,21.0,21.13,915100,12.7669198804422,12.8022363946343,12.3607799672331,12.437299081316,1554683.44642831,0.0,1.0
1997-06-10,21.5,21.63,21.25,21.38,1447600,12.6550842521672,12.7316033662501,12.5079321097002,12.584451223783,2459359.3673365,0.0,1.0
1997-06-11,21.5,21.88,21.38,21.63,491600,12.6550842521672,12.8787555087171,12.584451223783,12.7316033662501,835190.014494765,0.0,1.0
1997-06-12,22.25,22.38,21.75,22.0,1176400,13.0965406795684,13.1730597936513,12.8022363946343,12.9493885371013,1998611.74339227,0.0,1.0
1997-06-13,23.38,23.5,22.25,22.38,1141800,13.7616683635195,13.8323013919037,13.0965406795684,13.1730597936513,1939829.04505721,0.0,1.0
1997-06-16,23.13,23.5,22.63,23.13,1581700,13.6145162210524,13.8323013919037,13.3202119361183,13.6145162210524,2687184.79643282,0.0,1.0
1997-06-17,22.63,23.13,22.63,23.0,836100,13.3202119361183,13.6145162210524,13.3202119361183,13.5379971069696,1420468.61496964,0.0,1.0
1997-06-18,22.5,22.88,22.38,22.5,1262200,13.2584080362822,13.4823278164505,13.1876965267553,13.2584080362822,2141999.24472709,0.025,1.0
1997-06-19,23.5,23.5,22.63,23.0,1189600,13.8476706156725,13.8476706156725,13.3350121716029,13.5530393259773,2018794.40780173,0.0,1.0
1997-06-20,23.25,23.63,22.5,23.5,540500,13.7003549708249,13.9242747509932,13.2584080362822,13.8476706156725,917248.131655041,0.0,1.0
1997-06-23,23.13,23.5,23.0,23.25,493000,13.6296434612981,13.8476706156725,13.5530393259773,13.7003549708249,836638.906393958,0.0,1.0
1997-06-24,23.19,23.38,21.94,23.25,1813500,13.6649992160615,13.7769591061456,12.9284209918236,13.7003549708249,3077575.36865202,0.0,1.0
1997-06-25,22.94,23.38,22.63,23.0,541800,13.5176835712139,13.7769591061456,13.3350121716029,13.5530393259773,919454.278872713,0.0,1.0
1997-06-26,22.63,22.88,22.5,22.63,859800,13.3350121716029,13.4823278164505,13.2584080362822,13.3350121716029,1459111.82904164,0.0,1.0
1997-06-27,23.25,23.25,22.75,22.88,498300,13.7003549708249,13.7003549708249,13.4057236811297,13.4823278164505,845633.198896775,0.0,1.0
1997-06-30,23.0,23.13,22.5,22.94,1179200,13.5530393259773,13.6296434612981,13.2584080362822,13.5176835712139,2001145.23006036,0.0,1.0
1997-07-01,22.69,22.94,22.25,22.94,479800,13.3703679263663,13.5176835712139,13.1110923914346,13.5176835712139,814238.026952987,0.0,1.0
1997-07-02,22.81,22.94,22.63,22.75,471400,13.4410794358932,13.5176835712139,13.3350121716029,13.4057236811297,799982.921854182,0.0,1.0
1997-07-03,23.0,23.13,22.75,22.75,776900,13.5530393259773,13.6296434612981,13.4057236811297,13.4057236811297,1318427.51800704,0.0,1.0
1997-07-07,24.06,24.06,23.13,23.13,852800,14.1776576601311,14.1776576601311,13.6296434612981,13.6296434612981,1447232.57479263,0.0,1.0
1997-07-08,24.06,24.19,23.75,23.88,708100,14.1776576601311,14.2542617954518,13.9949862605201,14.0715903958408,1201671.41910256,0.0,1.0
1997-07-09,24.0,24.13,23.94,24.0,546700,14.1423019053676,14.2189060406884,14.1069461506042,14.1423019053676,927769.756847017,0.0,1.0
1997-07-10,24.0,24.06,23.88,24.0,778700,14.1423019053676,14.1776576601311,14.0715903958408,14.1423019053676,1321482.18338535,0.0,1.0
1997-07-11,24.81,24.88,24.0,24.0,687200,14.6196045946738,14.6608529752311,14.1423019053676,14.1423019053676,1166203.35998769,0.0,1.0
1997-07-14,24.31,24.56,24.13,24.5,385900,14.3249733049786,14.4722889498262,14.2189060406884,14.4369331950628,654886.316384239,0.0,1.0
1997-07-15,24.56,24.63,24.44,24.44,1011000,14.4722889498262,14.5135373303835,14.4015774402994,14.4015774402994,1715703.72082007,0.0,1.0
1997-07-16,26.13,26.13,25.0,25.5,1564700,15.397431199469,15.397431199469,14.731564484758,15.0261957744531,2655352.73191609,0.0,1.0
1997-07-17,26.25,26.38,26.25,26.31,812700,15.4681427089959,15.5447468443166,15.4681427089959,15.5034984637593,1379181.41830907,0.0,1.0
1997-07-18,27.0,27.0,25.81,26.94,797200,15.9100896435386,15.9100896435386,15.2088671740641,15.8747338887752,1352877.35532914,0.0,1.0
1997-07-21,27.88,28.0,26.75,26.75,1247100,16.4286407134021,16.4993522229289,15.762773998691,15.762773998691,2116373.99627567,0.0,1.0
1997-07-22,27.69,27.69,27.13,27.31,881900,16.3166808233179,16.3166808233179,15.9866937788593,16.0927610431496,1496616.33174206,0.0,1.0
1997-07-23,28.44,28.94,28.38,28.75,1182600,16.7586277578607,17.0532590475558,16.7232720030972,16.9412991574716,2006915.15355273,0.0,1.0
1997-07-24,28.5,28.63,26.75,27.94,1940300,16.7939835126241,16.8705876479448,15.762773998691,16.4639964681655,3292759.57419107,0.0,1.0
1997-07-25,29.0,29.0,28.31,28.75,787700,17.0886148023192,17.0886148023192,16.6820236225399,16.9412991574716,1336755.51027692,0.0,1.0
1997-07-28,28.88,29.5,28.75,29.44,455500,17.0179032927924,17.3832460920144,16.9412991574716,17.347890337251,773000.044345738,0.0,1.0
1997-07-29,28.38,28.56,28.13,28.44,1009300,16.7232720030972,16.8293392673875,16.5759563582497,16.7586277578607,1712818.75907389,0.0,1.0
1997-07-30,30.62,31.0,29.62,30.0,1088400,18.0432201809315,18.2671399610999,17.4539576015412,17.6778773817095,1847054.3320876,0.0,1.0
1997-07-31,31.06,31.63,30.56,30.63,1074400,18.3024957158633,18.6383753861158,18.0078644261681,18.0491128067254,1823295.82358959,0.0,1.0
1997-08-01,30.81,31.31,29.81,31.31,833300,18.1551800710157,18.4498113607109,17.5659174916254,18.4498113607109,1414140.36652756,0.0,1.0
1997-08-04,30.31,30.94,30.13,30.5,556500,17.8605487813205,18.2317842063364,17.7544815170303,17.9725086714047,944400.712795619,0.0,1.0
1997-08-05,30.25,30.5,30.25,30.25,557700,17.8251930265571,17.9725086714047,17.8251930265571,17.8251930265571,946437.156381161,0.0,1.0
1997-08-06,31.06,31.19,30.0,30.44,817300,18.3024957158633,18.379099851184,17.6778773817095,17.9371529166413,1386987.78538698,0.0,1.0
1997-08-07,30.25,31.13,30.25,30.94,435400,17.8251930265571,18.3437440964206,17.8251930265571,18.2317842063364,738889.614287892,0.0,1.0
1997-08-08,29.94,30.06,28.06,29.75,1140000,17.6425216269461,17.713233136473,16.5347079776923,17.530561736862,1934621.40626596,0.0,1.0
1997-08-11,28.38,29.88,27.88,29.63,1176700,16.7232720030972,17.6071658721827,16.4286407134021,17.4598502273351,1996902.63925715,0.0,1.0
1997-08-12,27.0,28.88,26.5,28.5,1118000,15.9100896435386,17.0179032927924,15.6154583538434,16.7939835126241,1897286.60719766,0.0,1.0
1997-08-13,26.0,27.63,25.81,27.44,1521100,15.3208270641483,16.2813250685545,15.2088671740641,16.1693651784703,2581361.94830801,0.0,1.0
1997-08-14,25.88,26.31,25.75,26.13,650400,15.2501155546214,15.5034984637593,15.1735114193007,15.397431199469,1103752.42336437,0.0,1.0
1997-08-15,26.25,26.38,25.25,25.38,2046800,15.4681427089959,15.5447468443166,14.8788801296055,14.9554842649263,3473493.94240802,0.0,1.0
1997-08-18,25.69,26.56,25.5,25.5,694200,15.1381556645373,15.6508141086069,15.0261957744531,15.0261957744531,1178082.61423669,0.0,1.0
1997-08-19,27.5,27.5,26.06,26.38,1120300,16.2047209332338,16.2047209332338,15.3561828189117,15.5447468443166,1901189.79073661,0.0,1.0
1997-08-20,28.13,28.25,27.44,27.56,1184200,16.5759563582497,16.6466678677765,16.1693651784703,16.2400766879972,2009630.41166678,0.0,1.0
1997-08-21,28.63,28.69,28.19,28.31,541500,16.8705876479448,16.9059434027082,16.6113121130131,16.6820236225399,918945.167976328,0.0,1.0
1997-08-22,28.63,28.75,27.38,27.5,492500,16.8705876479448,16.9412991574716,16.1340094237069,16.2047209332338,835790.388233318,0.0,1.0
1997-08-25,28.0,28.75,27.88,28.63,313100,16.4993522229289,16.9412991574716,16.4286407134021,16.8705876479448,531342.072194623,0.0,1.0
1997-08-26,27.44,28.06,27.44,28.06,541800,16.1693651784703,16.5347079776923,16.1693651784703,16.5347079776923,919454.278872715,0.0,1.0
1997-08-27,27.13,27.56,27.13,27.38,493800,15.9866937788593,16.2400766879972,15.9866937788593,16.1340094237069,837996.535450991,0.0,1.0
1997-08-28,27.06,27.19,26.75,27.13,558000,15.945445398302,16.0220495336228,15.762773998691,15.9866937788593,946946.267277546,0.0,1.0
1997-08-29,27.5,27.75,26.94,27.0,483700,16.2047209332338,16.3520365780813,15.8747338887752,15.9100896435386,820856.468605999,0.0,1.0
1997-09-02,27.88,28.06,27.5,27.69,928400,16.4286407134021,16.5347079776923,16.2047209332338,16.3166808233179,1575528.52068185,0.0,1.0
1997-09-03,28.13,28.44,27.75,27.94,413900,16.5759563582497,16.7586277578607,16.3520365780813,16.4639964681655,702403.333380242,0.0,1.0
1997-09-04,27.94,28.38,27.63,28.19,411400,16.4639964681655,16.7232720030972,16.2813250685545,16.6113121130131,698160.742577029,0.0,1.0
1997-09-05,28.06,28.25,27.81,27.88,400900,16.5347079776923,16.6466678677765,16.3873923328447,16.4286407134021,680341.861203528,0.0,1.0
1997-09-08,28.38,28.63,28.06,28.13,219700,16.7232720030972,16.8705876479448,16.5347079776923,16.5759563582497,372838.879786518,0.0,1.0
1997-09-09,28.44,28.5,28.25,28.38,324400,16.7586277578607,16.7939835126241,16.6466678677765,16.7232720030972,550518.582625152,0.0,1.0
1997-09-10,28.75,29.19,28.63,28.88,750600,16.9412991574716,17.2005746924034,16.8705876479448,17.0179032927924,1273795.46275722,0.0,1.0
1997-09-11,27.69,28.5,27.63,28.38,371900,16.3166808233179,16.7939835126241,16.2813250685545,16.7232720030972,631127.807886235,0.0,1.0
1997-09-12,28.38,28.44,27.38,27.56,394200,16.7232720030972,16.7586277578607,16.1340094237069,16.2400766879972,668971.717850912,0.0,1.0
1997-09-15,27.94,28.63,27.63,28.25,658000,16.4639964681655,16.8705876479448,16.2813250685545,16.6466678677765,1116649.89940614,0.0,1.0
1997-09-16,28.25,28.5,27.94,28.19,571100,16.6466678677765,16.7939835126241,16.4639964681655,16.6113121130131,969177.44308639,0.0,1.0
1997-09-17,27.75,28.38,27.63,28.25,471300,16.3667681425661,16.7383380139108,16.2959929289766,16.6616648658556,799093.314335266,0.025,1.0
1997-09-18,28.06,28.06,27.69,28.0,643100,16.5496041110056,16.5496041110056,16.3313805357714,16.5142165042108,1090381.73233399,0.0,1.0
1997-09-19,28.06,28.06,27.88,28.0,615500,16.5496041110056,16.5496041110056,16.4434412906214,16.5142165042108,1043585.68846458,0.0,1.0
1997-09-22,28.0,28.31,27.88,27.94,373200,16.5142165042108,16.6970524726503,16.4434412906214,16.4788288974161,632763.897538558,0.0,1.0
1997-09-23,27.0,27.94,26.5,27.75,445000,15.9244230576319,16.4788288974161,15.6295263343424,16.3667681425661,754501.431952458,0.0,1.0
1997-09-24,26.63,27.25,26.63,27.25,541600,15.7061994823977,16.0718714192766,15.7061994823977,16.0718714192766,918287.585495395,0.0,1.0
1997-09-25,26.56,27.06,26.38,26.81,518300,15.6649139411371,15.9598106644266,15.5587511207529,15.8123623027819,878782.229620135,0.0,1.0
1997-09-26,26.69,27.06,26.38,26.63,504700,15.7415870891924,15.9598106644266,15.5587511207529,15.7061994823977,855723.309452597,0.0,1.0
1997-09-29,27.0,27.38,26.94,26.94,585700,15.9244230576319,16.1485445673319,15.8890354508371,15.8890354508371,993059.525156302,0.0,1.0
1997-09-30,27.0,27.44,26.94,27.0,1342200,15.9244230576319,16.1839321741266,15.8890354508371,15.9244230576319,2275711.95947548,0.0,1.0
1997-10-01,27.44,27.56,27.0,27.0,322200,16.1839321741266,16.2547073877161,15.9244230576319,15.9244230576319,546292.946910298,0.0,1.0
1997-10-02,27.19,27.63,27.13,27.31,899100,16.0364838124819,16.2959929289766,16.0010962056871,16.1072590260713,1524431.99431113,0.0,1.0
1997-10-03,27.13,27.44,26.94,27.38,439900,16.0010962056871,16.1839321741266,15.8890354508371,16.1485445673319,745854.336889634,0.0,1.0
1997-10-06,27.25,27.56,27.19,27.31,402900,16.0718714192766,16.2547073877161,16.0364838124819,16.1072590260713,683120.509963249,0.0,1.0
1997-10-07,26.75,27.19,26.31,27.19,957200,15.7769746959871,16.0364838124819,15.5174655794924,16.0364838124819,1622941.05767392,0.0,1.0
1997-10-08,27.5,27.5,26.5,27.0,744900,16.2193197809213,16.2193197809213,15.6295263343424,15.9244230576319,1262984.53182334,0.0,1.0
1997-10-09,26.94,27.38,26.56,27.31,383900,15.8890354508371,16.1485445673319,15.6649139411371,16.1072590260713,650905.842082134,0.0,1.0
1997-10-10,26.94,27.13,26.69,27.0,419900,15.8890354508371,16.0010962056871,15.7415870891924,15.9244230576319,711944.16017267,0.0,1.0
1997-10-13,27.0,27.19,26.56,26.94,338200,15.9244230576319,16.0364838124819,15.6649139411371,15.8890354508371,573421.088283868,0.0,1.0
1997-10-14,28.94,29.25,28.38,29.0,1220100,17.068622343995,17.2514583124345,16.7383380139108,17.1040099507898,2068690.33061842,0.0,1.0
1997-10-15,30.31,30.31,28.75,29.06,1416500,17.8766393658082,17.8766393658082,16.956561589145,17.1393975575845,2401688.26597901,0.0,1.0
1997-10-16,30.38,30.94,30.31,30.56,1189300,17.9179249070687,18.248209237153,17.8766393658082,18.024087727453,2016468.6584743,0.0,1.0
1997-10-17,29.88,30.56,29.5,30.5,559300,17.6230281837793,18.024087727453,17.3989066740793,17.9887001206582,948298.091889909,0.0,1.0
1997-10-20,29.69,30.13,29.13,29.81,633100,17.5109674289293,17.770476545424,17.180683098845,17.5817426425187,1073426.64397551,0.0,1.0
1997-10-21,30.75,30.94,30.0,30.0,630400,18.136148482303,18.248209237153,17.6938033973687,17.6938033973687,1068848.77011872,0.0,1.0
1997-10-22,30.63,30.94,30.44,30.75,383900,18.0653732687135,18.248209237153,17.9533125138635,18.136148482303,650905.842082132,0.0,1.0
1997-10-23,29.94,30.44,29.38,30.44,458900,17.658415790574,17.9533125138635,17.3281314604898,17.9533125138635,778069.004770749,0.0,1.0
1997-10-24,29.88,30.75,29.81,30.69,474200,17.6230281837793,18.136148482303,17.5817426425187,18.1007608755082,804010.289959225,0.0,1.0
1997-10-27,28.25,29.94,28.13,29.81,490700,16.6616648658556,17.658415790574,16.5908896522661,17.5817426425187,831986.185750721,0.0,1.0
1997-10-28,28.69,28.69,25.5,26.5,871200,16.9211739823503,16.9211739823503,15.0397328877634,15.6295263343424,1477127.29779097,0.0,1.0
1997-10-29,27.44,29.88,27.44,29.38,604200,16.1839321741266,17.6230281837793,16.1839321741266,17.3281314604898,1024426.4386195,0.0,1.0
1997-10-30,28.0,28.19,27.06,27.88,427300,16.5142165042108,16.6262772590608,15.9598106644266,16.4434412906214,724490.925557947,0.0,1.0
1997-10-31,28.06,28.81,28.06,28.31,571400,16.5496041110056,16.9919491959398,16.5496041110056,16.6970524726503,968813.748803672,0.0,1.0
1997-11-03,29.06,29.38,28.88,29.0,361200,17.1393975575845,17.3281314604898,17.0332347372003,17.1040099507898,612417.791508379,0.0,1.0
1997-11-04,29.19,29.38,28.94,29.0,230100,17.2160707056398,17.3281314604898,17.068622343995,17.1040099507898,390136.583128676,0.0,1.0
1997-11-05,29.75,29.81,29.06,29.44,210800,17.546355035724,17.5817426425187,17.1393975575845,17.3635190672845,357413.262596805,0.0,1.0
1997-11-06,29.38,29.75,29.31,29.75,126900,17.3281314604898,17.546355035724,17.2868459192293,17.546355035724,215160.071269139,0.0,1.0
1997-11-07,28.75,28.94,28.25,28.88,267600,16.956561589145,17.068622343995,16.6616648658556,17.0332347372003,453718.164472985,0.0,1.0
1997-11-10,28.94,29.06,28.75,29.0,134500,17.068622343995,17.1393975575845,16.956561589145,17.1040099507898,228045.938421587,0.0,1.0
1997-11-11,29.63,29.94,29.38,29.94,290000,17.4755798221345,17.658415790574,17.3281314604898,17.658415790574,491697.562395985,0.0,1.0
1997-11-12,29.25,29.88,29.25,29.63,246500,17.2514583124345,17.6230281837793,17.2514583124345,17.4755798221345,417942.928036587,0.0,1.0
1997-11-13,28.75,29.69,27.81,29.25,321300,16.956561589145,17.5109674289293,16.4021557493608,17.2514583124345,544766.988958035,0.0,1.0
1997-11-14,28.75,29.06,28.56,29.0,272700,16.956561589145,17.1393975575845,16.844500834295,17.1040099507898,462365.259535811,0.0,1.0
1997-11-17,29.44,29.69,28.63,29.0,477300,17.3635190672845,17.5109674289293,16.8857863755556,17.1040099507898,809266.367350358,0.0,1.0
1997-11-18,30.19,30.63,29.31,29.31,841200,17.8058641522187,18.0653732687135,17.2868459192293,17.2868459192293,1426262.03271553,0.0,1.0
1997-11-19,30.13,30.5,29.88,30.19,205100,17.770476545424,17.9887001206582,17.6230281837793,17.8058641522187,347748.862232471,0.0,1.0
1997-11-20,30.25,30.56,30.25,30.5,243100,17.8412517590135,18.024087727453,17.8412517590135,17.9887001206582,412178.197994702,0.0,1.0
1997-11-21,30.13,30.5,30.0,30.5,172900,17.770476545424,17.9887001206582,17.6938033973687,17.9887001206582,293153.477718158,0.0,1.0
1997-11-24,29.63,30.5,29.25,30.38,261900,17.4755798221345,17.9887001206582,17.2514583124345,17.9179249070687,444053.76410865,0.0,1.0
1997-11-25,30.25,30.38,29.63,29.88,723300,17.8412517590135,17.9179249070687,17.4755798221345,17.6230281837793,1226361.54096902,0.0,1.0
1997-11-26,30.75,30.94,30.25,30.25,430000,18.136148482303,18.248209237153,17.8412517590135,17.8412517590135,729068.799414734,0.0,1.0
1997-11-28,30.56,30.88,30.56,30.81,114800,18.024087727453,18.2128216303582,18.024087727453,18.1715360890977,194644.414355375,0.0,1.0
1997-12-01,30.88,31.19,30.56,30.69,850200,18.2275664665227,18.4105504563097,18.0386797673877,18.1154149889113,1440355.52130446,0.025,1.0
1997-12-02,32.06,32.38,31.13,31.13,1457900,18.9240861695828,19.1129728687178,18.3751342002219,18.3751342002219,2469882.75054079,0.0,1.0
1997-12-03,32.88,33.0,32.0,32.06,1167000,19.4081083361161,19.4789408482917,18.888669913495,18.9240861695828,1977058.21378771,0.0,1.0
1997-12-04,33.13,33.44,32.88,33.0,803600,19.5556760698153,19.7386600596023,19.4081083361161,19.4789408482917,1361408.7237359,0.0,1.0
1997-12-05,34.25,34.25,32.63,32.63,550200,20.2167795167876,20.2167795167876,19.260540602417,19.260540602417,932114.335240785,0.0,1.0
1997-12-08,33.75,35.0,33.69,34.56,849100,19.9216440493893,20.6594827178852,19.8862277933015,20.3997635065746,1438491.97028889,0.0,1.0
1997-12-09,32.94,33.0,32.5,32.94,677700,19.4435245922039,19.4789408482917,19.1838053808934,19.4435245922039,1148116.83931785,0.0,1.0
1997-12-10,33.13,33.5,32.63,32.94,415700,19.5556760698153,19.7740763156901,19.260540602417,19.4435245922039,704252.870155569,0.0,1.0
1997-12-11,33.0,33.38,32.56,33.38,283200,19.4789408482917,19.7032438035145,19.2192216369812,19.7032438035145,479779.679644112,0.0,1.0
1997-12-12,33.19,33.69,33.0,33.13,437500,19.5910923259031,19.8862277933015,19.4789408482917,19.5556760698153,741185.063009529,0.0,1.0
1997-12-15,33.81,34.0,33.5,34.0,325300,19.9570603054771,20.0692117830885,19.7740763156901,20.0692117830885,551102.859421713,0.0,1.0
1997-12-16,33.88,33.88,33.38,33.5,282700,19.9983792709129,19.9983792709129,19.7032438035145,19.7740763156901,478932.611000671,0.0,1.0
1997-12-17,33.88,34.13,33.63,33.75,454500,19.9983792709129,20.145947004612,19.8508115372137,19.9216440493893,769985.396886469,0.0,1.0
1997-12-18,33.06,34.06,33.06,34.06,291000,19.5143571043795,20.1046280391763,19.5143571043795,20.1046280391763,492993.950481768,0.0,1.0
1997-12-19,33.88,34.06,32.88,33.0,642200,19.9983792709129,20.1046280391763,19.4081083361161,19.4789408482917,1087974.96563364,0.0,1.0
1997-12-22,33.94,34.44,33.5,33.5,374300,20.0337955270007,20.328930994399,19.7740763156901,19.7740763156901,634115.58647878,0.0,1.0
1997-12-23,33.38,34.25,33.38,34.0,196500,19.7032438035145,20.2167795167876,19.7032438035145,20.0692117830885,332897.976871708,0.0,1.0
1997-12-24,33.44,34.0,33.13,34.0,115900,19.7386600596023,20.0692117830885,19.5556760698153,20.0692117830885,196350.511549267,0.0,1.0
1997-12-26,33.56,33.63,33.31,33.44,57700,19.8094925717779,19.8508115372137,19.6619248380787,19.7386600596023,97751.7214529139,0.0,1.0
1997-12-29,34.0,34.81,33.44,33.44,233000,20.0692117830885,20.5473312402738,19.7386600596023,19.7386600596023,394733.987842788,0.0,1.0
1997-12-30,35.56,35.81,34.06,34.13,628200,20.9900344413713,21.1376021750705,20.1046280391763,20.145947004612,1064257.04361734,0.0,1.0
1997-12-31,35.56,36.0,35.5,35.5,338200,20.9900344413713,21.2497536526819,20.9546181852835,20.9546181852835,572957.230422453,0.0,1.0
1998-01-02,35.0,35.56,34.25,35.56,551900,20.6594827178852,20.9900344413713,20.2167795167876,20.9900344413713,934994.368628477,0.0,1.0
1998-01-05,35.81,35.94,35.0,35.06,575200,21.1376021750705,21.2143373965941,20.6594827178852,20.694898973973,974467.767412758,0.0,1.0
1998-01-06,36.44,36.5,35.56,35.81,509800,21.5094728639925,21.5448891200803,20.9900344413713,21.1376021750705,863671.188850873,0.0,1.0
1998-01-07,36.25,36.94,36.19,36.31,610300,21.3973213863811,21.8046083313908,21.3619051302933,21.4327376424689,1033931.98618221,0.0,1.0
1998-01-08,36.88,37.44,36.5,36.5,1011200,21.769192075303,22.0997437987892,21.5448891200803,21.5448891200803,1713111.62449197,0.0,1.0
1998-01-09,35.19,37.31,34.63,37.31,455500,20.7716341954966,22.0230085772656,20.4410824720104,22.0230085772656,771679.534173348,0.0,1.0
1998-01-12,34.94,36.0,34.0,34.0,491900,20.6240664617974,21.2497536526819,20.0692117830885,20.0692117830885,833346.131415741,0.0,1.0
1998-01-13,35.94,35.94,35.5,35.5,271400,21.2143373965941,21.2143373965941,20.9546181852835,20.9546181852835,459788.85965894,0.0,1.0
1998-01-14,36.25,36.38,36.0,36.13,274600,21.3973213863811,21.4740566079047,21.2497536526819,21.3264888742055,465210.098976952,0.0,1.0
1998-01-15,35.63,36.25,35.25,36.25,189800,21.0313534068071,21.3973213863811,20.8070504515844,21.3973213863811,321547.25704962,0.0,1.0
1998-01-16,36.44,36.75,35.75,35.75,290800,21.5094728639925,21.6924568537794,21.1021859189827,21.1021859189827,492655.12302439,0.0,1.0
1998-01-20,35.88,37.5,35.69,37.5,905300,21.1789211405063,22.135160054877,21.0667696628949,22.135160054877,1533702.48581149,0.0,1.0
1998-01-21,33.13,33.88,31.25,33.75,2193600,19.5556760698153,19.9983792709129,18.4459667123975,19.9216440493893,3716259.55249761,0.0,1.0
1998-01-22,32.56,33.94,31.81,33.19,924400,19.2192216369812,20.0337955270007,18.7765184358836,19.5910923259031,1566060.50799088,0.0,1.0
1998-01-23,32.38,32.81,31.63,32.75,485400,19.1129728687178,19.3667893706804,18.6702696676202,19.3313731145926,822334.239051028,0.0,1.0
1998-01-26,32.94,33.69,31.63,32.38,600300,19.4435245922039,19.8862277933015,18.6702696676202,19.1129728687178,1016990.61331342,0.0,1.0
1998-01-27,32.75,33.38,32.75,33.06,464800,19.3313731145926,19.7032438035145,19.3313731145926,19.5143571043795,787435.010941322,0.0,1.0
1998-01-28,32.81,33.38,32.69,32.81,367700,19.3667893706804,19.7032438035145,19.2959568585048,19.3667893706804,622934.280385379,0.0,1.0
1998-01-29,32.25,33.06,32.19,33.06,527700,19.0362376471942,19.5143571043795,19.0008213911064,19.5143571043795,893996.246286008,0.0,1.0
1998-01-30,31.88,32.5,31.63,32.5,632500,18.8178374013194,19.1838053808934,18.6702696676202,19.1838053808934,1071541.83395092,0.0,1.0
1998-02-02,32.75,32.75,32.13,32.13,597700,19.3313731145926,19.3313731145926,18.9654051350186,18.9654051350186,1012585.85636753,0.0,1.0
1998-02-03,32.88,33.56,32.69,33.0,663100,19.4081083361161,19.8094925717779,19.2959568585048,19.4789408482917,1123382.43492942,0.0,1.0
1998-02-04,33.06,33.25,32.81,33.06,552400,19.5143571043795,19.6265085819909,19.3667893706804,19.5143571043795,935841.437271919,0.0,1.0
1998-02-05,32.38,33.5,32.38,33.31,694800,19.1129728687178,19.7740763156901,19.1129728687178,19.6619248380787,1177086.58692347,0.0,1.0
1998-02-06,32.75,32.94,32.13,32.69,395100,19.3313731145926,19.4435245922039,18.9654051350186,19.2959568585048,669353.642045861,0.0,1.0
1998-02-09,32.31,33.13,31.94,32.88,617500,19.071653903282,19.5556760698153,18.8532536574072,19.4081083361161,1046129.77464774,0.0,1.0
1998-02-10,32.56,33.0,32.31,32.38,363300,19.2192216369812,19.4789408482917,19.071653903282,19.1129728687178,615480.076323112,0.0,1.0
1998-02-11,32.56,32.88,32.44,32.56,283300,19.2192216369812,19.4081083361161,19.1483891248056,19.2192216369812,479949.093372799,0.0,1.0
1998-02-12,32.5,32.75,31.75,32.56,392300,19.1838053808934,19.3313731145926,18.7411021797958,19.2192216369812,664610.057642601,0.0,1.0
1998-02-13,32.94,33.0,32.5,32.5,426300,19.4435245922039,19.4789408482917,19.1838053808934,19.1838053808934,722210.725396486,0.0,1.0
1998-02-17,32.56,33.13,32.5,33.06,688400,19.2192216369812,19.5556760698153,19.1838053808934,19.5143571043795,1166244.10828745,0.0,1.0
1998-02-18,33.38,33.44,32.56,32.69,458000,19.7032438035145,19.7386600596023,19.2192216369812,19.2959568585048,775914.877390547,0.0,1.0
1998-02-19,34.0,34.13,33.44,33.63,643600,20.0692117830885,20.145947004612,19.7386600596023,19.8508115372137,1090346.75783527,0.0,1.0
1998-02-20,34.19,34.25,33.81,34.13,289300,20.1813632606998,20.2167795167876,19.9570603054771,20.145947004612,490113.917094073,0.0,1.0
1998-02-23,33.63,34.25,33.25,34.25,419100,19.8508115372137,20.2167795167876,19.6265085819909,20.2167795167876,710012.936930956,0.0,1.0
1998-02-24,32.88,33.56,32.88,33.56,323300,19.4081083361161,19.8094925717779,19.4081083361161,19.8094925717779,547714.584847957,0.0,1.0
1998-02-25,33.38,33.75,33.13,33.13,619300,19.7032438035145,19.9216440493893,19.5556760698153,19.5556760698153,1049179.22176412,0.0,1.0
1998-02-26,33.38,33.94,33.0,33.25,592600,19.7032438035145,20.0337955270007,19.4789408482917,19.6265085819909,1003945.75620445,0.0,1.0
1998-02-27,33.13,33.44,32.81,33.38,592600,19.5556760698153,19.7386600596023,19.3667893706804,19.7032438035145,1003945.75620445,0.0,1.0
1998-03-02,32.88,33.25,32.81,32.94,728500,19.4081083361161,19.6265085819909,19.3667893706804,19.4435245922039,1234179.0134913,0.0,1.0
1998-03-03,32.88,33.0,32.63,32.94,419400,19.4081083361161,19.4789408482917,19.260540602417,19.4435245922039,710521.178117022,0.0,1.0
1998-03-04,32.44,32.88,32.38,32.88,308600,19.1483891248056,19.4081083361161,19.1129728687178,19.4081083361161,522810.766730835,0.0,1.0
1998-03-05,32.5,32.5,31.88,32.44,407200,19.1838053808934,19.1838053808934,18.8178374013194,19.1483891248056,689852.703217097,0.0,1.0
1998-03-06,33.13,33.19,32.75,32.75,623500,19.5556760698153,19.5910923259031,19.3313731145926,19.3313731145926,1056294.59836901,0.0,1.0
1998-03-09,34.13,34.19,33.0,33.13,1202600,20.145947004612,20.1813632606998,19.4789408482917,19.5556760698153,2037369.5012006,0.0,1.0
1998-03-10,34.13,34.13,33.06,34.0,811500,20.145947004612,20.145947004612,19.5143571043795,20.0692117830885,1374792.40830225,0.0,1.0
1998-03-11,33.0,34.13,32.94,34.06,498900,19.4789408482917,20.145947004612,19.4435245922039,20.1046280391763,845205.092423897,0.0,1.0
1998-03-12,33.06,33.75,33.06,33.5,563000,19.5143571043795,19.9216440493893,19.5143571043795,19.7740763156901,953799.292512836,0.0,1.0
1998-03-13,33.06,33.25,32.75,33.19,1018300,19.5143571043795,19.6265085819909,19.3313731145926,19.5910923259031,1725139.99922881,0.0,1.0
1998-03-16,33.63,33.63,33.0,33.13,420400,19.8508115372137,19.8508115372137,19.4789408482917,19.5556760698153,712215.315403898,0.0,1.0
1998-03-17,33.94,34.19,33.69,33.88,762400,20.0337955270007,20.1813632606998,19.8862277933015,19.9983792709129,1291610.26751649,0.0,1.0
1998-03-18,35.0,35.25,33.88,33.88,723100,20.6742394912551,20.8219126304783,20.0126638275349,20.0126638275349,1224156.274803,0.025,1.0
1998-03-19,34.94,35.5,34.75,35.19,555600,20.6387979378415,20.9695857697016,20.5265663520318,20.7864710770648,940590.825999931,0.0,1.0
1998-03-20,34.75,35.25,34.5,34.94,615800,20.5265663520318,20.8219126304783,20.3788932128086,20.6387979378415,1042505.09476378,0.0,1.0
1998-03-23,35.31,36.25,35.06,35.5,718200,20.8573541838919,21.4126051873714,20.7096810446687,20.9695857697016,1215860.92734548,0.0,1.0
1998-03-24,36.13,36.44,35.63,35.75,487600,21.3417220805442,21.524836773181,21.0463758020977,21.1172589089248,825471.718426144,0.0,1.0
1998-03-25,36.31,36.44,35.75,36.38,425800,21.4480467407849,21.524836773181,21.1172589089248,21.4893952197674,720848.764778205,0.0,1.0
1998-03-26,36.88,36.88,35.63,36.31,518400,21.7847414982139,21.7847414982139,21.0463758020977,21.4480467407849,877613.902444861,0.0,1.0
1998-03-27,36.75,37.13,36.69,37.0,421500,21.7079514658179,21.9324146374372,21.6725099124043,21.8556246050411,713569.174152213,0.0,1.0
1998-03-30,37.38,37.81,36.75,36.81,449800,22.0800877766604,22.3340855761244,21.7079514658179,21.7433930192314,761479.038039542,0.0,1.0
1998-03-31,36.69,37.81,36.63,37.38,421000,21.6725099124043,22.3340855761244,21.6370683589907,22.0800877766604,712722.710125936,0.0,1.0
1998-04-01,36.63,37.0,36.25,36.81,449500,21.6370683589907,21.8556246050411,21.4126051873714,21.7433930192314,760971.159623773,0.0,1.0
1998-04-02,35.56,36.56,35.56,36.38,491500,21.0050273231152,21.5957198800082,21.0050273231152,21.4893952197674,832074.137831111,0.0,1.0
1998-04-03,36.25,36.5,35.69,35.75,948800,21.4126051873714,21.5602783265946,21.0818173555113,21.1172589089248,1606250.13626481,0.0,1.0
1998-04-06,37.75,38.25,36.75,36.75,621500,22.2986440227109,22.5939903011574,21.7079514658179,21.7079514658179,1052154.78466335,0.0,1.0
1998-04-07,38.25,38.5,37.94,38.5,718600,22.5939903011574,22.7416634403806,22.4108756085205,22.7416634403806,1216538.0985665,0.0,1.0
1998-04-08,38.06,38.88,37.75,38.88,406500,22.4817587153477,22.966126612,22.2986440227109,22.966126612,688175.253363879,0.0,1.0
1998-04-09,38.0,39.0,37.69,38.31,492100,22.4463171619341,23.0370097188271,22.2632024692973,22.6294318545709,833089.894662645,0.0,1.0
1998-04-13,38.0,38.0,37.38,37.94,454000,22.4463171619341,22.4463171619341,22.0800877766604,22.4108756085205,768589.335860274,0.0,1.0
1998-04-14,39.88,40.25,39.5,40.0,731200,23.556819168893,23.7753754149434,23.3323559972736,23.6277022757201,1237868.9920287,0.0,1.0
1998-04-15,40.5,41.44,40.06,40.25,525400,23.9230485541666,24.478299557646,23.6631438291337,23.7753754149434,889464.398812749,0.0,1.0
1998-04-16,39.5,40.31,39.38,40.31,363400,23.3323559972736,23.8108169683569,23.2614728904465,23.8108169683569,615210.05429873,0.0,1.0
1998-04-17,40.13,40.38,39.31,39.38,930600,23.7044923081162,23.8521654473395,23.2201244114639,23.2614728904465,1575438.84570831,0.0,1.0
1998-04-20,41.13,41.13,40.31,40.38,305000,24.2951848650092,24.2951848650092,23.8108169683569,23.8521654473395,516343.056029479,0.0,1.0
1998-04-21,40.0,41.13,39.38,41.13,477100,23.6277022757201,24.2951848650092,23.2614728904465,24.2951848650092,807695.97387431,0.0,1.0
1998-04-22,40.5,40.81,40.06,40.13,433400,23.9230485541666,24.1061632468034,23.6631438291337,23.7044923081162,733715.017977627,0.0,1.0
1998-04-23,40.0,40.63,39.88,40.56,349600,23.6277022757201,23.9998385865627,23.556819168893,23.9584901075802,591847.647173462,0.0,1.0
1998-04-24,39.06,40.25,38.94,39.94,402300,23.0724512722407,23.7753754149434,23.0015681654135,23.5922607223065,681064.955543145,0.0,1.0
1998-04-27,37.75,38.75,37.19,38.5,480600,22.2986440227109,22.8893365796039,21.9678561908508,22.7416634403806,813621.222058253,0.0,1.0
1998-04-28,37.75,39.38,37.31,39.25,844800,22.2986440227109,23.2614728904465,22.0387392976779,23.1846828580504,1430185.61879903,0.0,1.0
1998-04-29,37.94,38.06,37.75,37.75,299000,22.4108756085205,22.4817587153477,22.2986440227109,22.2986440227109,506185.487714146,0.0,1.0
1998-04-30,37.75,38.75,37.75,38.5,465900,22.2986440227109,22.8893365796039,22.2986440227109,22.7416634403806,788735.179685685,0.0,1.0
1998-05-01,38.06,38.25,37.75,38.0,378100,22.4817587153477,22.5939903011574,22.2986440227109,22.4463171619341,640096.096671298,0.0,1.0
1998-05-04,38.19,38.31,37.75,38.13,432100,22.5585487477438,22.6294318545709,22.2986440227109,22.5231071943302,731514.211509304,0.0,1.0
1998-05-05,37.5,38.25,37.44,38.25,273900,22.1509708834876,22.5939903011574,22.115529330074,22.5939903011574,463692.993594998,0.0,1.0
1998-05-06,37.63,38.13,37.38,37.75,478100,22.2277609158837,22.5231071943302,22.0800877766604,22.2986440227109,809388.901926865,0.0,1.0
1998-05-07,36.44,37.81,36.44,37.69,756500,21.524836773181,22.3340855761244,21.524836773181,22.2632024692973,1280700.07175836,0.0,1.0
1998-05-08,37.25,37.88,36.5,36.5,377500,22.0032977442644,22.3754340551069,21.5602783265946,21.5602783265946,639080.339839764,0.0,1.0
1998-05-11,37.19,37.94,37.13,37.5,280000,21.9678561908508,22.4108756085205,21.9324146374372,22.1509708834876,474019.854715587,0.0,1.0
1998-05-12,37.38,37.69,36.75,37.25,181700,22.0800877766604,22.2632024692973,21.7079514658179,22.0032977442644,307605.027149366,0.0,1.0
1998-05-13,37.88,37.94,37.19,37.5,246800,22.3754340551069,22.4108756085205,21.9678561908508,22.1509708834876,417814.64337074,0.0,1.0
1998-05-14,37.56,37.94,37.44,37.75,318900,22.1864124369012,22.4108756085205,22.115529330074,22.2986440227109,539874.755960003,0.0,1.0
1998-05-15,36.63,37.5,36.25,37.44,474700,21.6370683589907,22.1509708834876,21.4126051873714,22.115529330074,803632.946548176,0.0,1.0
1998-05-18,36.19,36.75,36.0,36.69,736600,21.3771636339578,21.7079514658179,21.2649320481481,21.6725099124043,1247010.8035125,0.0,1.0
1998-05-19,36.06,36.69,35.88,36.44,328100,21.3003736015617,21.6725099124043,21.1940489413209,21.524836773181,555449.694043515,0.0,1.0
1998-05-20,35.62,36.12,35.62,35.94,338800,21.0404688765288,21.3358151549753,21.0404688765288,21.2294904947345,573564.02420586,0.0,1.0
1998-05-21,36.19,36.19,35.63,35.69,399700,21.3771636339578,21.3771636339578,21.0463758020977,21.0818173555113,676663.3426065,0.0,1.0
1998-05-22,36.88,37.38,36.25,36.25,379900,21.7847414982139,22.0800877766604,21.4126051873714,21.4126051873714,643143.3671659,0.0,1.0
1998-05-26,36.81,37.0,36.5,36.94,457300,21.7433930192314,21.8556246050411,21.5602783265946,21.8201830516275,774175.998433709,0.0,1.0
1998-05-27,37.06,37.19,36.25,36.69,429500,21.8910661584547,21.9678561908508,21.4126051873714,21.6725099124043,727112.598572659,0.0,1.0
1998-05-28,37.56,37.75,37.19,37.31,316200,22.1864124369012,22.2986440227109,21.9678561908508,22.0387392976779,535303.850218102,0.0,1.0
1998-05-29,37.56,37.94,37.13,37.81,204600,22.1864124369012,22.4108756085205,21.9324146374372,22.3340855761244,346373.07955289,0.0,1.0
1998-06-01,36.81,38.0,36.38,38.0,377700,21.7433930192314,22.4463171619341,21.4893952197674,22.4463171619341,639418.925450277,0.0,1.0
1998-06-02,36.94,37.25,35.56,36.25,462700,21.8201830516275,22.0032977442644,21.0050273231152,21.4126051873714,783317.809917509,0.0,1.0
1998-06-03,38.19,38.25,36.94,36.94,469100,22.5585487477438,22.5939903011574,21.8201830516275,21.8201830516275,794152.549453864,0.0,1.0
1998-06-04,38.88,38.88,38.25,38.88,484700,22.966126612,22.966126612,22.5939903011574,22.966126612,820562.227073731,0.0,1.0
1998-06-05,39.63,39.63,38.25,38.75,699800,23.4091460296697,23.4091460296697,22.5939903011574,22.8893365796039,1184711.05117846,0.0,1.0
1998-06-08,39.25,39.5,38.69,39.38,619400,23.1846828580504,23.3323559972736,22.8538950261903,23.2614728904465,1048599.63575298,0.0,1.0
1998-06-09,39.63,39.75,38.56,39.13,388700,23.4091460296697,23.4800291364969,22.7771049937942,23.1137997512232,658041.134028389,0.0,1.0
1998-06-10,39.81,39.94,39.19,39.62,268300,23.5154706899104,23.5922607223065,23.1492413046368,23.4032391041008,454212.596500687,0.0,1.0
1998-06-11,39.56,39.81,38.56,39.81,260100,23.3677975506872,23.5154706899104,22.7771049937942,23.5154706899104,440330.586469729,0.0,1.0
1998-06-12,38.88,39.81,38.5,39.75,454500,22.966126612,23.5154706899104,22.7416634403806,23.4800291364969,769435.79988655,0.0,1.0
1998-06-15,39.63,40.0,37.94,38.44,526100,23.4091460296697,23.6277022757201,22.4108756085205,22.706221886967,890649.448449538,0.0,1.0
1998-06-16,39.75,39.88,38.63,39.5,300300,23.4800291364969,23.556819168893,22.8184534727767,23.3323559972736,508386.294182467,0.0,1.0
1998-06-17,40.19,40.5,39.88,39.94,300500,23.7635615638055,23.9468585054522,23.5802646221588,23.6157414495743,508219.063357689,0.04,1.0
1998-06-18,40.0,40.25,39.81,40.25,399100,23.6512182769898,23.799038391221,23.5388749901741,23.799038391221,674975.800951925,0.0,1.0
1998-06-19,39.94,39.94,39.13,39.13,475100,23.6157414495743,23.6157414495743,23.1368042794653,23.1368042794653,803510.405994136,0.0,1.0
1998-06-22,39.88,40.13,39.44,39.94,190500,23.5802646221588,23.72808473639,23.3201012211119,23.6157414495743,322182.135007121,0.0,1.0
1998-06-23,40.25,40.25,39.81,40.0,627800,23.799038391221,23.799038391221,23.5388749901741,23.6512182769898,1061763.48744079,0.0,1.0
1998-06-24,39.88,40.13,38.88,40.0,591900,23.5802646221588,23.72808473639,22.9889841652341,23.6512182769898,1001047.79900638,0.0,1.0
1998-06-25,40.0,41.25,39.88,40.06,674700,23.6512182769898,24.3903188481457,23.5802646221588,23.6866951044053,1141082.86871026,0.0,1.0
1998-06-26,39.94,40.0,39.31,39.88,847700,23.6157414495743,23.6512182769898,23.2432347617117,23.5802646221588,1433668.21966161,0.0,1.0
1998-06-29,39.31,40.0,39.13,39.94,623000,23.2432347617117,23.6512182769898,23.1368042794653,23.6157414495743,1053645.51238549,0.0,1.0
1998-06-30,39.13,39.38,39.06,39.38,528000,23.1368042794653,23.2846243936965,23.0954146474805,23.2846243936965,892977.256082726,0.0,1.0
1998-07-01,39.31,40.25,39.0,40.25,583300,23.2432347617117,23.799038391221,23.0599378200651,23.799038391221,986503.093698969,0.0,1.0
1998-07-02,39.25,39.5,39.19,39.19,239600,23.2077579342962,23.3555780485274,23.1722811068808,23.1722811068808,405222.254843602,0.0,1.0
1998-07-06,39.38,39.69,39.38,39.44,268300,23.2846243936965,23.4679213353431,23.2846243936965,23.3201012211119,453760.980695067,0.0,1.0
1998-07-07,39.63,40.13,39.25,39.56,545900,23.4324445079276,23.72808473639,23.2077579342962,23.3910548759429,923250.538059776,0.0,1.0
1998-07-08,39.44,39.88,39.38,39.88,991500,23.3201012211119,23.5802646221588,23.2846243936965,23.5802646221588,1676869.2223599,0.0,1.0
1998-07-09,39.38,39.94,39.25,39.5,797600,23.2846243936965,23.6157414495743,23.2077579342962,23.3555780485274,1348936.85502194,0.0,1.0
1998-07-10,39.94,39.94,39.06,39.75,790800,23.6157414495743,23.6157414495743,23.0954146474805,23.5033981627586,1337436.39036027,0.0,1.0
1998-07-13,40.06,40.06,39.56,39.81,286500,23.6866951044053,23.6866951044053,23.3910548759429,23.5388749901741,484541.63611307,0.0,1.0
1998-07-14,40.5,40.5,39.75,39.88,168600,23.9468585054522,23.9468585054522,23.5033981627586,23.5802646221588,285143.873817325,0.0,1.0
1998-07-15,40.75,40.81,40.25,40.5,447000,24.0946786196834,24.1301554470988,23.799038391221,23.9468585054522,755986.42702458,0.0,1.0
1998-07-16,41.0,41.56,40.94,41.0,1112600,24.2424987339145,24.5736157897924,24.2070219064991,24.2424987339145,1881678.96802584,0.0,1.0
1998-07-17,40.06,41.0,40.0,41.0,336600,23.6866951044053,24.2424987339145,23.6512182769898,24.2424987339145,569273.000752738,0.0,1.0
1998-07-20,40.13,40.31,40.13,40.31,446900,23.72808473639,23.8345152186365,23.72808473639,23.8345152186365,755817.302544264,0.0,1.0
1998-07-21,39.0,40.25,38.94,40.25,289600,23.0599378200651,23.799038391221,23.0244609926496,23.799038391221,489784.495002949,0.0,1.0
1998-07-22,35.31,38.5,34.25,38.44,7996100,20.8781129340127,22.7642975916027,20.2513556496725,22.7288207641872,13523362.5707635,0.0,1.0
1998-07-23,34.63,35.19,34.5,35.06,1618900,20.4760422233039,20.8071592791818,20.3991757639037,20.7302928197816,2737956.21187941,0.0,1.0
1998-07-24,34.44,35.19,33.88,34.63,932600,20.3636989364882,20.8071592791818,20.0325818806104,20.4760422233039,1577254.90345218,0.0,1.0
1998-07-27,33.38,34.38,33.06,34.38,699700,19.736941652148,20.3282221090727,19.5477319059321,20.3282221090727,1183363.98878993,0.0,1.0
1998-07-28,32.75,32.94,32.63,32.94,1429500,19.3644349642854,19.4767782511011,19.2934813094544,19.4767782511011,2417634.44615579,0.0,1.0
1998-07-29,32.31,32.69,32.19,32.69,641000,19.1042715632385,19.3289581368699,19.0333179084075,19.3289581368699,1084087.91884286,0.0,1.0
1998-07-30,33.5,33.5,32.38,32.5,1288500,19.807895306979,19.807895306979,19.1456611952232,19.2166148500542,2179168.92890642,0.0,1.0
1998-07-31,32.94,33.5,32.5,33.5,762800,19.4767782511011,19.807895306979,19.2166148500542,19.807895306979,1290081.53587103,0.0,1.0
1998-08-03,32.88,33.06,32.75,33.0,1799000,19.4413014236856,19.5477319059321,19.3644349642854,19.5122550785166,3042549.40093339,0.0,1.0
1998-08-04,31.81,32.94,31.5,32.94,987900,18.8086313347761,19.4767782511011,18.6253343931295,19.4767782511011,1670780.74106842,0.0,1.0
1998-08-05,29.38,31.69,28.38,31.69,1790700,17.371819824449,18.7376776799452,16.7805393675243,18.7376776799452,3028512.06906693,0.0,1.0
1998-08-06,28.56,29.13,28.0,29.0,1436300,16.8869698497707,17.2239997102178,16.5558527938929,17.1471332508176,2429134.91081747,0.0,1.0
1998-08-07,28.94,29.44,28.25,28.63,1575400,17.1116564234021,17.4072966518645,16.703672908124,16.9283594817555,2664387.06294078,0.0,1.0
1998-08-10,29.56,30.25,28.31,28.94,6091800,17.4782503066955,17.8862338219735,16.7391497355395,17.1116564234021,10302725.0920544,0.0,1.0
1998-08-11,28.31,29.06,28.25,29.0,1046200,16.7391497355395,17.1826100782331,16.703672908124,17.1471332508176,1769380.31309423,0.0,1.0
1998-08-12,28.38,29.06,28.25,29.0,1492600,16.7805393675243,17.1826100782331,16.703672908124,17.1471332508176,2524351.99323689,0.0,1.0
1998-08-13,28.44,29.19,28.25,28.5,1689700,16.8160161949397,17.2594765376333,16.703672908124,16.8514930223552,2857696.34394505,0.0,1.0
1998-08-14,28.38,28.94,28.31,28.94,685600,16.7805393675243,17.1116564234021,16.7391497355395,17.1116564234021,1159517.43706499,0.0,1.0
1998-08-17,28.75,28.81,28.0,28.38,515800,16.9993131365864,17.0347899640019,16.5558527938929,16.7805393675243,872344.069483847,0.0,1.0
1998-08-18,28.19,29.0,27.88,28.94,927300,16.6681960807086,17.1471332508176,16.4848991390619,17.1116564234021,1568291.30599529,0.0,1.0
1998-08-19,28.75,28.75,28.06,28.19,382200,16.9993131365864,16.9993131365864,16.5913296213083,16.6681960807086,646393.763778066,0.0,1.0
1998-08-20,28.0,28.63,27.88,28.63,1189600,16.5558527938929,16.9283594817555,16.4848991390619,16.9283594817555,2011904.81787123,0.0,1.0
1998-08-21,27.0,27.75,26.5,27.69,1069000,15.9645723369681,16.4080326796617,15.6689321085057,16.3725558522462,1807940.69460689,0.0,1.0
1998-08-24,26.94,27.75,26.5,27.5,619900,15.9290955095526,16.4080326796617,15.6689321085057,16.2602125654305,1048402.65349561,0.0,1.0
1998-08-25,27.94,27.94,26.75,26.88,1440400,16.5203759664774,16.5203759664774,15.8167522227369,15.8936186821371,2436069.01451053,0.0,1.0
1998-08-26,26.0,27.5,25.25,27.5,1393600,15.3732918800434,16.2602125654305,14.9298315373498,16.2602125654305,2356918.75772138,0.0,1.0
1998-08-27,24.75,25.25,23.88,25.25,1789800,14.6341913088874,14.9298315373498,14.1197773113629,14.9298315373498,3026989.94874407,0.0,1.0
1998-08-28,24.81,24.94,23.56,24.75,1000300,14.6696681363029,14.7465345957031,13.930567565147,14.6341913088874,1691752.17662794,0.0,1.0
1998-08-31,23.94,25.38,23.5,25.38,940700,14.1552541387784,15.00669799675,13.8950907377315,15.00669799675,1590953.986358,0.0,1.0
1998-09-01,23.94,24.5,22.94,24.13,1406300,14.1552541387784,14.4863711946563,13.5639736818537,14.2675974255941,2378397.56672185,0.0,1.0
1998-09-02,24.88,24.94,24.06,24.19,1060400,14.7110577682877,14.7465345957031,14.2262077936094,14.3030742530096,1793395.98929947,0.0,1.0
1998-09-03,25.0,25.13,24.31,24.38,595500,14.7820114231186,14.8588778825188,14.3740279078406,14.4154175398253,1007136.28029785,0.0,1.0
1998-09-04,25.0,25.5,24.69,25.06,407900,14.7820114231186,15.077651651581,14.598714481472,14.8174882505341,689858.755219972,0.0,1.0
1998-09-08,26.81,26.81,25.5,25.5,806500,15.8522290501524,15.8522290501524,15.077651651581,15.077651651581,1363988.9337703,0.0,1.0
1998-09-09,27.25,27.69,26.56,27.25,1140900,16.1123924511993,16.3725558522462,15.7044089359212,16.1123924511993,1929541.19595603,0.0,1.0
1998-09-10,26.13,26.5,25.81,26.5,774600,15.4501583394436,15.6689321085057,15.2609485932277,15.6689321085057,1310038.22454864,0.0,1.0
1998-09-11,27.06,27.25,25.88,25.88,509400,16.0000491643836,16.1123924511993,15.3023382252124,15.3023382252124,861520.102743449,0.0,1.0
1998-09-14,27.13,27.69,26.81,27.31,281900,16.0414387963683,16.3725558522462,15.8522290501524,16.1478692786148,476761.910018412,0.0,1.0
1998-09-15,27.31,27.63,26.75,26.75,506200,16.1478692786148,16.3370790248307,15.8167522227369,15.8167522227369,856108.11937325,0.0,1.0
1998-09-16,27.5,27.56,27.0,27.0,319800,16.2838637837075,16.319392213781,15.9877935330946,15.9877935330946,540074.525113577,0.04,1.0
1998-09-17,27.5,27.5,26.88,27.25,708800,16.2838637837075,16.2838637837075,15.9167366729475,16.135828658401,1197013.20638056,0.0,1.0
1998-09-18,27.5,27.56,26.94,27.25,695100,16.2838637837075,16.319392213781,15.9522651030211,16.135828658401,1173876.8055236,0.0,1.0
1998-09-21,26.63,27.31,25.75,27.25,733700,15.7687015476411,16.1713570884746,15.2476179065625,16.135828658401,1239064.03713518,0.0,1.0
1998-09-22,26.19,26.81,26.0,26.63,589600,15.5081597271018,15.8752868378617,15.3956530318689,15.7687015476411,995709.631041166,0.0,1.0
1998-09-23,27.63,27.75,26.19,26.25,387600,16.3608420488668,16.4318989090139,15.5081597271018,15.5436881571753,654574.377529778,0.0,1.0
1998-09-24,26.63,27.81,26.25,27.63,457400,15.7687015476411,16.4674273390875,15.5436881571753,16.3608420488668,772451.806713416,0.0,1.0
1998-09-25,25.81,26.31,25.56,26.0,409500,15.283146336636,15.5792165872489,15.1351112113296,15.3956530318689,691558.84313324,0.0,1.0
1998-09-28,25.81,26.44,24.94,26.0,706400,15.283146336636,15.6561948524082,14.7679841005696,15.3956530318689,1192960.11425963,0.0,1.0
1998-09-29,25.94,26.0,25.5,25.88,550400,15.3601246017953,15.3956530318689,15.099582781256,15.3245961717218,929509.126399356,0.0,1.0
1998-09-30,25.25,25.81,24.56,25.81,587700,14.9515476559496,15.283146336636,14.5429707101038,15.283146336636,992500.933112099,0.0,1.0
1998-10-01,22.88,25.19,22.88,24.88,686700,13.5481746680446,14.916019225876,13.5481746680446,14.7324556704961,1159690.98310036,0.0,1.0
1998-10-02,24.81,26.0,23.38,26.0,4583800,14.6910058354103,15.3956530318689,13.8442449186575,15.3956530318689,7741068.1932946,0.0,1.0
1998-10-05,25.88,26.0,24.44,24.75,2422900,15.3245961717218,15.3956530318689,14.4719138499568,14.6554774053367,4091765.37491459,0.0,1.0
1998-10-06,27.81,27.94,26.63,26.75,4009700,16.4674273390875,16.5444056042468,15.7687015476411,15.8397584077882,6771534.78220108,0.0,1.0
1998-10-07,28.88,29.5,27.75,28.0,19204600,17.101017675399,17.4681447861589,16.4318989090139,16.5799340343203,32432505.3939844,0.0,1.0
1998-10-08,29.63,30.25,28.63,28.63,4487700,17.5451230513183,17.9122501620782,16.9529825500925,16.9529825500925,7578775.62961913,0.0,1.0
1998-10-09,30.69,30.94,28.81,29.88,2488000,18.1727919826175,18.320827107924,17.0595678403132,17.6931581766247,4201705.49869476,0.0,1.0
1998-10-12,31.44,31.94,31.0,31.0,1846100,18.6168973585368,18.9129676091497,18.3563555379975,18.3563555379975,3117672.23518505,0.0,1.0
1998-10-13,30.69,31.63,30.63,31.25,2186000,18.1727919826175,18.7294040537697,18.137263552544,18.504390663304,3691691.40681139,0.0,1.0
1998-10-14,29.94,30.69,29.88,30.69,1580500,17.7286866066983,18.1727919826175,17.6931581766247,18.1727919826175,2669130.04046906,0.0,1.0
1998-10-15,30.0,30.13,29.5,29.88,1668300,17.7642150367718,17.8411933019311,17.4681447861589,17.6931581766247,2817405.66055967,0.0,1.0
1998-10-16,30.06,30.38,29.69,30.0,1356700,17.7997434668453,17.9892284272376,17.5806514813918,17.7642150367718,2291179.2001926,0.0,1.0
1998-10-19,30.69,30.69,29.63,30.06,3107100,18.1727919826175,18.1727919826175,17.5451230513183,17.7997434668453,5247234.38705566,0.0,1.0
1998-10-20,32.81,33.13,30.75,31.0,1985600,19.4281298452161,19.6176148056083,18.2083204126911,18.3563555379975,3353258.21471394,0.0,1.0
1998-10-21,34.0,35.13,33.0,33.0,4188400,20.1327770416747,20.8018958080598,19.540636540449,19.540636540449,7073321.26637182,0.0,1.0
1998-10-22,35.56,36.19,33.81,34.0,2614800,21.0565162235868,21.429564739359,20.0202703464418,20.1327770416747,4415843.86575042,0.0,1.0
1998-10-23,36.06,36.38,34.75,35.38,1341500,21.3525864741997,21.5420714345919,20.576882417594,20.9499309333662,2265509.61676005,0.0,1.0
1998-10-26,35.88,36.94,35.88,36.06,990300,21.2460011839791,21.8736701152783,21.2460011839791,21.3525864741997,1672407.13639767,0.0,1.0
1998-10-27,35.75,36.75,35.5,36.25,1187600,21.1690229188197,21.7611634200454,21.0209877935133,21.4650931694326,2005605.08450558,0.0,1.0
1998-10-28,35.63,35.94,35.31,35.5,968400,21.0979660586726,21.2815296140526,20.9084810982804,21.0209877935133,1635422.67079421,0.0,1.0
1998-10-29,35.88,36.0,35.13,35.69,1078500,21.2460011839791,21.3170580441261,20.8018958080598,21.1334944887462,1821358.27184175,0.0,1.0
1998-10-30,36.0,36.25,35.5,36.0,1501900,21.3170580441261,21.4650931694326,21.0209877935133,21.3170580441261,2536391.27350871,0.0,1.0
1998-11-02,37.5,37.75,36.31,36.5,1717600,22.2052687959647,22.3533039212712,21.5006215995061,21.613128294739,2900662.92787706,0.0,1.0
1998-11-03,38.38,38.81,36.94,37.5,867900,22.7263524370434,22.9809728525704,21.8736701152783,22.2052687959647,1465699.43823037,0.0,1.0
1998-11-04,38.38,39.06,37.25,38.63,1310600,22.7263524370434,23.1290079778769,22.0572336706583,22.8743875623498,2213326.05570311,0.0,1.0
1998-11-05,37.81,38.25,37.5,38.0,1159100,22.3888323513447,22.649374171884,22.2052687959647,22.5013390465776,1957474.61556957,0.0,1.0
1998-11-06,36.94,37.81,36.94,37.81,649900,21.8736701152783,22.3888323513447,21.8736701152783,22.3888323513447,1097543.57057947,0.0,1.0
1998-11-09,37.63,37.81,36.56,37.0,866100,22.2822470611241,22.3888323513447,21.6486567248126,21.9091985453519,1462659.61913968,0.0,1.0
1998-11-10,39.25,39.56,37.75,37.75,1091200,23.2415146731098,23.4250782284897,22.3533039212712,22.3533039212712,1842805.88431499,0.0,1.0
1998-11-11,38.25,39.25,37.75,39.25,822000,22.649374171884,23.2415146731098,22.3533039212712,23.2415146731098,1388184.05141764,0.0,1.0
1998-11-12,38.88,39.0,37.88,38.0,506000,23.0224226876562,23.0934795478033,22.4302821864305,22.5013390465776,854526.922162198,0.0,1.0
1998-11-13,40.19,40.38,39.0,39.0,898900,23.7981267442619,23.9106334394948,23.0934795478033,23.0934795478033,1518051.87812569,0.0,1.0
1998-11-16,41.0,41.19,39.38,40.0,1920100,24.2777605502548,24.3902672454877,23.3184929382691,23.6856200490291,3242642.5755803,0.0,1.0
1998-11-17,39.0,40.0,38.5,39.88,1816500,23.0934795478033,23.6856200490291,22.7974092971905,23.614563188882,3067684.09902694,0.0,1.0
1998-11-18,38.06,39.0,37.56,39.0,876900,22.5368674766511,23.0934795478033,22.2407972260383,23.0934795478033,1480898.53368386,0.0,1.0
1998-11-19,38.88,39.0,38.63,38.75,556000,23.0224226876562,23.0934795478033,22.8743875623498,22.9454444224969,938966.341348186,0.0,1.0
1998-11-20,38.88,39.13,38.69,39.0,528600,23.0224226876562,23.1704578129627,22.9099159924234,23.0934795478033,892693.539634264,0.0,1.0
1998-11-23,39.75,39.94,38.69,39.13,626500,23.5375849237226,23.6500916189555,22.9099159924234,23.1704578129627,1058025.92240043,0.0,1.0
1998-11-24,40.0,40.0,39.44,39.75,477000,23.6856200490291,23.6856200490291,23.3540213683426,23.5375849237226,805552.059034322,0.0,1.0
1998-11-25,39.69,40.06,39.5,40.0,338000,23.5020564936491,23.7211484791026,23.3895497984162,23.6856200490291,570810.473697277,0.0,1.0
1998-11-27,39.25,39.56,39.13,39.56,111900,23.2415146731098,23.4250782284897,23.1704578129627,23.4250782284897,188975.42013824,0.0,1.0
1998-11-30,37.88,39.19,37.81,39.13,875100,22.4302821864305,23.2059862430362,22.3888323513447,23.1704578129627,1477858.71459316,0.0,1.0
1998-12-01,37.44,37.88,36.88,37.75,1383300,22.1697403658912,22.4302821864305,21.8381416852048,22.3533039212712,2336100.97119954,0.0,1.0
1998-12-02,37.88,37.88,36.56,37.38,677100,22.4539678064795,22.4539678064795,21.671516974786,22.1575849156865,1142272.41354638,0.04,1.0
1998-12-03,38.94,39.13,37.63,37.88,792900,23.0822995349608,23.1949250334621,22.305776361083,22.4539678064795,1337627.81967349,0.0,1.0
1998-12-04,39.06,39.31,38.56,38.81,793700,23.1534314287511,23.3016228741476,22.8570485379581,23.0052399833546,1338977.42524259,0.0,1.0
1998-12-07,39.25,39.25,38.0,38.5,520700,23.2660569272524,23.2660569272524,22.5250997002699,22.8214825910629,878424.524787474,0.0,1.0
1998-12-08,38.44,39.13,38.44,39.13,793500,22.7859166441677,23.1949250334621,22.7859166441677,23.1949250334621,1338640.02385032,0.0,1.0
1998-12-09,37.88,38.06,37.44,38.06,691200,22.4539678064795,22.560665647165,22.1931508625817,22.560665647165,1166059.21170175,0.0,1.0
1998-12-10,36.5,37.69,36.5,37.63,462900,21.6359510278908,22.3413423079782,21.6359510278908,22.305776361083,780915.522420052,0.0,1.0
1998-12-11,34.56,35.44,34.0,35.25,1747600,20.4859854116139,21.0076192994096,20.1540365739257,20.8949938009082,2948213.3656973,0.0,1.0
1998-12-14,33.63,34.31,33.38,33.38,1090400,19.9347132347388,20.3377939662173,19.7865217893423,19.7865217893423,1839512.39068228,0.0,1.0
1998-12-15,35.88,35.88,33.0,33.25,1486100,21.2684362433074,21.2684362433074,19.5612707923396,19.7094622377361,2507061.04529799,0.0,1.0
1998-12-16,34.31,34.88,34.0,34.88,829700,20.3377939662173,20.6756704617214,20.1540365739257,20.6756704617214,1399709.67585206,0.0,1.0
1998-12-17,34.38,34.88,33.75,34.69,394700,20.3792875709284,20.6756704617214,20.0058451285292,20.56304496322,665861.64765434,0.0,1.0
1998-12-18,33.06,34.0,33.06,33.88,2504300,19.5968367392348,20.1540365739257,19.5968367392348,20.0829046801353,4224771.53336905,0.0,1.0
1998-12-21,33.0,34.56,33.0,33.06,587400,19.5612707923396,20.4859854116139,19.5612707923396,19.5968367392348,990947.889111124,0.0,1.0
1998-12-22,34.0,34.0,33.06,33.06,499700,20.1540365739257,20.1540365739257,19.5968367392348,19.5968367392348,842997.378598616,0.0,1.0
1998-12-23,37.0,37.0,33.5,33.5,965700,21.9323339186838,21.9323339186838,19.8576536831326,19.8576536831326,1629142.62259893,0.0,1.0
1998-12-24,36.63,36.88,36.13,36.13,235000,21.713010579497,21.8612020248935,21.416627688704,21.416627688704,396446.635922904,0.0,1.0
1998-12-28,36.06,37.19,35.94,36.75,293400,21.3751340839929,22.0449594171852,21.3040021902026,21.7841424732873,494967.84246715,0.0,1.0
1998-12-29,37.38,37.44,36.0,36.06,350700,22.1575849156865,22.1931508625817,21.3395681370978,21.3751340839929,591633.341353883,0.0,1.0
1998-12-30,36.38,37.5,36.0,37.5,508000,21.5648191341005,22.2287168094768,21.3395681370978,22.2287168094768,856999.536378021,0.0,1.0
1998-12-31,35.75,36.44,35.0,36.44,483000,21.1913766917013,21.6003850809956,20.7468023555117,21.6003850809956,814824.362343669,0.0,1.0
1999-01-04,34.63,35.81,34.31,35.81,1385600,20.5274790163249,21.2269426385964,20.3377939662173,21.2269426385964,2337516.84567989,0.0,1.0
1999-01-05,34.19,35.0,34.13,34.75,848600,20.266662072427,20.7468023555117,20.2310961255319,20.5986109101152,1431594.10742203,0.0,1.0
1999-01-06,34.44,34.44,33.56,34.19,966500,20.4148535178235,20.4148535178235,19.8932196300278,20.266662072427,1630492.22816803,0.0,1.0
1999-01-07,32.94,33.94,32.56,33.88,880700,19.5257048454445,20.1184706270305,19.3004538484418,20.0829046801353,1485747.03088213,0.0,1.0
1999-01-08,33.31,33.38,32.5,32.63,1656900,19.7450281846313,19.7865217893423,19.2648879015466,19.3419474531528,2795201.83430068,0.0,1.0
1999-01-11,33.75,33.88,33.06,33.13,650000,20.0058451285292,20.0829046801353,19.5968367392348,19.6383303439458,1096554.52489314,0.0,1.0
1999-01-12,34.31,34.31,33.56,33.75,774600,20.3377939662173,20.3377939662173,19.8932196300278,20.0058451285292,1306755.59228035,0.0,1.0
1999-01-13,34.31,34.88,33.31,33.5,663300,20.3377939662173,20.6756704617214,19.7450281846313,19.8576536831326,1118991.71747942,0.0,1.0
1999-01-14,34.25,34.75,34.06,34.31,863900,20.3022280193222,20.5986109101152,20.1896025208208,20.3377939662173,1457405.31393105,0.0,1.0
1999-01-15,36.0,36.31,34.5,35.0,1143700,21.3395681370978,21.5233255293894,20.4504194647187,20.7468023555117,1929429.86172351,0.0,1.0
1999-01-19,35.81,36.44,35.75,35.94,1592300,21.2269426385964,21.6003850809956,21.1913766917013,21.3040021902026,2686221.18459592,0.0,1.0
1999-01-20,34.0,35.81,34.0,35.81,1077200,20.1540365739257,21.2269426385964,20.1540365739257,21.2269426385964,1817243.89879213,0.0,1.0
1999-01-21,33.94,34.25,33.56,34.06,1570900,20.1184706270305,20.3022280193222,19.8932196300278,20.1896025208208,2650119.23562251,0.0,1.0
1999-01-22,33.94,34.5,33.44,33.75,596300,20.1184706270305,20.4504194647187,19.8220877362375,20.0058451285292,1005962.25106735,0.0,1.0
1999-01-25,33.94,34.13,33.63,33.88,652100,20.1184706270305,20.2310961255319,19.9347132347388,20.0829046801353,1100097.23951202,0.0,1.0
1999-01-26,34.56,34.69,33.63,34.0,1106100,20.4859854116139,20.56304496322,19.9347132347388,20.1540365739257,1865998.39997584,0.0,1.0
1999-01-27,35.75,35.88,33.81,34.31,1162100,21.1913766917013,21.2684362433074,20.0414110754243,20.3377939662173,1960470.78981279,0.0,1.0
1999-01-28,35.88,36.31,35.69,35.94,642000,21.2684362433074,21.5233255293894,21.1558107448061,21.3040021902026,1083058.46920215,0.0,1.0
1999-01-29,35.38,35.81,34.81,35.81,665600,20.9720533525144,21.2269426385964,20.6341768570104,21.2269426385964,1122871.83349057,0.0,1.0
1999-02-01,34.75,35.31,34.63,35.31,314500,20.5986109101152,20.9305597478034,20.5274790163249,20.9305597478034,530563.689352142,0.0,1.0
1999-02-02,34.31,34.81,34.16,34.19,508400,20.3377939662173,20.6341768570104,20.2488790989794,20.266662072427,857674.339162574,0.0,1.0
1999-02-03,34.5,34.63,34.19,34.31,837100,20.4504194647187,20.5274790163249,20.266662072427,20.3377939662173,1412193.52736622,0.0,1.0
1999-02-04,34.25,34.5,34.13,34.31,457700,20.3022280193222,20.4504194647187,20.2310961255319,20.3377939662173,772143.086220906,0.0,1.0
1999-02-05,33.63,34.44,33.5,34.25,415200,19.9347132347388,20.4148535178235,19.8576536831326,20.3022280193222,700445.29036251,0.0,1.0
1999-02-08,33.5,33.5,32.69,33.25,598200,19.8576536831326,19.8576536831326,19.3775134000479,19.7094622377361,1009167.56429396,0.0,1.0
1999-02-09,32.44,33.38,32.25,33.25,836800,19.2293219546514,19.7865217893423,19.1166964561501,19.7094622377361,1411687.42527781,0.0,1.0
1999-02-10,32.19,32.31,31.81,32.25,607100,19.0811305092549,19.1522624030452,18.8558795122522,19.1166964561501,1024181.92625019,0.0,1.0
1999-02-11,32.75,32.81,31.75,32.25,511900,19.4130793469431,19.4486452938383,18.8203135653571,19.1166964561501,863578.863527381,0.0,1.0
1999-02-12,32.44,32.5,32.13,32.5,493400,19.2293219546514,19.2648879015466,19.0455645623598,19.2648879015466,832369.234741962,0.0,1.0
1999-02-16,33.5,33.56,33.0,33.0,572200,19.8576536831326,19.8932196300278,19.5612707923396,19.5612707923396,965305.383298239,0.0,1.0
1999-02-17,32.63,33.75,32.56,33.06,236100,19.3419474531528,20.0058451285292,19.3004538484418,19.5968367392348,398302.343580415,0.0,1.0
1999-02-18,32.25,32.81,32.13,32.44,394600,19.1166964561501,19.4486452938383,19.0455645623598,19.2293219546514,665692.946958203,0.0,1.0
1999-02-19,32.75,33.13,31.5,32.0,878300,19.4130793469431,19.6383303439458,18.6721221199605,18.9685050107536,1481698.21417484,0.0,1.0
1999-02-22,32.0,32.13,31.25,32.0,1578200,18.9685050107536,19.0455645623598,18.523930674564,18.9685050107536,2662434.38644054,0.0,1.0
1999-02-23,32.31,32.94,32.0,32.13,945900,19.1522624030452,19.5257048454445,18.9685050107536,19.0455645623598,1595739.88476373,0.0,1.0
1999-02-24,32.25,32.5,32.06,32.31,743600,19.1166964561501,19.2648879015466,19.0040709576487,19.1522624030452,1254458.37647775,0.0,1.0
1999-02-25,32.19,32.31,31.75,32.31,578200,19.0811305092549,19.1522624030452,18.8203135653571,19.1522624030452,975427.425066482,0.0,1.0
1999-02-26,31.0,32.19,30.75,32.19,573200,18.3757392291675,19.0811305092549,18.227547783771,19.0811305092549,966992.390259612,0.0,1.0
1999-03-01,31.56,31.69,30.13,30.13,728200,18.7076880668557,18.7847476184619,17.8600329991877,17.8600329991877,1228478.46927259,0.0,1.0
1999-03-02,31.5,32.44,31.31,31.44,762200,18.6721221199605,19.2293219546514,18.5594966214592,18.6365561730654,1285836.70595931,0.0,1.0
1999-03-03,32.19,33.13,31.31,31.31,1479600,19.0811305092549,19.6383303439458,18.5594966214592,18.5594966214592,2496095.50004906,0.0,1.0
1999-03-04,34.13,35.0,32.44,32.44,1043000,20.2310961255319,20.7468023555117,19.2293219546514,19.2293219546514,1759548.26071314,0.0,1.0
1999-03-05,34.75,34.88,33.94,34.25,1040400,20.5986109101152,20.6756704617214,20.1184706270305,20.3022280193222,1755162.04261357,0.0,1.0
1999-03-08,34.56,34.63,33.81,34.13,491300,20.4859854116139,20.5274790163249,20.0414110754243,20.2310961255319,828826.520123074,0.0,1.0
1999-03-09,34.63,34.88,34.06,34.31,358100,20.5274790163249,20.6756704617214,20.1896025208208,20.3377939662173,604117.19286805,0.0,1.0
1999-03-10,34.13,34.69,33.81,34.69,705300,20.2310961255319,20.56304496322,20.0414110754243,20.56304496322,1189846.00985712,0.0,1.0
1999-03-11,33.88,34.38,33.69,34.13,932200,20.0829046801353,20.3792875709284,19.970279181634,20.2310961255319,1572627.8893929,0.0,1.0
1999-03-12,34.31,34.44,33.94,33.94,543100,20.3377939662173,20.4148535178235,20.1184706270305,20.1184706270305,916213.480722254,0.0,1.0
1999-03-15,35.19,35.31,34.19,34.19,638600,20.8594278540131,20.9305597478034,20.266662072427,20.266662072427,1077322.64553347,0.0,1.0
1999-03-16,35.88,36.06,35.63,35.94,1087700,21.2684362433074,21.3751340839929,21.1202447979109,21.3040021902026,1834957.47188657,0.0,1.0
1999-03-17,35.38,35.88,35.06,35.88,596600,20.9957639837779,21.2924819598064,20.8058644791196,21.2924819598064,1005331.74293198,0.04,1.0
1999-03-18,35.88,36.0,35.13,35.13,337500,21.2924819598064,21.3636942740532,20.8474049957636,20.8474049957636,568721.862620759,0.0,1.0
1999-03-19,35.0,35.81,34.94,35.38,508200,20.7702583219962,21.2509414431624,20.7346521648728,20.9957639837779,856368.742470725,0.0,1.0
1999-03-22,34.06,34.31,34.0,34.13,506900,20.2124285270626,20.3607875150768,20.1768223699392,20.2539690437066,854178.110111,0.0,1.0
1999-03-23,32.94,33.69,32.94,33.63,521400,19.5477802607587,19.9928572248015,19.5477802607587,19.9572510676781,878612.086431004,0.0,1.0
1999-03-24,32.81,33.44,32.75,33.0,577400,19.4706335869913,19.8444982367872,19.4350274298679,19.5833864178821,972977.78808067,0.0,1.0
1999-03-25,33.38,33.38,32.75,32.88,263900,19.8088920796638,19.8088920796638,19.4350274298679,19.5121741036353,444698.369024054,0.0,1.0
1999-03-26,32.5,33.38,32.25,33.38,589200,19.2866684418536,19.8088920796638,19.1383094538393,19.8088920796638,992861.989499708,0.0,1.0
1999-03-29,33.31,33.44,31.13,31.13,504800,19.7673515630198,19.8444982367872,18.4736611875355,18.4736611875355,850639.396299139,0.0,1.0
1999-03-30,31.5,32.31,31.44,31.5,788400,18.6932324897966,19.1739156109628,18.6576263326731,18.6932324897966,1328534.27108209,0.0,1.0
1999-03-31,30.25,31.25,30.0,31.06,1205200,17.9514375497253,18.5448735017823,17.803078561711,18.4321206708915,2030884.70764604,0.0,1.0
1999-04-01,30.69,30.69,29.75,30.5,651100,18.2125493686304,18.2125493686304,17.6547195736968,18.0997965377395,1097169.79185889,0.0,1.0
1999-04-05,31.06,31.31,30.13,30.13,705400,18.4321206708915,18.5804796589057,17.8802252354784,17.8802252354784,1188670.82042276,0.0,1.0
1999-04-06,31.0,31.0,30.25,30.25,593700,18.3965145137681,18.3965145137681,17.9514375497253,17.9514375497253,1000444.94766798,0.0,1.0
1999-04-07,29.69,30.94,29.31,30.94,690900,17.6191134165733,18.3609083566446,17.3936077547917,18.3609083566446,1164236.84410277,0.0,1.0
1999-04-08,29.69,30.0,29.25,29.69,739000,17.6191134165733,17.803078561711,17.3580015976682,17.6191134165733,1245290.24141257,0.0,1.0
1999-04-09,29.94,30.0,28.94,29.69,615500,17.7674724045876,17.803078561711,17.1740364525306,17.6191134165733,1037180.16723875,0.0,1.0
1999-04-12,30.44,30.44,29.25,29.94,432500,18.0641903806161,18.0641903806161,17.3580015976682,17.7674724045876,728806.535062159,0.0,1.0
1999-04-13,30.31,31.88,30.25,31.5,663300,17.9870437068487,18.9187381515782,17.9514375497253,18.6932324897966,1117728.034004,0.0,1.0
1999-04-14,29.13,30.44,29.13,30.31,548300,17.2867892834214,18.0641903806161,17.2867892834214,17.9870437068487,923941.325259148,0.0,1.0
1999-04-15,29.88,29.94,29.0,29.63,771100,17.7318662474642,17.7674724045876,17.209642609654,17.5835072594499,1299382.00967961,0.0,1.0
1999-04-16,30.5,31.0,30.25,30.5,703200,18.0997965377395,18.3965145137681,17.9514375497253,18.0997965377395,1184963.59642939,0.0,1.0
1999-04-19,29.56,30.94,29.5,30.5,599500,17.5419667428059,18.3609083566446,17.5063605856825,18.0997965377395,1010218.53819599,0.0,1.0
1999-04-20,31.0,31.31,30.25,30.25,1444900,18.3965145137681,18.5804796589057,17.9514375497253,17.9514375497253,2434803.61274291,0.0,1.0
1999-04-21,33.25,33.25,31.0,31.25,739800,19.7317454058964,19.7317454058964,18.3965145137681,18.5448735017823,1246638.3228647,0.0,1.0
1999-04-22,32.88,33.25,32.5,33.25,694300,19.5121741036353,19.7317454058964,19.2866684418536,19.7317454058964,1169966.19027435,0.0,1.0
1999-04-23,32.88,33.13,32.5,32.88,327300,19.5121741036353,19.6605330916495,19.2866684418536,19.5121741036353,551533.824105998,0.0,1.0
1999-04-26,33.19,33.25,32.69,32.81,415700,19.696139248773,19.7317454058964,19.3994212727444,19.4706335869913,700496.824567257,0.0,1.0
1999-04-27,35.94,36.0,33.25,33.25,1822200,21.3280881169298,21.3636942740532,19.7317454058964,19.7317454058964,3070592.52760755,0.0,1.0
1999-04-28,36.5,36.5,35.88,35.94,1263600,21.6604122500817,21.6604122500817,21.2924819598064,21.3280881169298,2129294.65365213,0.0,1.0
1999-04-29,35.06,36.75,34.81,36.44,391800,20.8058644791196,21.808771238096,20.6575054911054,21.6248060929583,660222.891184633,0.0,1.0
1999-04-30,34.5,35.44,33.75,34.81,506900,20.4735403459677,21.0313701409013,20.0284633819249,20.6575054911054,854178.110111,0.0,1.0
1999-05-03,35.13,35.19,34.31,34.31,277900,20.8474049957636,20.883011152887,20.3607875150768,20.3607875150768,468289.794436471,0.0,1.0
1999-05-04,34.19,35.0,34.19,34.88,228700,20.28957520083,20.7702583219962,20.28957520083,20.6990460077493,385382.785129978,0.0,1.0
1999-05-05,35.13,35.13,33.5,34.25,312200,20.8474049957636,20.8474049957636,19.8801043939106,20.3251813579534,526088.786696892,0.0,1.0
1999-05-06,34.0,35.0,33.56,35.0,432700,20.1768223699392,20.7702583219962,19.9157105510341,20.7702583219962,729143.555425191,0.0,1.0
1999-05-07,32.75,34.5,32.69,34.06,621300,19.4350274298679,20.4735403459677,19.3994212727444,20.2124285270626,1046953.75776675,0.0,1.0
1999-05-10,32.81,33.69,32.69,33.38,284400,19.4706335869913,19.9928572248015,19.3994212727444,19.8088920796638,479242.956235093,0.0,1.0
1999-05-11,33.81,34.0,32.56,32.81,303100,20.0640695390483,20.1768223699392,19.322274598977,19.4706335869913,510754.360178822,0.0,1.0
1999-05-12,33.19,33.63,32.81,33.56,320200,19.696139248773,19.9572510676781,19.4706335869913,19.9157105510341,539569.601218272,0.0,1.0
1999-05-13,33.63,33.88,32.81,33.19,207700,19.9572510676781,20.1056100556923,19.4706335869913,19.696139248773,349995.647011352,0.0,1.0
1999-05-14,33.31,33.5,32.56,32.94,412100,19.7673515630198,19.8801043939106,19.322274598977,19.5477802607587,694430.458032637,0.0,1.0
1999-05-17,32.75,33.13,32.56,33.13,288000,19.4350274298679,19.6605330916495,19.322274598977,19.6605330916495,485309.322769714,0.0,1.0
1999-05-18,34.0,34.06,32.5,32.75,579800,20.1768223699392,20.2124285270626,19.2866684418536,19.4350274298679,977022.032437083,0.0,1.0
1999-05-19,34.69,35.44,34.44,35.25,1920900,20.5862931768585,21.0313701409013,20.4379341888442,20.9186173100104,3236912.07676509,0.0,1.0
1999-05-20,35.0,35.38,34.56,34.69,484400,20.7702583219962,20.9957639837779,20.5091465030911,20.5862931768585,816263.319269617,0.0,1.0
1999-05-21,35.25,35.25,34.56,34.94,506800,20.9186173100104,20.9186173100104,20.5091465030911,20.7346521648728,854009.599929486,0.0,1.0
1999-05-24,35.63,35.81,35.19,35.5,740000,21.1441229717921,21.2509414431624,20.883011152887,21.0669762980247,1246975.34322774,0.0,1.0
1999-05-25,36.31,36.63,35.44,35.5,1113800,21.5476594191909,21.7375589238492,21.0313701409013,21.0669762980247,1876866.40173926,0.0,1.0
1999-05-26,36.38,37.13,35.56,36.06,1051800,21.5891999358349,22.0342768998777,21.1025824551481,21.3993004311766,1772390.08919856,0.0,1.0
1999-05-27,35.75,36.13,35.06,36.13,498500,21.215335286039,21.4408409478206,20.8058644791196,21.4408409478206,840023.25486355,0.0,1.0
1999-05-28,36.25,36.88,35.75,35.75,822500,21.5120532620675,21.8859179118634,21.215335286039,21.215335286039,1385996.24297948,0.0,1.0
1999-06-01,35.5,36.13,35.06,36.13,682300,21.0669762980247,21.4408409478206,20.8058644791196,21.4408409478206,1149744.96849228,0.0,1.0
1999-06-02,34.69,35.5,34.63,35.5,360600,20.5862931768585,21.0669762980247,20.5506870197351,21.0669762980247,607647.714551247,0.0,1.0
1999-06-03,35.25,35.38,34.69,34.94,241600,20.9186173100104,20.9957639837779,20.5862931768585,20.7346521648728,407120.598545706,0.0,1.0
1999-06-04,37.0,37.0,35.19,35.44,873100,21.9571302261103,21.9571302261103,20.883011152887,21.0313701409013,1471262.39482721,0.0,1.0
1999-06-07,37.31,37.5,36.38,36.5,614600,22.1410953712479,22.2538482021388,21.5891999358349,21.6604122500817,1035663.57560509,0.0,1.0
1999-06-08,36.25,37.19,35.88,36.88,540000,21.5120532620675,22.0698830570011,21.2924819598064,21.8859179118634,909954.980193214,0.0,1.0
1999-06-09,36.81,36.81,35.75,35.75,403800,21.8443773952194,21.8443773952194,21.215335286039,21.215335286039,680444.112966705,0.0,1.0
1999-06-10,35.88,36.5,35.38,36.25,374200,21.2924819598064,21.6604122500817,20.9957639837779,21.5120532620675,630565.099237594,0.0,1.0
1999-06-11,34.31,35.88,33.88,35.63,591000,20.3607875150768,21.2924819598064,20.1056100556923,21.1441229717921,995895.17276702,0.0,1.0
1999-06-14,35.25,35.56,34.75,35.13,298900,20.9186173100104,21.1025824551481,20.6218993339819,20.8474049957636,503676.932555097,0.0,1.0
1999-06-15,34.19,35.19,34.13,34.13,682600,20.28957520083,20.883011152887,20.2539690437066,20.2539690437066,1150250.49903683,0.0,1.0
1999-06-16,33.5,34.0,32.88,34.0,1263100,19.9038418319929,20.2009140981421,19.535472221968,20.2009140981421,2125913.69832862,0.04,1.0
1999-06-17,33.38,34.0,32.81,34.0,430400,19.8325444881171,20.2009140981421,19.4938821047071,20.2009140981421,724402.862608376,0.0,1.0
1999-06-18,32.13,33.44,32.0,33.44,1250300,19.0898638227443,19.868193160055,19.0126250335455,19.868193160055,2104370.11877149,0.0,1.0
1999-06-21,33.13,33.31,32.06,32.63,1292600,19.6840083550426,19.7909543708562,19.0482737054834,19.3869360888934,2175564.91683918,0.0,1.0
1999-06-22,32.63,34.0,32.56,33.06,1227700,19.3869360888934,20.2009140981421,19.3453459716325,19.6424182377817,2066332.23611594,0.0,1.0
1999-06-23,32.38,33.0,32.25,32.88,445100,19.2383999558188,19.6067695658438,19.16116116662,19.535472221968,749144.317256014,0.0,1.0
1999-06-24,31.69,32.31,31.44,32.19,979600,18.828440228533,19.1968098385579,18.6799040954584,19.1255124946821,1648757.07298133,0.0,1.0
1999-06-25,31.88,32.69,31.66,31.69,338700,18.9413276896697,19.4225847608313,18.8106158925641,18.828440228533,570063.312187399,0.0,1.0
1999-06-28,32.13,32.81,31.88,32.13,401300,19.0898638227443,19.4938821047071,18.9413276896697,19.0898638227443,675424.880958969,0.0,1.0
1999-06-29,33.38,34.0,31.13,31.5,932700,19.8325444881171,20.2009140981421,18.495719290446,18.7155527673963,1569820.0510103,0.0,1.0
1999-06-30,29.75,32.63,29.75,32.63,2037800,17.6757998358743,19.3869360888934,17.6757998358743,19.3869360888934,3429805.18918064,0.0,1.0
1999-07-01,31.63,31.88,30.63,30.63,1830100,18.7927915565951,18.9413276896697,18.1986470242968,18.1986470242968,3080226.94902321,0.0,1.0
1999-07-02,32.19,32.5,31.81,32.0,523000,19.1255124946821,19.3096972996946,18.8997375724088,19.0126250335455,880257.195966964,0.0,1.0
1999-07-06,31.19,32.19,31.06,32.19,450900,18.5313679623839,19.1255124946821,18.4541291731851,19.1255124946821,758906.251742834,0.0,1.0
1999-07-07,30.75,31.19,30.44,31.19,748400,18.2699443681726,18.5313679623839,18.0857595631601,18.5313679623839,1259626.16723073,0.0,1.0
1999-07-08,30.44,31.0,30.31,31.0,763500,18.0857595631601,18.4184805012472,18.0085207739614,18.4184805012472,1285040.85873953,0.0,1.0
1999-07-09,31.0,31.75,30.44,30.44,933200,18.4184805012472,18.8640889004709,18.0857595631601,18.0857595631601,1570661.59708675,0.0,1.0
1999-07-12,30.75,31.31,30.13,31.25,295000,18.2699443681726,18.6026653062596,17.9015747581477,18.5670166343218,496512.185105648,0.0,1.0
1999-07-13,30.44,30.88,30.13,30.13,1108500,18.0857595631601,18.3471831573714,17.9015747581477,17.9015747581477,1865707.65149021,0.0,1.0
1999-07-14,29.69,30.31,29.63,30.06,846200,17.6401511639364,18.0085207739614,17.6045024919985,17.8599846408868,1424232.5797844,0.0,1.0
1999-07-15,30.13,30.5,29.63,29.69,793900,17.9015747581477,18.121408235098,17.6045024919985,17.6401511639364,1336206.8601877,0.0,1.0
1999-07-16,30.0,30.44,29.75,30.19,434700,17.8243359689489,18.0857595631601,17.6757998358743,17.9372234300856,731640.158865847,0.0,1.0
1999-07-19,29.38,30.0,29.13,29.88,586400,17.4559663589239,17.8243359689489,17.3074302258494,17.7530386250731,986965.238460856,0.0,1.0
1999-07-20,29.38,30.13,29.0,29.63,617800,17.4559663589239,17.9015747581477,17.2301914366506,17.6045024919985,1039814.33206193,0.0,1.0
1999-07-21,28.63,29.88,28.5,29.88,642400,17.0103579597002,17.7530386250731,16.9331191705014,17.7530386250731,1081218.39902328,0.0,1.0
1999-07-22,28.06,28.94,28.06,28.63,561400,16.6716955762902,17.1945427647127,16.6716955762902,17.0103579597002,944887.93463834,0.0,1.0
1999-07-23,27.31,28.31,27.06,28.13,864500,16.2260871770665,16.8202317093648,16.0775510439919,16.7132856935511,1455033.16618248,0.0,1.0
1999-07-26,26.38,27.19,26.31,26.63,1223800,15.673532762029,16.1547898331907,15.6319426447682,15.8220688951036,2059768.17671964,0.0,1.0
1999-07-27,27.88,28.44,26.94,27.13,2040200,16.5647495604765,16.8974704985635,16.0062537001161,16.1191411612528,3433844.6103476,0.0,1.0
1999-07-28,29.0,29.5,28.06,28.13,2942900,17.2301914366506,17.5272637027997,16.6716955762902,16.7132856935511,4953171.89677088,0.0,1.0
1999-07-29,29.19,29.19,28.5,28.63,1492200,17.3430788977873,17.3430788977873,16.9331191705014,17.0103579597002,2511510.11055812,0.0,1.0
1999-07-30,29.19,29.44,28.31,29.44,1356000,17.3430788977873,17.4916150308618,16.8202317093648,17.4916150308618,2282272.95933307,0.0,1.0
1999-08-02,28.31,28.88,28.13,28.88,431700,16.8202317093648,17.1588940927748,16.7132856935511,17.1588940927748,726590.882407144,0.0,1.0
1999-08-03,28.56,28.75,28.38,28.38,384800,16.9687678424393,17.081655303576,16.8618218266256,16.8618218266256,647653.860436114,0.0,1.0
1999-08-04,27.06,28.56,27.0,28.56,1860600,16.0775510439919,16.9687678424393,16.041902372054,16.9687678424393,3131561.25968667,0.0,1.0
1999-08-05,26.88,27.13,26.44,27.06,1051600,15.9706050281782,16.1191411612528,15.7091814339669,16.0775510439919,1769939.70799017,0.0,1.0
1999-08-06,27.31,28.13,27.19,27.38,937800,16.2260871770665,16.7132856935511,16.1547898331907,16.2676772943273,1578403.82099009,0.0,1.0
1999-08-09,28.25,28.31,27.31,27.31,695200,16.7845830374269,16.8202317093648,16.2260871770665,16.2260871770665,1170085.66469643,0.0,1.0
1999-08-10,28.31,28.56,28.0,28.25,979500,16.8202317093648,16.9687678424393,16.6360469043523,16.7845830374269,1648588.76376604,0.0,1.0
1999-08-11,28.19,28.5,27.88,28.19,1006200,16.748934365489,16.9331191705014,16.5647495604765,16.748934365489,1693527.32424848,0.0,1.0
1999-08-12,28.0,28.56,28.0,28.31,505800,16.6360469043523,16.9687678424393,16.6360469043523,16.8202317093648,851308.010937073,0.0,1.0
1999-08-13,28.94,29.19,28.19,28.19,918800,17.1945427647127,17.3430788977873,16.748934365489,16.748934365489,1546425.07008498,0.0,1.0
1999-08-16,28.0,28.88,27.88,28.81,614800,16.6360469043523,17.1588940927748,16.5647495604765,17.1173039755139,1034765.05560323,0.0,1.0
1999-08-17,28.13,28.19,27.81,28.0,729900,16.7132856935511,16.748934365489,16.5231594432156,16.6360469043523,1228488.96240207,0.0,1.0
1999-08-18,28.25,28.38,27.94,28.13,424000,16.7845830374269,16.8618218266256,16.6003982324144,16.7132856935511,713631.072829811,0.0,1.0
1999-08-19,27.44,28.19,27.25,28.19,803300,16.3033259662652,16.748934365489,16.1904385051286,16.748934365489,1352027.92642498,0.0,1.0
1999-08-20,27.31,27.81,26.88,27.81,556000,16.2260871770665,16.5231594432156,15.9706050281782,16.5231594432156,935799.237012676,0.0,1.0
1999-08-23,27.81,27.88,27.44,27.5,501900,16.5231594432156,16.5647495604765,16.3033259662652,16.3389746382031,844743.951540762,0.0,1.0
1999-08-24,28.13,28.25,27.56,27.69,542700,16.7132856935511,16.7845830374269,16.374623310141,16.4518620993398,913414.1113791,0.0,1.0
1999-08-25,28.63,28.75,27.88,28.13,1228700,17.0103579597002,17.081655303576,16.5647495604765,16.7132856935511,2068015.32826885,0.0,1.0
1999-08-26,29.13,29.19,28.5,28.5,853600,17.3074302258494,17.3430788977873,16.9331191705014,16.9331191705014,1436687.46171586,0.0,1.0
1999-08-27,28.31,29.31,28.25,29.13,387200,16.8202317093648,17.4143762416631,16.7845830374269,17.3074302258494,651693.281603072,0.0,1.0
1999-08-30,27.94,28.44,27.63,28.31,459100,16.6003982324144,16.8974704985635,16.4162134274019,16.8202317093648,772707.607396619,0.0,1.0
1999-08-31,28.44,28.63,28.13,28.5,1075400,16.8974704985635,17.0103579597002,16.7132856935511,16.9331191705014,1809997.3012292,0.0,1.0
1999-09-01,27.94,28.44,27.69,28.44,324800,16.6003982324144,16.8974704985635,16.4518620993398,16.8974704985635,546668.331262082,0.0,1.0
1999-09-02,27.19,27.56,27.0,27.56,324900,16.1547898331907,16.374623310141,16.041902372054,16.374623310141,546836.640477372,0.0,1.0
1999-09-03,27.06,27.56,27.0,27.38,595500,16.0775510439919,16.374623310141,16.041902372054,16.2676772943273,1002281.37705225,0.0,1.0
1999-09-07,26.81,27.06,26.63,27.06,478200,15.9290149109173,16.0775510439919,15.8220688951036,16.0775510439919,804854.66751702,0.0,1.0
1999-09-08,26.94,27.13,26.25,26.81,437400,16.0062537001161,16.1191411612528,15.5962939728303,15.9290149109173,736184.507678679,0.0,1.0
1999-09-09,26.06,26.94,26.0,26.94,424600,15.4834065116936,16.0062537001161,15.4477578397557,16.0062537001161,714640.928121552,0.0,1.0
1999-09-10,25.56,26.19,25.5,26.13,482000,15.1863342455444,15.5606453008924,15.1506855736065,15.5249966289545,811250.417698044,0.0,1.0
1999-09-13,25.44,26.13,25.25,25.44,475100,15.1150369016687,15.5249966289545,15.002149440532,15.1150369016687,799637.081843025,0.0,1.0
1999-09-14,24.69,25.38,24.44,25.19,502900,14.6694285024449,15.0793882297308,14.5208923693704,14.9665007685941,846427.043693663,0.0,1.0
1999-09-15,24.94,25.5,24.63,24.88,946300,14.8417304168114,15.1749849891216,14.6572502071398,14.8060245697782,1590159.72782171,0.04,1.0
1999-09-16,24.81,25.25,24.5,25.06,456200,14.7643677482394,15.0262106264831,14.5798875385678,14.9131421108779,766597.133923982,0.0,1.0
1999-09-17,24.88,25.5,24.88,25.0,829700,14.8060245697782,15.1749849891216,14.8060245697782,14.8774362638447,1394225.43186481,0.0,1.0
1999-09-20,25.06,25.19,24.38,25.13,413400,14.9131421108779,14.9905047794499,14.5084758445013,14.9547989324167,694676.140210813,0.0,1.0
1999-09-21,25.38,25.81,25.19,25.38,803700,15.1035732950551,15.3594651987932,14.9905047794499,15.1035732950551,1350535.10858111,0.0,1.0
1999-09-22,25.56,25.75,24.75,25.5,718900,15.2106908361548,15.32375935176,14.7286619012062,15.1749849891216,1208037.43879428,0.0,1.0
1999-09-23,24.31,25.56,24.06,25.56,678800,14.4668190229626,15.2106908361548,14.3180446603241,15.2106908361548,1140653.51711441,0.0,1.0
1999-09-24,24.31,24.88,23.88,24.38,403000,14.4668190229626,14.8060245697782,14.2109271192244,14.5084758445013,677200.010897332,0.0,1.0
1999-09-27,23.88,24.88,23.75,24.88,339000,14.2109271192244,14.8060245697782,14.1335644506524,14.8060245697782,569654.599737461,0.0,1.0
1999-09-28,23.25,24.19,22.81,23.75,680900,13.8360157253755,14.3954073288961,13.5741728471319,14.1335644506524,1144182.3509181,0.0,1.0
1999-09-29,23.25,23.88,23.13,23.5,563600,13.8360157253755,14.2109271192244,13.7646040313091,13.984790088014,947071.777026647,0.0,1.0
1999-09-30,22.56,23.31,22.5,23.31,706600,13.4253984844934,13.8717215724088,13.3896926374602,13.8717215724088,1187368.55508699,0.0,1.0
1999-10-01,22.25,22.44,21.94,22.38,930400,13.2409182748217,13.353986790427,13.0564380651501,13.3182809433937,1563441.41473668,0.0,1.0
1999-10-04,21.88,22.75,21.38,22.5,711800,13.0207322181168,13.5384670000986,12.72318349284,13.3896926374602,1196106.61974373,0.0,1.0
1999-10-05,22.0,22.38,21.69,22.38,588400,13.0921439121833,13.3182809433937,12.9076637025116,13.3182809433937,988745.623851096,0.0,1.0
1999-10-06,24.19,24.25,22.25,22.25,737800,14.3954073288961,14.4311131759293,13.2409182748217,13.2409182748217,1239796.94302743,0.0,1.0
1999-10-07,23.69,24.88,23.56,24.25,685500,14.0978586036192,14.8060245697782,14.0204959350472,14.4311131759293,1151912.17734522,0.0,1.0
1999-10-08,24.31,24.38,23.81,23.88,413200,14.4668190229626,14.5084758445013,14.1692702976857,14.2109271192244,694340.060800937,0.0,1.0
1999-10-11,23.88,24.31,23.88,24.31,382700,14.2109271192244,14.4668190229626,14.2109271192244,14.4668190229626,643087.950795062,0.0,1.0
1999-10-12,23.25,23.81,22.94,23.75,317100,13.8360157253755,14.1692702976857,13.6515355157039,14.1335644506524,532853.904356192,0.0,1.0
1999-10-13,22.13,23.38,22.13,23.38,338600,13.1695065807553,13.9133783939475,13.1695065807553,13.9133783939475,568982.44091771,0.0,1.0
1999-10-14,22.88,23.38,22.13,22.13,650800,13.6158296686706,13.9133783939475,13.1695065807553,13.1695065807553,1093602.39973198,0.0,1.0
1999-10-15,22.06,23.38,22.0,23.38,543700,13.1278497592165,13.9133783939475,13.0921439121833,13.9133783939475,913631.875744123,0.0,1.0
1999-10-18,22.69,22.88,21.88,22.25,339500,13.5027611530654,13.6158296686706,13.0207322181168,13.2409182748217,570494.798262147,0.0,1.0
1999-10-19,22.88,23.5,22.5,23.25,531100,13.6158296686706,13.984790088014,13.3896926374602,13.8360157253755,892458.872922023,0.0,1.0
1999-10-20,23.25,23.38,22.69,23.13,889200,13.8360157253755,13.9133783939475,13.5027611530654,13.7646040313091,1494209.05630251,0.0,1.0
1999-10-21,23.25,23.63,22.81,23.25,378900,13.8360157253755,14.062152756586,13.5741728471319,13.8360157253755,636702.442007446,0.0,1.0
1999-10-22,23.69,23.75,23.25,23.44,744600,14.0978586036192,14.1335644506524,13.8360157253755,13.9490842409808,1251223.64296316,0.0,1.0
1999-10-25,23.69,24.0,23.31,23.63,418600,14.0978586036192,14.2823388132909,13.8717215724088,14.062152756586,703414.204867554,0.0,1.0
1999-10-26,23.63,23.88,23.06,23.56,640400,14.062152756586,14.2109271192244,13.7229472097703,14.0204959350472,1076126.27041849,0.0,1.0
1999-10-27,24.25,24.44,23.31,23.94,529700,14.4311131759293,14.5441816915345,13.8717215724088,14.2466329662576,890106.317052899,0.0,1.0
1999-10-28,25.13,25.19,24.63,24.88,851900,14.9547989324167,14.9905047794499,14.6572502071398,14.8060245697782,1431530.24636089,0.0,1.0
1999-10-29,25.56,26.25,25.25,25.5,643000,15.2106908361548,15.6213080770369,15.0262106264831,15.1749849891216,1080495.30274686,0.0,1.0
1999-11-01,25.25,25.56,24.81,25.56,344300,15.0262106264831,15.2106908361548,14.7643677482394,15.2106908361548,578560.704099137,0.0,1.0
1999-11-02,24.0,25.31,24.0,25.31,494800,14.2823388132909,15.0619164735163,14.2823388132909,15.0619164735163,831460.460029778,0.0,1.0
1999-11-03,25.56,25.63,24.06,24.38,623100,15.2106908361548,15.2523476576935,14.3180446603241,14.5084758445013,1047055.40146434,0.0,1.0
1999-11-04,23.38,25.44,23.0,25.38,1100900,13.9133783939475,15.1392791420883,13.6872413627371,15.1035732950551,1849949.11165478,0.0,1.0
1999-11-05,23.0,23.75,22.88,23.38,834500,13.6872413627371,14.1335644506524,13.6158296686706,13.9133783939475,1402291.3377018,0.0,1.0
1999-11-08,23.56,23.81,22.81,23.0,987600,14.0204959350472,14.1692702976857,13.5741728471319,13.6872413627371,1659560.12596081,0.0,1.0
1999-11-09,22.44,23.63,22.06,23.63,911900,13.353986790427,14.062152756586,13.1278497592165,14.062152756586,1532354.06932327,0.0,1.0
1999-11-10,21.88,22.69,21.5,22.19,1027700,13.0207322181168,13.5027611530654,12.7945951869064,13.2052124277885,1726944.04764068,0.0,1.0
1999-11-11,20.38,22.0,19.06,21.94,5991900,12.1280860422862,13.0921439121833,11.3425574075552,13.0564380651501,10068771.0801383,0.0,1.0
1999-11-12,21.75,21.81,20.13,20.75,2184000,12.9433695495449,12.9790753965781,11.9793116796477,12.3482720989911,3669987.1558307,0.0,1.0
1999-11-15,22.0,22.38,21.69,22.13,1605500,13.0921439121833,13.3182809433937,12.9076637025116,13.1695065807553,2697877.46276841,0.0,1.0
1999-11-16,22.06,23.13,22.0,22.06,921200,13.1278497592165,13.7646040313091,13.0921439121833,13.1278497592165,1547981.76188245,0.0,1.0
1999-11-17,21.94,23.0,21.94,22.13,699000,13.0564380651501,13.6872413627371,13.0564380651501,13.1695065807553,1174597.53751175,0.0,1.0
1999-11-18,22.0,22.13,21.81,22.0,938900,13.0921439121833,13.1695065807553,12.9790753965781,13.0921439121833,1577724.78965635,0.0,1.0
1999-11-19,21.94,22.63,21.88,22.38,826000,13.0564380651501,13.4670553060322,13.0207322181168,13.3182809433937,1388007.96278213,0.0,1.0
1999-11-22,22.56,23.13,21.94,22.0,1395400,13.4253984844934,13.7646040313091,13.0564380651501,13.0921439121833,2344826.04269514,0.0,1.0
1999-11-23,22.44,22.75,22.13,22.56,915100,13.353986790427,13.5384670000986,13.1695065807553,13.4253984844934,1537731.33988126,0.0,1.0
1999-11-24,22.56,22.88,22.5,22.69,1450500,13.4253984844934,13.6158296686706,13.3896926374602,13.5027611530654,2437415.9201156,0.0,1.0
1999-11-26,22.0,22.75,22.0,22.75,389000,13.0921439121833,13.5384670000986,13.0921439121833,13.5384670000986,653674.452206112,0.0,1.0
1999-11-29,21.44,22.13,21.25,22.06,861000,12.7588893398732,13.1695065807553,12.645820824268,13.1278497592165,1446821.85951018,0.0,1.0
1999-11-30,21.19,21.56,20.94,21.38,1060800,12.6101149772347,12.8303010339396,12.4613406145963,12.72318349284,1782565.18997492,0.0,1.0
1999-12-01,21.06,21.25,20.88,21.0,983500,12.5565562066849,12.6698394773055,12.4492352134654,12.5207825422784,1649537.47341751,0.04,1.0
1999-12-02,20.06,20.94,20.0,20.81,2302000,11.9603284665764,12.4850088778719,11.9245548021699,12.4074992716578,3860940.78678914,0.0,1.0
1999-12-03,20.19,20.63,19.81,19.88,1957300,12.0378380727905,12.3001782784382,11.8112715315493,11.8530074733569,3282805.9956483,0.0,1.0
1999-12-06,19.19,20.25,19.13,20.25,1335400,11.441610332682,12.073611737197,11.4058366682755,12.073611737197,2239748.18708871,0.0,1.0
1999-12-07,18.56,19.5,18.5,19.38,1739100,11.0659868564137,11.6264409321156,11.0302131920071,11.5548936033026,2916838.45451997,0.0,1.0
1999-12-08,18.0,19.0,18.0,18.63,1512000,10.7320993219529,11.3283270620614,10.7320993219529,11.1077227982213,2535943.73137497,0.0,1.0
1999-12-09,16.94,18.25,16.81,18.19,1995100,10.1000979174379,10.88115625698,10.0225883112238,10.8453825925735,3346204.58893267,0.0,1.0
1999-12-10,18.38,18.81,16.88,17.0,2980900,10.9586658631941,11.2150437914408,10.0643242530314,10.1358715818444,4999599.64871406,0.0,1.0
1999-12-13,18.0,19.5,18.0,19.5,2803900,10.7320993219529,11.6264409321156,10.7320993219529,11.6264409321156,4702733.21984277,0.0,1.0
1999-12-14,18.06,18.44,17.75,17.88,1492300,10.7678729863594,10.9944395276006,10.5830423869258,10.6605519931399,2502902.66556274,0.0,1.0
1999-12-15,18.25,18.5,17.88,18.0,1355500,10.88115625698,11.0302131920071,10.6605519931399,10.7320993219529,2273460.13748596,0.0,1.0
1999-12-16,17.69,18.13,17.44,18.0,1003900,10.5472687225193,10.809608928167,10.3982117874921,10.7320993219529,1683752.58725352,0.0,1.0
1999-12-17,17.94,18.0,17.5,18.0,2047900,10.6963256575464,10.7320993219529,10.4339854518987,10.7320993219529,3434761.35415529,0.0,1.0
1999-12-20,18.13,18.13,17.81,17.81,1712200,10.809608928167,10.809608928167,10.6188160513323,10.6188160513323,2871721.4661774,0.0,1.0
1999-12-21,18.38,18.75,18.13,18.13,1582700,10.9586658631941,11.1792701270343,10.809608928167,10.809608928167,2654522.58177723,0.0,1.0
1999-12-22,18.5,18.63,18.19,18.5,2451100,11.0302131920071,11.1077227982213,10.8453825925735,11.0302131920071,4111013.0158553,0.0,1.0
1999-12-23,18.63,18.75,18.38,18.5,808400,11.1077227982213,11.1792701270343,10.9586658631941,11.0302131920071,1355857.74632508,0.0,1.0
1999-12-27,19.06,19.38,18.19,18.56,1147600,11.3641007264679,11.5548936033026,10.8453825925735,11.0659868564137,1924767.8744219,0.0,1.0
1999-12-28,19.63,20.13,19.06,19.44,1195400,11.7039505383297,12.002064408384,11.3641007264679,11.5906672677091,2004938.58233178,0.0,1.0
1999-12-29,20.13,20.69,20.0,20.0,1316900,12.002064408384,12.3359519428448,11.9245548021699,11.9245548021699,2208719.77503154,0.0,1.0
1999-12-30,20.38,20.69,20.38,20.63,744600,12.1511213434111,12.3359519428448,12.1511213434111,12.3001782784382,1248851.65501442,0.0,1.0
1999-12-31,20.13,20.31,20.13,20.13,467000,12.002064408384,12.1093854016035,12.002064408384,12.002064408384,783257.753010654,0.0,1.0
2000-01-03,19.94,20.13,19.25,19.63,1131200,11.8887811377634,12.002064408384,11.4773839970885,11.7039505383297,1897261.60643608,0.0,1.0
2000-01-04,19.44,20.19,19.38,20.13,1434900,11.5906672677091,12.0378380727905,11.5548936033026,12.002064408384,2406630.7276124,0.0,1.0
2000-01-05,20.0,20.0,19.38,19.38,2005100,11.9245548021699,11.9245548021699,11.5548936033026,11.5548936033026,3362976.70355816,0.0,1.0
2000-01-06,20.56,20.56,19.69,19.69,1534300,12.2584423366306,12.2584423366306,11.7397242027363,11.7397242027363,2573345.54698983,0.0,1.0
2000-01-07,20.81,21.13,20.0,20.94,3658800,12.4074992716578,12.5982921484925,11.9245548021699,12.4850088778719,6136581.29917639,0.0,1.0
2000-01-10,20.69,21.63,20.69,21.5,751400,12.3359519428448,12.8964060185467,12.3359519428448,12.8188964123326,1260256.69295975,0.0,1.0
2000-01-11,20.81,21.13,20.44,21.0,867000,12.4074992716578,12.5982921484925,12.1868950078176,12.5207825422784,1454142.33803048,0.0,1.0
2000-01-12,21.5,21.5,21.13,21.38,1051600,12.8188964123326,12.8188964123326,12.5982921484925,12.7473490835196,1763755.57401714,0.0,1.0
2000-01-13,21.13,21.5,20.94,21.44,604300,12.5982921484925,12.8188964123326,12.4850088778719,12.7831227479261,1013538.88681871,0.0,1.0
2000-01-14,21.31,21.5,21.0,21.25,575900,12.705613141712,12.8188964123326,12.5207825422784,12.6698394773055,965906.081282305,0.0,1.0
2000-01-18,22.19,22.56,21.25,21.38,1021300,13.2302935530075,13.4508978168476,12.6698394773055,12.7473490835196,1712936.06670189,0.0,1.0
2000-01-19,22.06,22.19,21.63,21.94,991100,13.1527839467934,13.2302935530075,12.8964060185467,13.0812366179804,1662284.28053289,0.0,1.0
2000-01-20,22.44,22.5,21.94,22.13,830100,13.3793504880346,13.4151241524411,13.0812366179804,13.194519888601,1392253.23506241,0.0,1.0
2000-01-21,23.56,24.0,22.38,22.5,1470400,14.0471255569561,14.3094657626039,13.3435768236281,13.4151241524411,2466171.73453291,0.0,1.0
2000-01-24,23.19,23.63,23.0,23.63,859800,13.826521293116,14.0888614987637,13.7132380224954,14.0888614987637,1442066.41550013,0.0,1.0
2000-01-25,25.56,25.94,23.25,23.25,2883200,15.2395810371731,15.4661475784144,13.8622949575225,13.8622949575225,4835736.08882296,0.0,1.0
2000-01-26,25.69,26.19,25.5,25.63,1543700,15.3170906433872,15.6152045134415,15.2038073727666,15.2813169789807,2589111.33473779,0.0,1.0
2000-01-27,23.81,25.94,23.5,25.69,1717000,14.1961824919833,15.4661475784144,14.0113518925496,15.3170906433872,2879772.08119762,0.0,1.0
2000-01-28,22.5,23.88,22.31,23.81,980000,13.4151241524411,14.2379184337909,13.3018408818205,14.1961824919833,1643667.23329859,0.0,1.0
2000-01-31,25.25,25.75,23.38,23.5,1601800,15.0547504377395,15.3528643077937,13.9398045637366,14.0113518925496,2686557.32071192,0.0,1.0
2000-02-01,26.06,26.31,25.25,25.25,1539300,15.5376949072274,15.6867518422545,15.0547504377395,15.0547504377395,2581731.60430257,0.0,1.0
2000-02-02,26.13,26.25,25.06,26.0,1449200,15.579430849035,15.650978177848,14.9414671671189,15.5019212428209,2430614.85152685,0.0,1.0
2000-02-03,28.0,28.0,26.0,26.0,1810700,16.6943767230378,16.6943767230378,15.5019212428209,15.5019212428209,3036926.79523854,0.0,1.0
2000-02-04,29.19,30.25,27.81,27.81,3697000,17.403887733767,18.035889138282,16.5810934524172,16.5810934524172,6200650.77704579,0.0,1.0
2000-02-07,28.5,29.44,27.56,29.38,1777800,16.9924905930921,17.5529446687941,16.4320365173901,17.5171710043876,2981746.53812065,0.0,1.0
2000-02-08,28.38,28.63,28.0,28.25,1178700,16.9209432642791,17.0700001993062,16.6943767230378,16.843433658065,1976929.15090719,0.0,1.0
2000-02-09,28.56,28.56,28.0,28.25,1035600,17.0282642574986,17.0282642574986,16.6943767230378,16.843433658065,1736920.19061635,0.0,1.0
2000-02-10,28.19,28.81,27.88,28.5,1049400,16.8076599936585,17.1773211925257,16.6228293942248,16.9924905930921,1760065.70879953,0.0,1.0
2000-02-11,28.31,28.5,27.94,28.25,905200,16.8792073224715,16.9924905930921,16.6586030586313,16.843433658065,1518211.81589988,0.0,1.0
2000-02-14,27.81,28.38,27.25,28.31,796600,16.5810934524172,16.9209432642791,16.2472059179565,16.8792073224715,1336066.651067,0.0,1.0
2000-02-15,27.94,28.31,27.5,27.94,809900,16.6586030586313,16.8792073224715,16.3962628529836,16.6586030586313,1358373.56351891,0.0,1.0
2000-02-16,26.56,26.81,25.88,26.75,1663800,15.8358087772816,15.9848657123087,15.4303739140078,15.9490920479022,2790544.43139,0.0,1.0
2000-02-17,27.13,27.44,26.56,26.56,662500,16.1756585891435,16.3604891885771,15.8358087772816,15.8358087772816,1111152.5939391,0.0,1.0
2000-02-18,26.5,27.13,26.38,27.13,1214000,15.8000351128751,16.1756585891435,15.7284877840621,16.1756585891435,2036134.71553519,0.0,1.0
2000-02-22,26.63,26.69,25.69,26.63,1428900,15.8775447190892,15.9133183834957,15.3170906433872,15.8775447190892,2396567.4588371,0.0,1.0
2000-02-23,25.25,27.25,25.25,26.5,906800,15.0547504377395,16.2472059179565,15.0547504377395,15.8000351128751,1520895.35423996,0.0,1.0
2000-02-24,24.63,25.5,23.94,25.5,1371700,14.6850892388722,15.2038073727666,14.2736920981974,15.2038073727666,2300630.96317926,0.0,1.0
2000-02-25,23.94,24.5,23.44,24.5,802400,14.2736920981974,14.6075796326581,13.9755782281431,14.6075796326581,1345794.47754978,0.0,1.0
2000-02-28,23.81,23.88,23.44,23.81,1102100,14.1961824919833,14.2379184337909,13.9755782281431,14.1961824919833,1848454.75287589,0.0,1.0
2000-02-29,23.38,24.0,23.31,23.56,1305800,13.9398045637366,14.3094657626039,13.898068621929,14.0471255569561,2190102.72779724,0.0,1.0
2000-03-01,23.38,23.44,23.13,23.44,1034800,13.9398045637366,13.9755782281431,13.7907476287095,13.9755782281431,1735578.42144631,0.0,1.0
2000-03-02,23.0,23.13,22.13,23.06,896200,13.7132380224954,13.7907476287095,13.194519888601,13.7490116869019,1503116.91273693,0.0,1.0
2000-03-03,22.81,22.88,22.44,22.75,607200,13.5999547518748,13.6416906936824,13.3793504880346,13.5641810874683,1018402.8000601,0.0,1.0
2000-03-06,21.31,22.69,20.94,22.69,1008000,12.705613141712,13.5284074230617,12.4850088778719,13.5284074230617,1690629.15424998,0.0,1.0
2000-03-07,21.31,21.81,20.5,21.06,997800,12.705613141712,13.0037270117663,12.2226686722241,12.5565562066849,1673521.59733197,0.0,1.0
2000-03-08,21.81,21.94,20.94,21.06,765000,13.0037270117663,13.0812366179804,12.4850088778719,12.5565562066849,1283066.76885043,0.0,1.0
2000-03-09,21.81,21.88,21.06,21.56,399400,13.0037270117663,13.0454629535739,12.5565562066849,12.8546700767391,669878.258142301,0.0,1.0
2000-03-10,21.0,21.81,20.88,21.81,480200,12.5207825422784,13.0037270117663,12.4492352134654,13.0037270117663,805396.944316308,0.0,1.0
2000-03-13,20.06,20.63,20.0,20.56,544500,11.9603284665764,12.3001782784382,11.9245548021699,12.2584423366306,913241.641358247,0.0,1.0
2000-03-14,20.75,21.25,19.81,20.06,821500,12.3717256072513,12.6698394773055,11.8112715315493,11.9603284665764,1377829.21648448,0.0,1.0
2000-03-15,22.19,22.81,20.63,20.94,818200,13.2302935530075,13.5999547518748,12.3001782784382,12.4850088778719,1372294.41865807,0.0,1.0
2000-03-16,23.0,23.13,22.44,22.44,1150800,13.7132380224954,13.7907476287095,13.3793504880346,13.3793504880346,1930134.95110206,0.0,1.0
2000-03-17,22.25,23.0,22.25,23.0,919000,13.2899163270183,13.7378910346706,13.2899163270183,13.7378910346706,1538591.32720271,0.04,1.0
2000-03-20,21.88,22.69,21.88,22.25,494200,13.0689154712432,13.5527281555077,13.0689154712432,13.2899163270183,827390.461266132,0.0,1.0
2000-03-21,22.13,22.75,21.56,21.63,411000,13.218240373794,13.5885661321199,12.8777795959782,12.9195905686924,688096.883003601,0.0,1.0
2000-03-22,21.75,22.5,21.5,21.88,419000,12.9912665219168,13.4392412295691,12.841941619366,13.0689154712432,701490.496298076,0.0,1.0
2000-03-23,22.0,22.06,21.13,21.69,628200,13.1405914244676,13.1764294010798,12.6209407635909,12.9554285453046,1051733.48394857,0.0,1.0
2000-03-24,21.94,21.94,21.5,21.75,459200,13.1047534478554,13.1047534478554,12.841941619366,12.9912665219168,768793.403102807,0.0,1.0
2000-03-27,20.75,21.5,20.75,20.75,487600,12.3939669117137,12.841941619366,12.3939669117137,12.3939669117137,816340.730298193,0.0,1.0
2000-03-28,21.25,21.69,20.75,20.94,487900,12.6926167168153,12.9554285453046,12.3939669117137,12.5074538376523,816842.990796732,0.0,1.0
2000-03-29,21.63,21.94,21.19,21.25,500600,12.9195905686924,13.1047534478554,12.6567787402031,12.6926167168153,838105.351901713,0.0,1.0
2000-03-30,21.63,22.0,21.06,21.63,767400,12.9195905686924,13.1405914244676,12.5791297908767,12.9195905686924,1284782.35527242,0.0,1.0
2000-03-31,21.56,21.88,21.31,21.88,607000,12.8777795959782,13.0689154712432,12.7284546934275,13.0689154712432,1016240.40871822,0.0,1.0
2000-04-03,22.13,22.19,20.94,21.31,1592000,13.218240373794,13.2540783504062,12.5074538376523,12.7284546934275,2665329.04560032,0.0,1.0
2000-04-04,21.94,22.63,21.31,22.25,1501900,13.1047534478554,13.5168901788955,12.7284546934275,13.2899163270183,2514483.47587131,0.0,1.0
2000-04-05,22.0,22.13,21.63,21.63,838900,13.1405914244676,13.218240373794,12.9195905686924,12.9195905686924,1404487.77409178,0.0,1.0
2000-04-06,20.56,22.0,20.13,22.0,784200,12.2804799857752,13.1405914244676,12.0236411533878,13.1405914244676,1312908.94319081,0.0,1.0
2000-04-07,20.06,20.69,19.69,20.63,1522900,11.9818301806736,12.3581289351016,11.7608293248985,12.3222909584894,2549641.71076931,0.0,1.0
2000-04-10,20.13,20.56,19.88,20.0,815600,12.0236411533878,12.2804799857752,11.8743162508371,11.9459922040614,1365478.87537163,0.0,1.0
2000-04-11,21.38,21.63,20.38,20.38,908400,12.7702656661417,12.9195905686924,12.1729660559386,12.1729660559386,1520844.78958752,0.0,1.0
2000-04-12,21.13,21.69,21.0,21.0,397600,12.6209407635909,12.9554285453046,12.5432918142645,12.5432918142645,665662.580735358,0.0,1.0
2000-04-13,21.56,21.88,20.75,20.88,533500,12.8777795959782,13.0689154712432,12.3939669117137,12.4716158610401,893186.586575237,0.0,1.0
2000-04-14,20.56,21.44,20.31,21.25,633600,12.2804799857752,12.8061036427539,12.1311550832244,12.6926167168153,1060774.17292234,0.0,1.0
2000-04-17,21.25,21.31,20.25,21.13,602200,12.6926167168153,12.7284546934275,12.0953171066122,12.6209407635909,1008204.24074153,0.0,1.0
2000-04-18,21.5,22.06,21.06,21.06,1100200,12.841941619366,13.1764294010798,12.5791297908767,12.5791297908767,1841956.66832254,0.0,1.0
2000-04-19,21.5,22.5,21.5,21.63,432600,12.841941619366,13.4392412295691,12.841941619366,12.9195905686924,724259.638898684,0.0,1.0
2000-04-20,21.5,21.88,21.06,21.75,764400,12.841941619366,13.0689154712432,12.5791297908767,12.9912665219168,1279759.75028699,0.0,1.0
2000-04-24,21.63,21.75,21.25,21.5,910000,12.9195905686924,12.9912665219168,12.6926167168153,12.841941619366,1523523.51224642,0.0,1.0
2000-04-25,23.31,23.69,21.63,22.0,1156400,13.9230539138336,14.1500277657108,12.9195905686924,13.1405914244676,1936046.80171622,0.0,1.0
2000-04-26,22.75,23.88,22.63,23.88,890700,13.5885661321199,14.2635146916494,13.5168901788955,14.2635146916494,1491211.4201735,0.0,1.0
2000-04-27,21.69,22.5,21.63,22.19,414700,12.9554285453046,13.4392412295691,12.9195905686924,13.2540783504062,694291.429152298,0.0,1.0
2000-04-28,21.31,21.94,21.13,21.81,1652500,12.7284546934275,13.1047534478554,12.6209407635909,13.027104498529,2766618.24613978,0.0,1.0
2000-05-01,20.94,21.25,20.5,20.5,952100,12.5074538376523,12.6926167168153,12.244642009163,12.244642009163,1594007.40220859,0.0,1.0
2000-05-02,20.63,21.06,20.5,20.81,1009100,12.3222909584894,12.5791297908767,12.244642009163,12.4298048883259,1689436.89693171,0.0,1.0
2000-05-03,20.5,20.88,20.38,20.56,637700,12.244642009163,12.4716158610401,12.1729660559386,12.2804799857752,1067638.39973576,0.0,1.0
2000-05-04,20.94,21.25,20.5,20.5,236300,12.5074538376523,12.6926167168153,12.244642009163,12.244642009163,395613.852685527,0.0,1.0
2000-05-05,20.31,20.81,20.19,20.81,318000,12.1311550832244,12.4298048883259,12.05947913,12.4298048883259,532396.128455341,0.0,1.0
2000-05-08,20.44,20.63,20.25,20.56,793200,12.2088040325508,12.3222909584894,12.0953171066122,12.2804799857752,1327976.7581471,0.0,1.0
2000-05-09,21.06,21.31,20.75,20.88,614700,12.5791297908767,12.7284546934275,12.3939669117137,12.4716158610401,1029131.76151415,0.0,1.0
2000-05-10,21.13,21.31,20.88,21.0,680600,12.6209407635909,12.7284546934275,12.4716158610401,12.5432918142645,1139461.65102738,0.0,1.0
2000-05-11,21.63,21.63,21.06,21.31,1297300,12.9195905686924,12.9195905686924,12.5791297908767,12.7284546934275,2171941.81586515,0.0,1.0
2000-05-12,21.5,22.13,21.38,21.88,629200,12.841941619366,13.218240373794,12.7702656661417,13.0689154712432,1053407.68561038,0.0,1.0
2000-05-15,21.38,22.94,21.38,22.0,1303200,12.7702656661417,13.7020530580585,12.7702656661417,13.1405914244676,2181819.60566981,0.0,1.0
2000-05-16,16.0,16.75,14.63,16.75,20324200,9.55679376324915,10.0047684709014,8.73849329727094,10.0047684709014,34026809.4149436,0.0,1.0
2000-05-17,16.0,16.13,15.31,15.75,7185300,9.55679376324915,9.63444271257555,9.14465703220903,9.40746886069838,12029641.200598,0.0,1.0
2000-05-18,15.13,16.31,15.13,16.25,3735900,9.03714310237247,9.7419566424121,9.03714310237247,9.70611866579991,6254649.98835318,0.0,1.0
2000-05-19,14.63,15.94,14.5,15.75,3847300,8.73849329727094,9.52095578663696,8.66084434794454,9.40746886069838,6441156.05347873,0.0,1.0
2000-05-22,15.0,15.13,14.0,14.69,2378400,8.95949415304607,9.03714310237247,8.362194542843,8.77433127388312,3981921.23244712,0.0,1.0
2000-05-23,15.31,15.5,15.0,15.19,2692900,9.14465703220903,9.25814395814761,8.95949415304607,9.07298107898466,4508457.65508613,0.0,1.0
2000-05-24,16.5,16.88,15.38,15.44,4730700,9.85544356835068,10.0824174202278,9.18646800492324,9.22230598153543,7920145.80152102,0.0,1.0
2000-05-25,16.56,16.88,16.31,16.44,2505900,9.89128154496287,10.0824174202278,9.7419566424121,9.8196055917385,4195381.9443278,0.0,1.0
2000-05-26,17.0,17.19,16.38,16.44,1644800,10.1540933734522,10.2675802993908,9.78376761512631,9.8196055917385,2753726.89334386,0.0,1.0
2000-05-30,16.94,17.13,16.88,17.0,1107800,10.11825539684,10.2317423227786,10.0824174202278,10.1540933734522,1854680.60095229,0.0,1.0
2000-05-31,16.81,17.0,16.63,16.81,1656700,10.0406064475136,10.1540933734522,9.93309251767708,10.0406064475136,2773649.89311939,0.0,1.0
2000-06-01,17.88,17.94,16.94,17.0,1432000,10.6797170304309,10.7155550070431,10.11825539684,10.1540933734522,2397456.77971085,0.0,1.0
2000-06-02,18.19,18.31,17.88,18.0,2007500,10.8648799095939,10.9365558628182,10.6797170304309,10.7513929836553,3360959.83608206,0.0,1.0
2000-06-05,18.0,18.63,17.88,18.19,1111200,10.7513929836553,11.1276917380832,10.6797170304309,10.8648799095939,1860372.88660244,0.0,1.0
2000-06-06,18.44,19.0,17.5,17.5,1235200,11.0142048121446,11.3486925938584,10.4527431785538,10.4527431785538,2067973.89266679,0.0,1.0
2000-06-07,18.38,18.81,18.0,18.44,696400,10.9783668355325,11.2352056679198,10.7513929836553,11.0142048121446,1165914.03728396,0.0,1.0
2000-06-08,18.13,18.19,17.69,18.0,679100,10.8290419329817,10.8648799095939,10.5662301044923,10.7513929836553,1136950.34853466,0.0,1.0
2000-06-09,17.44,18.13,17.25,18.06,562300,10.4169052019416,10.8290419329817,10.303418276003,10.7872309602675,941403.594435339,0.0,1.0
2000-06-12,17.25,17.56,17.13,17.44,690700,10.303418276003,10.4885811551659,10.2317423227786,10.4169052019416,1156371.08781165,0.0,1.0
2000-06-13,17.38,17.5,17.13,17.13,430400,10.3810672253294,10.4527431785538,10.2317423227786,10.2317423227786,720576.3952427,0.0,1.0
2000-06-14,17.44,17.56,17.25,17.25,673700,10.4169052019416,10.4885811551659,10.303418276003,10.303418276003,1127909.65956089,0.0,1.0
2000-06-15,17.31,17.5,17.13,17.5,550400,10.3392562526152,10.4527431785538,10.2317423227786,10.4527431785538,921480.594659809,0.0,1.0
2000-06-16,17.31,17.44,16.5,16.5,1077200,10.3631482370233,10.4409766177751,9.87821755695461,9.87821755695461,1799292.22023326,0.04,1.0
2000-06-19,17.38,17.5,16.69,16.81,1104000,10.4050558266589,10.4768974088913,9.99196672882258,10.063808311055,1844057.38130106,0.0,1.0
2000-06-20,17.0,17.44,16.81,17.38,1005600,10.1775574829229,10.4409766177751,10.063808311055,10.4050558266589,1679695.74514163,0.0,1.0
2000-06-21,16.75,17.13,16.63,17.06,416800,10.0278875199388,10.2553858636747,9.95604593770637,10.2134782740391,696198.475114389,0.0,1.0
2000-06-22,16.63,16.69,16.56,16.63,373900,9.95604593770637,9.99196672882258,9.91413834807081,9.95604593770637,624540.810569267,0.0,1.0
2000-06-23,16.38,16.75,16.25,16.75,348500,9.80637597472222,10.0278875199388,9.72854759397045,10.0278875199388,582114.128064695,0.0,1.0
2000-06-26,16.75,17.06,16.31,16.44,629300,10.0278875199388,10.2134782740391,9.76446838508665,9.84229676583841,1051146.11417823,0.0,1.0
2000-06-27,16.94,17.0,16.69,16.94,724000,10.1416366918067,10.1775574829229,9.99196672882258,10.1416366918067,1209327.48556339,0.0,1.0
2000-06-28,16.83,17.0,16.25,17.0,576900,10.0757819080937,10.1775574829229,9.72854759397045,10.1775574829229,963620.202239664,0.0,1.0
2000-06-29,16.75,16.94,16.44,16.75,591400,10.0278875199388,10.1416366918067,9.84229676583841,10.0278875199388,987840.158787547,0.0,1.0
2000-06-30,16.31,16.88,16.13,16.81,1099400,9.76446838508665,10.1057159006905,9.65670601173805,10.063808311055,1836373.80887898,0.0,1.0
2000-07-03,16.88,17.13,16.5,16.56,504000,10.1057159006905,10.2553858636747,9.87821755695461,9.91413834807081,841852.282767884,0.0,1.0
2000-07-05,17.38,17.69,16.81,16.88,762200,10.4050558266589,10.5906465807592,10.063808311055,10.1057159006905,1273134.54350333,0.0,1.0
2000-07-06,17.69,17.69,17.19,17.38,655400,10.5906465807592,10.5906465807592,10.2913066547909,10.4050558266589,1094742.03596442,0.0,1.0
2000-07-07,17.56,17.88,17.38,17.44,727500,10.5128182000075,10.7043957526272,10.4050558266589,10.4409766177751,1215173.68197149,0.0,1.0
2000-07-10,17.31,17.63,17.19,17.56,850300,10.3631482370233,10.554725789643,10.2913066547909,10.5128182000075,1420291.65880462,0.0,1.0
2000-07-11,17.56,17.75,17.31,17.56,721800,10.5128182000075,10.6265673718754,10.3631482370233,10.5128182000075,1205652.73353542,0.0,1.0
2000-07-12,17.56,17.69,17.44,17.56,548500,10.5128182000075,10.5906465807592,10.4409766177751,10.5128182000075,916182.494242422,0.0,1.0
2000-07-13,18.25,18.25,17.63,17.69,986700,10.9259072978437,10.9259072978437,10.554725789643,10.5906465807592,1648126.28453784,0.0,1.0
2000-07-14,18.0,18.44,17.75,18.13,517300,10.7762373348596,11.0396564697117,10.6265673718754,10.8540657156113,864067.829118698,0.0,1.0
2000-07-17,17.47,17.88,17.25,17.88,573600,10.4589370133332,10.7043957526272,10.3272274459071,10.7043957526272,958108.074197727,0.0,1.0
2000-07-18,18.44,18.69,17.75,17.75,1125400,11.0396564697117,11.1893264326959,10.6265673718754,10.6265673718754,1879802.69648209,0.0,1.0
2000-07-19,18.88,19.5,18.69,18.88,1541000,11.3030756045638,11.6742571127645,11.1893264326959,11.3030756045638,2573996.76139942,0.0,1.0
2000-07-20,18.69,19.31,18.56,18.94,1002000,11.1893264326959,11.5605079408966,11.1114980519441,11.33899639568,1673682.51455042,0.0,1.0
2000-07-21,18.5,18.94,18.44,18.94,766300,11.0755772608279,11.33899639568,11.0396564697117,11.33899639568,1279982.94500997,0.0,1.0
2000-07-24,18.75,19.31,18.38,18.69,1011500,11.2252472238121,11.5605079408966,11.0037356785955,11.1893264326959,1689550.76194387,0.0,1.0
2000-07-25,19.13,19.25,18.75,18.88,536100,11.452745567548,11.5245871497804,11.2252472238121,11.3030756045638,895470.255539405,0.0,1.0
2000-07-26,18.69,19.13,18.69,19.06,649600,11.1893264326959,11.452745567548,11.1893264326959,11.4108379779124,1085054.05334527,0.0,1.0
2000-07-27,18.63,19.19,18.63,18.94,430300,11.1534056415797,11.4886663586642,11.1534056415797,11.33899639568,718748.089831385,0.0,1.0
2000-07-28,18.88,19.13,18.75,18.88,476800,11.3030756045638,11.452745567548,11.2252472238121,11.3030756045638,796418.984967711,0.0,1.0
2000-07-31,19.38,19.38,19.0,19.13,699900,11.6024155305321,11.6024155305321,11.3749171867962,11.452745567548,1169072.24743897,0.0,1.0
2000-08-01,19.69,19.88,19.0,19.31,456400,11.7880062846325,11.9017554565005,11.3749171867962,11.5605079408966,762344.011617581,0.0,1.0
2000-08-02,19.81,19.88,19.25,19.75,304700,11.8598478668649,11.9017554565005,11.5245871497804,11.8239270757487,508953.155871772,0.0,1.0
2000-08-03,19.38,19.75,19.25,19.69,411200,11.6024155305321,11.8239270757487,11.5245871497804,11.7880062846325,686844.560861417,0.0,1.0
2000-08-04,20.06,20.56,19.06,19.56,814900,12.0095178298491,12.3088577558174,11.4108379779124,11.7101779038807,1361161.55799116,0.0,1.0
2000-08-07,19.94,20.13,19.75,20.06,407300,11.9376762476167,12.0514254194846,11.8239270757487,12.0095178298491,680330.227720946,0.0,1.0
2000-08-08,20.63,20.94,20.56,20.75,769600,12.3507653454529,12.5363560995533,12.3088577558174,12.4226069276853,1285495.07305191,0.0,1.0
2000-08-09,20.38,20.88,20.31,20.75,460200,12.2010953824688,12.5004353084371,12.1591877928332,12.4226069276853,768691.310574957,0.0,1.0
2000-08-10,20.13,20.56,20.06,20.5,379700,12.0514254194846,12.3088577558174,12.0095178298491,12.2729369647012,634228.793188423,0.0,1.0
2000-08-11,20.5,21.0,20.25,20.31,431000,12.2729369647012,12.5722768906695,12.123267001717,12.1591877928332,719917.329113008,0.0,1.0
2000-08-14,20.88,20.94,20.5,20.75,298600,12.5004353084371,12.5363560995533,12.2729369647012,12.4226069276853,498764.070703352,0.0,1.0
2000-08-15,20.63,20.94,20.44,20.75,476100,12.3507653454529,12.5363560995533,12.237016173585,12.4226069276853,795249.745686091,0.0,1.0
2000-08-16,20.25,20.5,19.81,20.38,718700,12.123267001717,12.2729369647012,11.8598478668649,12.2010953824688,1200474.67385968,0.0,1.0
2000-08-17,20.0,20.44,20.0,20.25,745900,11.9735970387329,12.237016173585,11.9735970387329,12.123267001717,1245907.97165984,0.0,1.0
2000-08-18,20.0,20.19,19.75,19.75,776900,11.9735970387329,12.0873462106008,11.8239270757487,11.8239270757487,1297688.56841739,0.0,1.0
2000-08-21,20.0,20.25,19.81,20.0,938400,11.9735970387329,12.123267001717,11.8598478668649,11.9735970387329,1567448.77410591,0.0,1.0
2000-08-22,20.06,20.19,19.81,20.0,495900,12.0095178298491,12.0873462106008,11.8598478668649,11.9735970387329,828322.51393768,0.0,1.0
2000-08-23,20.06,20.19,19.88,20.0,380200,12.0095178298491,12.0873462106008,11.9017554565005,11.9735970387329,635063.964103864,0.0,1.0
2000-08-24,19.88,20.13,19.75,20.06,310200,11.9017554565005,12.0514254194846,11.8239270757487,12.0095178298491,518140.035941659,0.0,1.0
2000-08-25,19.06,19.75,18.88,19.75,558200,11.4108379779124,11.8239270757487,11.3030756045638,11.8239270757487,932384.810002047,0.0,1.0
2000-08-28,20.06,20.63,19.06,19.13,1561800,12.0095178298491,12.3507653454529,11.4108379779124,11.452745567548,2608739.87148189,0.0,1.0
2000-08-29,19.19,20.13,18.75,20.06,510400,11.4886663586642,12.0514254194846,11.2252472238121,12.0095178298491,852542.470485567,0.0,1.0
2000-08-30,18.94,19.63,18.94,19.19,561100,11.33899639568,11.7520854935163,11.33899639568,11.4886663586642,937228.801311625,0.0,1.0
2000-08-31,18.64,19.0,18.5,18.69,881400,11.159392440099,11.3749171867962,11.0755772608279,11.1893264326959,1472239.28974526,0.0,1.0
2000-09-01,18.88,19.5,18.56,18.63,495200,11.3030756045638,11.6742571127645,11.1114980519441,11.1534056415797,827153.274656062,0.0,1.0
2000-09-05,18.94,19.38,18.44,18.63,604000,11.33899639568,11.6024155305321,11.0396564697117,11.1534056415797,1008886.46585675,0.0,1.0
2000-09-06,19.0,19.19,18.56,18.56,1029800,11.3749171867962,11.4886663586642,11.1114980519441,11.1114980519441,1720118.01744914,0.0,1.0
2000-09-07,18.38,19.0,18.31,19.0,446200,11.0037356785955,11.3749171867962,10.9618280889599,11.3749171867962,745306.524942517,0.0,1.0
2000-09-08,18.13,18.31,17.5,18.25,937200,10.8540657156113,10.9618280889599,10.4768974088913,10.9259072978437,1565444.36390885,0.0,1.0
2000-09-11,17.94,18.13,17.88,18.13,411300,10.7403165437434,10.8540657156113,10.7043957526272,10.8540657156113,687011.595044501,0.0,1.0
2000-09-12,18.31,18.38,17.75,17.94,357200,10.9618280889599,11.0037356785955,10.6265673718754,10.7403165437434,596646.101993429,0.0,1.0
2000-09-13,17.81,18.31,17.56,18.31,464900,10.6624881629916,10.9618280889599,10.5128182000075,10.9618280889599,776541.917180136,0.0,1.0
2000-09-14,16.94,17.81,16.75,17.69,994100,10.1416366918067,10.6624881629916,10.0278875199388,10.5906465807592,1660486.81408642,0.0,1.0
2000-09-15,16.88,17.88,16.88,17.0,980100,10.129663094768,10.7297616193396,10.129663094768,10.2016749177166,1633231.81089261,0.04,1.0
2000-09-18,16.75,17.13,16.63,17.0,634000,10.0516502865737,10.2796877259109,9.97963846362511,10.2016749177166,1056493.1824364,0.0,1.0
2000-09-19,16.75,16.75,16.56,16.75,427300,10.0516502865737,10.0516502865737,9.9376315669051,10.0516502865737,712049.742673618,0.0,1.0
2000-09-20,16.0,16.94,15.94,16.94,2222400,9.60157639314503,10.1656690062423,9.56557048167073,10.1656690062423,3703391.87483699,0.0,1.0
2000-09-21,16.13,16.44,16.0,16.13,635300,9.67958920133933,9.86561974395651,9.60157639314503,9.67958920133933,1058659.4933783,0.0,1.0
2000-09-22,16.25,16.81,16.13,16.25,526300,9.75160102428792,10.087656198048,9.67958920133933,9.75160102428792,877022.652864791,0.0,1.0
2000-09-25,15.94,16.5,15.94,16.5,665600,9.56557048167073,9.90162565543081,9.56557048167073,9.90162565543081,1109151.202255,0.0,1.0
2000-09-26,16.25,16.38,15.94,16.0,506100,9.75160102428792,9.82961383248222,9.56557048167073,9.60157639314503,843361.513613662,0.0,1.0
2000-09-27,16.31,16.38,16.06,16.31,323300,9.78760693576221,9.82961383248222,9.63758230461932,9.78760693576221,538744.867321275,0.0,1.0
2000-09-28,16.31,16.44,16.13,16.38,254500,9.78760693576221,9.86561974395651,9.67958920133933,9.82961383248222,424097.026703571,0.0,1.0
2000-09-29,15.94,16.44,15.94,16.44,395700,9.56557048167073,9.86561974395651,9.56557048167073,9.86561974395651,659391.722855021,0.0,1.0
2000-10-02,16.44,16.5,16.0,16.0,604400,9.86561974395651,9.90162565543081,9.60157639314503,9.60157639314503,1007167.94868227,0.0,1.0
2000-10-03,16.31,16.56,16.19,16.25,474400,9.78760693576221,9.9376315669051,9.71559511281362,9.75160102428792,790536.854491843,0.0,1.0
2000-10-04,16.0,16.63,15.88,16.38,335800,9.60157639314503,9.97963846362511,9.52956457019644,9.82961383248222,559574.7802242,0.0,1.0
2000-10-05,16.13,16.75,15.94,16.31,733000,9.67958920133933,10.0516502865737,9.56557048167073,9.78760693576221,1221466.09262757,0.0,1.0
2000-10-06,16.06,16.63,16.06,16.31,636400,9.63758230461932,9.97963846362511,9.63758230461932,9.78760693576221,1060492.52571376,0.0,1.0
2000-10-09,16.13,16.5,16.13,16.19,387600,9.67958920133933,9.90162565543081,9.67958920133933,9.71559511281362,645893.939293925,0.0,1.0
2000-10-10,16.06,16.38,16.06,16.31,583700,9.63758230461932,9.82961383248222,9.63758230461932,9.78760693576221,972673.612915026,0.0,1.0
2000-10-11,15.94,16.25,15.75,16.19,533900,9.56557048167073,9.75160102428792,9.45155176200213,9.71559511281362,889687.23990977,0.0,1.0
2000-10-12,15.5,16.06,15.38,16.0,870100,9.30152713085924,9.63758230461932,9.22951530791066,9.60157639314503,1449928.57734686,0.0,1.0
2000-10-13,15.25,15.75,15.06,15.69,699700,9.15150249971635,9.45155176200213,9.03748378004775,9.41554585052784,1165975.20465418,0.0,1.0
2000-10-16,15.25,15.63,15.13,15.5,486100,9.15150249971635,9.37953993905355,9.07949067676777,9.30152713085924,810033.652968981,0.0,1.0
2000-10-17,17.44,17.5,15.63,15.75,7046700,10.4657182685281,10.5017241800024,9.37953993905355,9.45155176200213,11742571.7802438,0.0,1.0
2000-10-18,17.06,17.5,16.25,17.44,548800,10.2376808291909,10.5017241800024,9.75160102428792,10.4657182685281,914516.496090056,0.0,1.0
2000-10-19,17.31,17.31,16.56,16.88,481800,10.3877054603338,10.3877054603338,9.9376315669051,10.129663094768,802868.162930373,0.0,1.0
2000-10-20,16.88,17.63,16.69,17.56,330900,10.129663094768,10.5797369881967,10.0156443750994,10.5377300914767,551409.454366254,0.0,1.0
2000-10-23,16.81,17.0,16.69,17.0,316300,10.087656198048,10.2016749177166,10.0156443750994,10.2016749177166,527080.116095636,0.0,1.0
2000-10-24,17.19,17.19,16.81,17.0,457800,10.3156936373852,10.3156936373852,10.087656198048,10.2016749177166,762874.730156756,0.0,1.0
2000-10-25,17.19,17.63,17.06,17.44,387300,10.3156936373852,10.5797369881967,10.2376808291909,10.4657182685281,645394.021384254,0.0,1.0
2000-10-26,17.44,17.5,16.88,17.06,570100,10.4657182685281,10.5017241800024,10.129663094768,10.2376808291909,950010.667676641,0.0,1.0
2000-10-27,18.06,18.25,17.5,17.63,767800,10.8377793537624,10.951798073431,10.5017241800024,10.5797369881967,1279456.57014932,0.0,1.0
2000-10-30,18.25,18.38,17.81,18.25,460200,10.951798073431,11.0298108816253,10.6877547226196,10.951798073431,766874.073434122,0.0,1.0
2000-10-31,18.38,18.44,17.88,18.13,353100,11.0298108816253,11.0658167930996,10.7297616193396,10.8797862504825,588403.379681853,0.0,1.0
2000-11-01,18.88,19.06,18.25,18.38,890100,11.3298601439111,11.437877878334,10.951798073431,11.0298108816253,1483256.43799155,0.0,1.0
2000-11-02,18.81,19.25,18.75,19.13,1935000,11.2878532471911,11.5518965980026,11.2518473357168,11.479884775054,3224470.51737293,0.0,1.0
2000-11-03,19.13,19.13,18.81,18.81,338800,11.479884775054,11.479884775054,11.2878532471911,11.2878532471911,564573.959320904,0.0,1.0
2000-11-06,19.31,19.31,19.06,19.06,284000,11.5879025094769,11.5879025094769,11.437877878334,11.437877878334,473255.621154476,0.0,1.0
2000-11-07,18.44,19.44,18.06,19.31,688400,11.0658167930996,11.6659153176712,10.8377793537624,11.5879025094769,1147144.96338994,0.0,1.0
2000-11-08,18.44,18.88,18.31,18.56,534400,11.0658167930996,11.3298601439111,10.9878039849053,11.1378286160482,890520.43642589,0.0,1.0
2000-11-09,19.25,19.38,18.5,18.5,479400,11.5518965980026,11.6299094061969,11.1018227045739,11.1018227045739,798868.819653014,0.0,1.0
2000-11-10,19.94,19.94,19.25,19.25,894500,11.965964579957,11.965964579957,11.5518965980026,11.5518965980026,1490588.56733337,0.0,1.0
2000-11-13,19.75,20.0,18.94,20.0,834400,11.8519458602884,12.0019704914313,11.3658660553854,12.0019704914313,1390438.34609611,0.0,1.0
2000-11-14,19.81,19.94,19.06,19.69,549400,11.8879517717627,11.965964579957,11.437877878334,11.8159399488141,915516.331909397,0.0,1.0
2000-11-15,19.5,19.69,19.25,19.63,451200,11.7019212291455,11.8159399488141,11.5518965980026,11.7799340373398,751876.536144012,0.0,1.0
2000-11-16,19.56,19.69,19.31,19.69,275300,11.7379271406198,11.8159399488141,11.5879025094769,11.8159399488141,458758.001774039,0.0,1.0
2000-11-17,19.38,19.69,19.13,19.63,418500,11.6299094061969,11.8159399488141,11.479884775054,11.7799340373398,697385.483989959,0.0,1.0
2000-11-20,19.5,20.0,19.13,19.5,1149400,11.7019212291455,12.0019704914313,11.479884775054,11.7019212291455,1915352.15124984,0.0,1.0
2000-11-21,21.94,21.94,19.31,19.31,2077400,13.1661616291001,13.1661616291001,11.5879025094769,11.5879025094769,3461764.88516306,0.0,1.0
2000-11-22,20.75,21.19,19.75,21.19,838000,12.45204438486,12.7160877356714,11.8519458602884,12.7160877356714,1396437.36101215,0.0,1.0
2000-11-24,20.75,20.88,20.56,20.75,180500,12.45204438486,12.5300571930543,12.3380256651914,12.45204438486,300783.942318248,0.0,1.0
2000-11-27,20.88,20.94,20.25,20.56,403600,12.5300571930543,12.5660631045286,12.1519951225742,12.3380256651914,672556.227809668,0.0,1.0
2000-11-28,21.63,21.69,20.88,20.94,769100,12.9801310864829,13.0161369979572,12.5300571930543,12.5660631045286,1281622.88109123,0.0,1.0
2000-11-29,22.0,22.0,21.31,21.5,671600,13.2261714815573,13.2261714815573,12.8113506487266,12.9255766751582,1117118.43601927,0.04,1.0
2000-11-30,21.94,22.0,21.75,22.0,705900,13.1901001047894,13.2261714815573,13.0758740783578,13.2261714815573,1174171.98330257,0.0,1.0
2000-12-01,21.38,21.69,21.19,21.63,682900,12.8534339216225,13.0398027015899,12.7392078951908,13.003731324822,1135914.50261698,0.0,1.0
2000-12-04,21.25,21.63,21.13,21.25,605700,12.7752792719587,13.003731324822,12.703136518423,12.7752792719587,1007502.43701143,0.0,1.0
2000-12-05,22.19,22.38,21.0,21.13,1939000,13.3403975079889,13.4546235344205,12.6249818687592,12.703136518423,3225271.95866792,0.0,1.0
2000-12-06,22.38,22.44,21.81,22.25,368200,13.4546235344205,13.4906949111884,13.1119454551256,13.3764688847568,612452.36471456,0.0,1.0
2000-12-07,22.94,23.13,22.13,22.25,1375900,13.7912897175874,13.9055157440191,13.304326131221,13.3764688847568,2288629.02936112,0.0,1.0
2000-12-08,19.94,21.0,19.69,21.0,1959300,11.9877208791933,12.6249818687592,11.8374234759938,12.6249818687592,3259038.34379476,0.0,1.0
2000-12-11,18.44,19.81,18.31,19.81,1177600,11.0859364599962,11.9095662295295,11.0077818103324,11.9095662295295,1958783.01110229,0.0,1.0
2000-12-12,18.25,18.81,18.25,18.5,675600,10.9717104335646,11.3083766167315,10.9717104335646,11.1220078367641,1123771.91092111,0.0,1.0
2000-12-13,18.56,18.69,18.25,18.31,348800,11.158079213532,11.2362338631957,10.9717104335646,11.0077818103324,580183.011440622,0.0,1.0
2000-12-14,17.81,18.5,17.75,18.44,408700,10.7071870039334,11.1220078367641,10.6711156271655,11.0859364599962,679818.798095709,0.0,1.0
2000-12-15,17.69,18.06,17.63,17.63,973900,10.6350442503976,10.8574844071329,10.5989728736298,10.5989728736298,1619954.80172599,0.0,1.0
2000-12-18,18.13,18.44,17.63,17.94,364700,10.8995676800288,11.0859364599962,10.5989728736298,10.7853416535972,606630.574175445,0.0,1.0
2000-12-19,18.44,18.69,18.19,18.25,558700,11.0859364599962,11.2362338631957,10.9356390567967,10.9717104335646,929324.106914783,0.0,1.0
2000-12-20,18.75,18.94,18.19,18.5,716400,11.2723052399636,11.3865312663952,10.9356390567967,11.1220078367641,1191637.3549199,0.0,1.0
2000-12-21,18.63,18.94,18.5,18.75,399900,11.2001624864278,11.3865312663952,11.1220078367641,11.2723052399636,665181.153311657,0.0,1.0
2000-12-22,18.81,19.19,18.31,18.5,508000,11.3083766167315,11.5368286695947,11.0077818103324,11.1220078367641,844991.312533934,0.0,1.0
2000-12-26,18.62,19.06,18.62,18.75,288700,11.1941505902998,11.458674019931,11.1941505902998,11.2723052399636,480214.551040449,0.0,1.0
2000-12-27,18.94,19.0,18.63,18.75,520100,11.3865312663952,11.4226026431631,11.2001624864278,11.2723052399636,865118.07411201,0.0,1.0
2000-12-28,18.88,19.13,18.69,19.06,505000,11.3504598896273,11.5007572928268,11.2362338631957,11.458674019931,840001.206357557,0.0,1.0
2000-12-29,19.0,19.13,18.81,18.88,330800,11.4226026431631,11.5007572928268,11.3083766167315,11.3504598896273,550242.374382335,0.0,1.0
2001-01-02,18.38,18.94,18.38,18.81,265000,11.0498650832283,11.3865312663952,11.0498650832283,11.3083766167315,440792.712247034,0.0,1.0
2001-01-03,18.44,19.0,18.31,18.63,594600,11.0859364599962,11.4226026431631,11.0077818103324,11.2001624864278,989039.044158815,0.0,1.0
2001-01-04,18.25,18.63,17.91,18.38,478500,10.9717104335646,11.2001624864278,10.7673059652132,11.0498650832283,795921.935132849,0.0,1.0
2001-01-05,18.13,18.56,18.06,18.25,333000,10.8995676800288,11.158079213532,10.8574844071329,10.9717104335646,553901.785578348,0.0,1.0
2001-01-08,18.0,18.44,17.63,17.75,511700,10.821413030365,11.0859364599962,10.5989728736298,10.6711156271655,851145.776818144,0.0,1.0
2001-01-09,18.25,18.44,18.0,18.0,354300,10.9717104335646,11.0859364599962,10.821413030365,10.821413030365,589331.539430655,0.0,1.0
2001-01-10,18.19,18.38,18.0,18.13,405700,10.9356390567967,11.0498650832283,10.821413030365,10.8995676800288,674828.691919325,0.0,1.0
2001-01-11,17.31,18.31,17.31,18.25,740300,10.4065921975344,11.0077818103324,10.4065921975344,10.9717104335646,1231391.86745841,0.0,1.0
2001-01-12,17.63,17.88,17.19,17.19,504600,10.5989728736298,10.7492702768293,10.3344494439986,10.3344494439986,839335.858867368,0.0,1.0
2001-01-16,17.19,17.88,17.0,17.44,741600,10.3344494439986,10.7492702768293,10.220223417567,10.4847468471981,1233554.24680151,0.0,1.0
2001-01-17,17.25,17.38,17.19,17.25,468800,10.3705208207665,10.4486754704302,10.3344494439986,10.3705208207665,779787.258495885,0.0,1.0
2001-01-18,16.94,17.25,16.88,17.19,479100,10.1841520407991,10.3705208207665,10.1480806640312,10.3344494439986,796919.956368128,0.0,1.0
2001-01-19,17.25,17.38,16.94,16.94,707200,10.3705208207665,10.4486754704302,10.1841520407991,10.1841520407991,1176334.36264567,0.0,1.0
2001-01-22,17.94,18.06,17.44,17.5,748800,10.7853416535972,10.8574844071329,10.4847468471981,10.520818223966,1245530.50162482,0.0,1.0
2001-01-23,18.81,19.0,18.06,18.63,1253900,11.3083766167315,11.4226026431631,10.8574844071329,11.2001624864278,2085698.04485492,0.0,1.0
2001-01-24,19.5,19.75,18.81,18.81,824800,11.7231974495621,11.8734948527616,11.3083766167315,11.3083766167315,1371946.52475983,0.0,1.0
2001-01-25,19.44,19.75,19.31,19.75,636900,11.6871260727942,11.8734948527616,11.6089714231305,11.8734948527616,1059399.5412458,0.0,1.0
2001-01-26,19.5,19.69,19.31,19.44,334900,11.7231974495621,11.8374234759938,11.6089714231305,11.6871260727942,557062.186156724,0.0,1.0
2001-01-29,19.61,19.85,19.3,19.6,417700,11.7893283069699,11.9336138140414,11.6029595270025,11.7833164108419,694789.116624854,0.0,1.0
2001-01-30,19.97,20.0,19.4,19.45,569900,12.0057565675772,12.0237922559612,11.6630784882823,11.6931379689222,947953.836639943,0.0,1.0
2001-01-31,20.21,20.75,19.4,19.97,946300,12.1500420746487,12.4746844655597,11.6630784882823,12.0057565675772,1574045.82490328,0.0,1.0
2001-02-01,20.64,20.71,19.4,20.25,734700,12.4085536081519,12.4506368810478,11.6630784882823,12.1740896591607,1222077.00259583,0.0,1.0
2001-02-02,20.56,20.72,20.26,20.55,524000,12.3604584391281,12.4566487771758,12.1801015552887,12.3544465430001,871605.212141302,0.0,1.0
2001-02-05,21.26,21.47,20.55,20.57,673200,12.7812911680867,12.9075409867743,12.3544465430001,12.366470335256,1119779.82598001,0.0,1.0
2001-02-06,21.02,21.3,21.01,21.26,515600,12.6370056610152,12.8053387525986,12.6309937648872,12.7812911680867,857632.914847435,0.0,1.0
2001-02-07,21.34,21.4,21.01,21.02,556500,12.8293863371106,12.8654577138784,12.6309937648872,12.6370056610152,925664.695718768,0.0,1.0
2001-02-08,21.87,22.2,21.34,21.34,691700,13.1480168318935,13.3464094041169,12.8293863371106,12.8293863371106,1150552.14740103,0.0,1.0
2001-02-09,21.61,22.12,21.25,21.87,396400,12.991707532566,13.298314235093,12.7752792719587,13.1480168318935,659359.362772546,0.0,1.0
2001-02-12,21.8,22.04,21.36,21.55,536700,13.1059335589977,13.2502190660692,12.8414101293665,12.9556361557981,892729.99495465,0.0,1.0
2001-02-13,21.58,21.65,21.4,21.4,383500,12.9736718441821,13.0157551170779,12.8654577138784,12.8654577138784,637901.906214103,0.0,1.0
2001-02-14,21.38,21.8,21.3,21.58,518100,12.8534339216225,13.1059335589977,12.8053387525986,12.9736718441821,861791.336661086,0.0,1.0
2001-02-15,20.91,21.8,20.0,21.13,1236600,12.5708748036074,13.1059335589977,12.0237922559612,12.703136518423,2056921.76590446,0.0,1.0
2001-02-16,21.98,21.98,21.0,21.16,805900,13.2141476893013,13.2141476893013,12.6249818687592,12.7211722068069,1340508.85584862,0.0,1.0
2001-02-20,21.89,22.0,21.55,21.97,619700,13.1600406241495,13.2261714815573,12.9556361557981,13.2081357931733,1030789.59916787,0.0,1.0
2001-02-21,22.83,23.0,21.63,21.88,1369800,13.7251588601797,13.8273610943553,13.003731324822,13.1540287280215,2278482.48013579,0.0,1.0
2001-02-22,22.95,23.0,22.46,22.75,2022500,13.7973016137154,13.8273610943553,13.5027187034444,13.6770636911558,3364163.24724388,0.0,1.0
2001-02-23,21.75,22.9,21.45,22.9,631500,13.0758740783578,13.7672421330755,12.8955171945183,13.7672421330755,1050417.35012831,0.0,1.0
2001-02-26,22.57,22.9,21.55,22.0,816800,13.5688495608522,13.7672421330755,12.9556361557981,13.2261714815573,1358639.57495614,0.0,1.0
2001-02-27,22.55,22.84,22.35,22.7,638000,13.5568257685962,13.7311707563076,13.4365878460366,13.6470042105159,1061229.2468438,0.0,1.0
2001-02-28,22.7,22.98,22.35,22.8,762400,13.6470042105159,13.8153373020994,13.4365878460366,13.7071231717957,1268152.31629109,0.0,1.0
2001-03-01,23.64,23.9,22.8,23.1,1121300,14.2121224465461,14.3684317458736,13.7071231717957,13.8874800556351,1865135.35185886,0.0,1.0
2001-03-02,23.13,23.89,22.7,23.8,939500,13.9055157440191,14.3624198497456,13.6470042105159,14.3083127845938,1562734.91757014,0.0,1.0
2001-03-05,22.78,23.25,22.6,23.0,759200,13.6950993795398,13.9776584975548,13.5868852492361,13.8273610943553,1262829.53636961,0.0,1.0
2001-03-06,22.54,23.0,22.4,22.75,628900,13.5508138724682,13.8273610943553,13.4666473266765,13.6770636911558,1046092.59144211,0.0,1.0
2001-03-07,22.74,23.16,22.4,22.54,471600,13.6710517950278,13.923551432403,13.4666473266765,13.5508138724682,784444.690927176,0.0,1.0
2001-03-08,23.42,23.42,22.93,22.95,440100,14.0798607317305,14.0798607317305,13.7852778214595,13.7973016137154,732048.576075169,0.0,1.0
2001-03-09,23.4,23.75,22.81,23.05,442900,14.0678369394746,14.2782533039539,13.7131350679237,13.8574205749952,736706.008506455,0.0,1.0
2001-03-12,22.87,23.49,22.78,23.4,428300,13.7492064446916,14.1219440046264,13.6950993795398,14.0678369394746,712420.825114733,0.0,1.0
2001-03-13,22.49,22.94,22.05,22.75,552900,13.5207543918283,13.7912897175874,13.2562309621972,13.6770636911558,919676.568307115,0.0,1.0
2001-03-14,21.88,22.0,21.4,21.5,488300,13.1540287280215,13.2261714815573,12.8654577138784,12.9255766751582,812222.948642365,0.0,1.0
2001-03-15,22.26,22.35,21.48,21.8,391900,13.3824807808848,13.4365878460366,12.9135528829023,13.1059335589977,651874.20350797,0.0,1.0
2001-03-16,21.94,22.38,21.0,21.0,1122600,13.2141476893013,13.4791533858962,12.6479991556667,12.6479991556667,1863899.55516702,0.04,1.0
2001-03-19,21.97,22.31,21.76,21.95,426500,13.2322162595237,13.4369933887107,13.105736267967,13.2201705460421,708135.720896787,0.0,1.0
2001-03-20,21.42,21.95,21.32,21.95,403900,12.90095913878,13.2201705460421,12.8407305713721,13.2201705460421,670611.99922676,0.0,1.0
2001-03-21,21.03,21.35,20.8,21.2,378600,12.6660677258891,12.8587991415945,12.5275420208508,12.7684562904826,628605.355056327,0.0,1.0
2001-03-22,21.07,21.15,20.34,20.5,896400,12.6901591528523,12.7383420067786,12.2504906107743,12.346856318627,1488330.27013336,0.0,1.0
2001-03-23,21.29,21.3,20.33,21.07,614300,12.8226620011497,12.8286848578905,12.2444677540335,12.6901591528523,1019947.88592473,0.0,1.0
2001-03-26,21.3,21.44,21.0,21.29,533400,12.8286848578905,12.9130048522616,12.6479991556667,12.8226620011497,885626.24507936,0.0,1.0
2001-03-27,21.54,21.54,21.21,21.25,503800,12.9732334196696,12.9732334196696,12.7744791472234,12.7985705741865,836480.131741619,0.0,1.0
2001-03-28,21.12,21.8,21.02,21.5,436700,12.7202734365562,13.1298276949302,12.6600448691483,12.9491419927064,725071.205898307,0.0,1.0
2001-03-29,18.1,18.4,17.75,17.75,2971300,10.9013707008365,11.0820564030603,10.6905707149088,10.6905707149088,4933373.19460875,0.0,1.0
2001-03-30,17.78,18.1,17.67,18.1,1249900,10.7086392851311,10.9013707008365,10.6423878609824,10.9013707008365,2075261.04935263,0.0,1.0
2001-04-02,17.78,17.93,17.65,17.78,1147600,10.7086392851311,10.798982136243,10.6303421475008,10.7086392851311,1905408.09683741,0.0,1.0
2001-04-03,16.9,17.9,16.82,17.85,840400,10.1786278919413,10.7809135660207,10.1304450380149,10.7507992823167,1395351.1367917,0.0,1.0
2001-04-04,16.6,16.94,16.3,16.87,1104800,9.99794218971749,10.2027193189045,9.81725648749368,10.1605593217189,1834345.4734977,0.0,1.0
2001-04-05,16.26,16.8,16.0,16.8,3473200,9.79316506053051,10.1183993245334,9.63657078526987,10.1183993245334,5766698.6771834,0.0,1.0
2001-04-06,16.2,16.25,16.01,16.2,2054200,9.75702792008574,9.78714220378971,9.64259364201066,9.75702792008574,3410673.85197229,0.0,1.0
2001-04-09,16.21,16.35,16.07,16.2,1200900,9.76305077682654,9.84737077119765,9.67873078245542,9.75702792008574,1993904.30767867,0.0,1.0
2001-04-10,16.5,16.54,16.33,16.45,1498900,9.93771362230955,9.96180504927273,9.83532505771606,9.90759933860558,2488686.12438967,0.0,1.0
2001-04-11,16.36,16.7,15.88,16.3,3343300,9.85339362793844,10.0581707571254,9.56429650438035,9.81725648749368,5551020.29466408,0.0,1.0
2001-04-12,16.85,16.85,16.1,16.36,2081100,10.1485136082373,10.1485136082373,9.69679935267781,9.85339362793844,3455337.04280963,0.0,1.0
2001-04-16,17.9,18.4,16.9,16.9,1718800,10.7809135660207,11.0820564030603,10.1786278919413,10.1786278919413,2853795.25692238,0.0,1.0
2001-04-17,17.87,17.89,17.6,17.7,706200,10.7628449957983,10.7748907092799,10.6002278637969,10.6604564312048,1172533.28510507,0.0,1.0
2001-04-18,18.17,18.3,17.59,17.63,573200,10.9435306980221,11.0218278356524,10.5942050070561,10.6182964340192,951707.843418613,0.0,1.0
2001-04-19,17.9,18.75,17.6,18.7,750500,10.7809135660207,11.2928563889881,10.6002278637969,11.2627421052842,1246086.42094499,0.0,1.0
2001-04-20,17.94,18.13,17.5,17.75,713900,10.8050049929838,10.9194392710589,10.5399992963889,10.6905707149088,1185317.91593955,0.0,1.0
2001-04-23,18.2,18.65,18.09,18.35,670900,10.9615992682445,11.2326278215802,10.8953478440957,11.0519421193564,1113923.22426648,0.0,1.0
2001-04-24,18.28,18.6,18.27,18.4,337800,11.0097821221708,11.2025135378762,11.00375926543,11.0820564030603,560863.415050259,0.0,1.0
2001-04-25,18.38,18.75,18.0,18.15,312700,11.0700106895788,11.2928563889881,10.8411421334286,10.9314849845405,519188.839213188,0.0,1.0
2001-04-26,18.01,18.25,17.9,18.13,1094900,10.8471649901694,10.9917135519484,10.7809135660207,10.9194392710589,1817908.09099623,0.0,1.0
2001-04-27,18.63,18.68,18.0,18.01,851700,11.2205821080986,11.2506963918026,10.8411421334286,10.8471649901694,1414112.99762672,0.0,1.0
2001-04-30,18.13,18.73,18.1,18.63,535300,10.9194392710589,11.2808106755065,10.9013707008365,11.2205821080986,888780.894246309,0.0,1.0
2001-05-01,18.57,18.67,18.05,18.05,473400,11.1844449676538,11.2446735350618,10.8712564171326,10.8712564171326,786005.745070435,0.0,1.0
2001-05-02,18.03,18.43,17.5,18.32,854400,10.859210703651,11.1001249732827,10.5399992963889,11.033873549134,1418595.92012711,0.0,1.0
2001-05-03,17.61,18.1,17.4,18.0,426700,10.6062507205377,10.9013707008365,10.479770728981,10.8411421334286,708467.789230147,0.0,1.0
2001-05-04,17.85,17.99,17.25,17.3,394400,10.7507992823167,10.8351192766878,10.3894278778691,10.419542161573,654838.753392012,0.0,1.0
2001-05-07,18.0,18.25,17.6,17.8,820400,10.8411421334286,10.9917135519484,10.6002278637969,10.7206849986127,1362144.30345539,0.0,1.0
2001-05-08,17.71,18.3,17.2,17.75,862600,10.6664792879456,11.0218278356524,10.3593135941651,10.6905707149088,1432210.721795,0.0,1.0
2001-05-09,17.4,17.84,17.31,17.75,444200,10.479770728981,10.7447764255759,10.4255650183138,10.6905707149088,737523.768399419,0.0,1.0
2001-05-10,17.16,17.7,17.1,17.7,504400,10.3352221672019,10.6604564312048,10.2990850267572,10.6604564312048,837476.336741713,0.0,1.0
2001-05-11,17.38,17.49,17.12,17.35,352800,10.4677250154994,10.5339764396481,10.3111307402388,10.449656445277,585768.540052489,0.0,1.0
2001-05-14,17.61,17.7,17.27,17.38,532800,10.6062507205377,10.6604564312048,10.4014735913507,10.4677250154994,884630.040079265,0.0,1.0
2001-05-15,17.61,17.81,17.42,17.45,337500,10.6062507205377,10.7267078553535,10.4918164424626,10.509885012685,560365.31255021,0.0,1.0
2001-05-16,18.14,18.3,17.3,17.4,371600,10.9254621277997,11.0218278356524,10.419542161573,10.479770728981,616982.96338862,0.0,1.0
2001-05-17,17.88,18.35,17.8,18.35,289800,10.7688678525391,11.0519421193564,10.7206849986127,11.0519421193564,481167.015043115,0.0,1.0
2001-05-18,17.96,17.96,17.6,17.88,397000,10.8170507064654,10.8170507064654,10.6002278637969,10.7688678525391,659155.641725734,0.0,1.0
2001-05-21,17.53,17.95,17.25,17.9,511300,10.5580678666113,10.8110278497246,10.3894278778691,10.7809135660207,848932.694242737,0.0,1.0
2001-05-22,17.16,17.54,17.07,17.54,599400,10.3352221672019,10.5640907233521,10.2810164565348,10.5640907233521,995208.795089181,0.0,1.0
2001-05-23,16.97,17.2,16.75,17.2,920300,10.2207878891269,10.3593135941651,10.0882850408294,10.3593135941651,1528012.43597025,0.0,1.0
2001-05-24,17.09,17.16,16.9,17.0,462400,10.2930621700164,10.3352221672019,10.1786278919413,10.2388564593492,767741.98673546,0.0,1.0
2001-05-25,16.97,17.19,16.91,17.1,437200,10.2207878891269,10.3532907374243,10.1846507486821,10.2990850267572,725901.376731709,0.0,1.0
2001-05-29,16.89,16.95,16.58,16.72,1406500,10.1726050352005,10.2087421756453,9.9858964762359,10.070216470607,2335270.55437593,0.0,1.0
2001-05-30,16.74,17.15,16.7,16.95,681800,10.0822621840886,10.3291993104611,10.0581707571254,10.2087421756453,1132020.94843477,0.0,1.0
2001-05-31,16.68,16.98,16.55,16.85,462300,10.0461250436438,10.2268107458676,9.96782790601352,10.1485136082373,767575.952568783,0.0,1.0
2001-06-01,17.02,17.15,16.61,16.9,585000,10.2509021728308,10.3291993104611,10.0039650464583,10.1786278919413,971299.875087038,0.0,1.0
2001-06-04,16.89,17.01,16.65,17.0,362200,10.1726050352005,10.24487931609,10.0280564734215,10.2388564593492,601375.751720555,0.0,1.0
2001-06-05,16.85,17.0,16.75,16.85,617100,10.1485136082373,10.2388564593492,10.0882850408294,10.1485136082373,1024596.84259181,0.0,1.0
2001-06-06,17.0,17.15,16.73,16.98,1007900,10.2388564593492,10.3291993104611,10.0762393273478,10.2268107458676,1673458.36598329,0.0,1.0
2001-06-07,17.06,17.15,16.9,17.05,1044100,10.274993599794,10.3291993104611,10.1786278919413,10.2689707430532,1733562.73432201,0.0,1.0
2001-06-08,17.1,17.15,17.01,17.02,346800,10.2990850267572,10.3291993104611,10.24487931609,10.2509021728308,575806.490051595,0.0,1.0
2001-06-11,16.95,17.1,16.93,17.1,465200,10.2087421756453,10.2990850267572,10.1966964621637,10.2990850267572,772390.943402543,0.0,1.0
2001-06-12,16.82,17.0,16.75,16.9,2791200,10.1304450380149,10.2388564593492,10.0882850408294,10.1786278919413,4634345.66041529,0.0,1.0
2001-06-13,16.8,16.99,16.66,16.82,354100,10.1183993245334,10.2328336026084,10.0340793301623,10.1304450380149,587926.984219347,0.0,1.0
2001-06-14,16.39,16.83,16.36,16.83,408300,9.87146219816082,10.1364678947557,9.85339362793844,10.1364678947557,677917.502560747,0.0,1.0
2001-06-15,16.22,16.55,16.2,16.25,947200,9.7931650605305,9.99240947914796,9.78108964122035,9.81127818949573,1568806.80607744,0.04,1.0
2001-06-18,15.92,16.23,15.9,16.23,469000,9.61203377087828,9.79920277018558,9.59995835156813,9.79920277018558,776784.619985554,0.0,1.0
2001-06-19,16.0,16.09,15.8,16.0,581500,9.66033544811887,9.71467483501454,9.53958125501738,9.66033544811887,963113.55335096,0.0,1.0
2001-06-20,16.0,16.2,15.9,16.0,468000,9.66033544811887,9.78108964122035,9.59995835156813,9.66033544811887,775128.362800084,0.0,1.0
2001-06-21,16.21,16.25,15.87,15.95,595900,9.78712735087543,9.81127818949573,9.5818452226029,9.6301468998435,986963.656821732,0.0,1.0
2001-06-22,16.05,16.23,15.9,16.21,637400,9.69052399639424,9.79920277018558,9.59995835156813,9.78712735087543,1055698.33001875,0.0,1.0
2001-06-25,16.3,16.39,16.1,16.18,575600,9.8414667377711,9.89580612466677,9.72071254466961,9.76901422191021,953341.635956685,0.0,1.0
2001-06-26,16.05,16.25,16.0,16.1,907400,9.69052399639424,9.81127818949573,9.66033544811887,9.72071254466961,1502887.77009572,0.0,1.0
2001-06-27,16.22,16.25,15.95,16.0,476400,9.7931650605305,9.81127818949573,9.6301468998435,9.66033544811887,789040.923158035,0.0,1.0
2001-06-28,16.6,16.75,16.25,16.25,617300,10.0225980274233,10.1131636722494,9.81127818949573,9.81127818949573,1022407.5605908,0.0,1.0
2001-06-29,16.35,16.85,16.35,16.85,1110700,9.87165528604647,10.1735407688002,9.87165528604647,10.1735407688002,1839604.85590182,0.0,1.0
2001-07-02,16.56,16.66,16.27,16.4,739200,9.99844718880303,10.0588242853538,9.82335360880587,9.90184383432184,1224305.31149962,0.0,1.0
2001-07-03,16.76,16.83,16.45,16.6,309300,10.1192013819045,10.16146534949,9.93203238259721,10.0225980274233,512280.347465954,0.0,1.0
2001-07-05,16.6,16.9,16.51,16.7,436600,10.0225980274233,10.2037293170756,9.96825864052766,10.0829751239741,723121.88717632,0.0,1.0
2001-07-06,16.65,16.82,16.45,16.65,937800,10.0527865756987,10.155427639835,9.93203238259721,10.0527865756987,1553237.98853402,0.0,1.0
2001-07-09,16.87,16.98,16.7,16.7,817900,10.1856161881103,10.2520309943162,10.0829751239741,10.0829751239741,1354652.75199614,0.0,1.0
2001-07-10,16.86,16.95,16.8,16.86,692500,10.1795784784553,10.2339178653509,10.1433522205248,10.1795784784553,1146958.10093815,0.0,1.0
2001-07-11,17.85,18.6,16.97,17.15,3266300,10.7773117343076,11.2301399584382,10.2459932846611,10.3546720584524,5409832.84490154,0.0,1.0
2001-07-12,17.72,17.93,17.55,17.85,1819800,10.6988215087916,10.8256134115482,10.5961804446554,10.7773117343076,3014056.8261188,0.0,1.0
2001-07-13,17.75,17.85,17.59,17.72,406100,10.7169346377569,10.7773117343076,10.6203312832757,10.6988215087916,672606.043019473,0.0,1.0
2001-07-16,17.73,17.85,17.55,17.75,548600,10.7048592184467,10.7773117343076,10.5961804446554,10.7169346377569,908622.69194899,0.0,1.0
2001-07-17,15.05,17.25,15.05,17.1,3442000,9.08675303088681,10.4150491550032,9.08675303088681,10.324483510177,5700837.23238866,0.0,1.0
2001-07-18,15.26,15.5,15.15,15.15,1278300,9.21354493364337,9.35844996536516,9.14713012743755,9.14713012743755,2117193.56018664,0.0,1.0
2001-07-19,15.07,15.41,14.97,15.26,781200,9.09882845019696,9.30411057846949,9.03845135364622,9.21354493364337,1293868.11328937,0.0,1.0
2001-07-20,15.35,15.45,15.0,15.07,907700,9.26788432053904,9.32826141708978,9.05656448261144,9.09882845019696,1503384.64725136,0.0,1.0
2001-07-23,14.63,15.4,14.63,15.2,904100,8.83316922537369,9.29807286881441,8.83316922537369,9.17731867571293,1497422.12138367,0.0,1.0
2001-07-24,14.55,14.85,14.5,14.85,611000,8.7848675481331,8.96599883778532,8.75467899985773,8.96599883778532,1011973.14032233,0.0,1.0
2001-07-25,14.87,14.88,14.59,14.7,802900,8.97807425709547,8.98411196675055,8.80901838675339,8.87543319295921,1329808.89421408,0.0,1.0
2001-07-26,14.93,14.95,14.7,14.85,404800,9.01430051502592,9.02637593433607,8.87543319295921,8.96599883778532,670452.908678364,0.0,1.0
2001-07-27,14.49,14.85,14.42,14.83,512800,8.74864129020265,8.96599883778532,8.70637732261713,8.95392341847518,849328.684709152,0.0,1.0
2001-07-30,14.4,14.6,14.15,14.55,814000,8.69430190330698,8.81505609640847,8.54335916193013,8.7848675481331,1348193.3489728,0.0,1.0
2001-07-31,14.62,14.97,14.4,14.5,800700,8.82713151571862,9.03845135364622,8.69430190330698,8.75467899985773,1326165.12840604,0.0,1.0
2001-08-01,14.09,14.73,14.07,14.72,648100,8.50713290399968,8.89354632192443,8.49505748468953,8.88750861226936,1073420.28190328,0.0,1.0
2001-08-02,14.58,14.6,14.01,14.15,1307500,8.80298067709832,8.81505609640847,8.45883122675908,8.54335916193013,2165556.27000237,0.0,1.0
2001-08-03,14.4,14.69,14.25,14.5,462400,8.69430190330698,8.86939548330414,8.60373625848087,8.75467899985773,765853.322561451,0.0,1.0
2001-08-06,14.41,14.55,14.28,14.4,335200,8.70033961296206,8.7848675481331,8.62184938744609,8.69430190330698,555177.408569633,0.0,1.0
2001-08-07,14.73,14.75,14.35,14.4,597400,8.89354632192443,8.90562174123458,8.66411335503161,8.69430190330698,989448.042599937,0.0,1.0
2001-08-08,15.0,15.25,14.65,14.73,947600,9.05656448261144,9.2075072239883,8.84524464468384,8.89354632192443,1569469.30895162,0.0,1.0
2001-08-09,15.0,15.3,14.91,15.3,2817000,9.05656448261144,9.23769577226367,9.00222509571577,9.23769577226367,4665676.49146974,0.0,1.0
2001-08-10,15.0,15.08,14.93,14.95,824600,9.05656448261144,9.10486615985203,9.01430051502592,9.02637593433607,1365749.67513878,0.0,1.0
2001-08-13,14.99,15.25,14.9,15.0,472000,9.05052677295637,9.2075072239883,8.9961873860607,9.05656448261144,781753.391541965,0.0,1.0
2001-08-14,14.98,15.2,14.95,15.0,297400,9.04448906330129,9.17731867571293,9.02637593433607,9.05656448261144,492570.886958857,0.0,1.0
2001-08-15,15.13,15.3,14.91,15.08,538900,9.13505470812741,9.23769577226367,9.00222509571577,9.10486615985203,892556.997249926,0.0,1.0
2001-08-16,15.29,15.37,15.05,15.13,644600,9.23165806260859,9.27995973984919,9.08675303088681,9.13505470812741,1067623.38175413,0.0,1.0
2001-08-17,15.34,15.42,15.01,15.15,359200,9.26184661088397,9.31014828812456,9.06260219226651,9.14713012743755,594927.581020919,0.0,1.0
2001-08-20,15.25,15.4,15.22,15.34,255200,9.2075072239883,9.29807286881441,9.18939409502307,9.26184661088397,422676.833732012,0.0,1.0
2001-08-21,14.92,15.23,14.85,15.23,792900,9.00826280537085,9.19543180467815,8.96599883778532,9.19543180467815,1313246.32235937,0.0,1.0
2001-08-22,14.92,15.05,14.76,14.95,450500,9.00826280537085,9.08675303088681,8.91165945088966,9.02637593433607,746143.862054355,0.0,1.0
2001-08-23,14.86,15.0,14.79,14.85,485700,8.9720365474404,9.05656448261144,8.92977257985488,8.96599883778532,804444.114982908,0.0,1.0
2001-08-24,15.4,15.48,14.8,14.85,589800,9.29807286881441,9.34637454605501,8.93581028950995,8.96599883778532,976860.487990363,0.0,1.0
2001-08-27,15.31,15.6,15.25,15.4,362700,9.24373348191874,9.4188270619159,9.2075072239883,9.29807286881441,600724.481170066,0.0,1.0
2001-08-28,15.25,15.47,15.1,15.25,464000,9.2075072239883,9.34033683639993,9.11694157916218,9.2075072239883,768503.334058203,0.0,1.0
2001-08-29,14.98,15.3,14.9,15.16,348500,9.04448906330129,9.23769577226367,8.9961873860607,9.15316783709263,577205.629136388,0.0,1.0
2001-08-30,15.05,15.15,14.99,15.05,381300,9.08675303088681,9.14713012743755,9.05052677295637,9.08675303088681,631530.864819813,0.0,1.0
2001-08-31,15.17,15.25,14.9,14.95,372600,9.1592055467477,9.2075072239883,8.9961873860607,9.02637593433607,617121.427306221,0.0,1.0
2001-09-04,15.45,15.58,15.1,15.15,630500,9.32826141708978,9.40675164260575,9.11694157916218,9.14713012743755,1044270.155439,0.0,1.0
2001-09-05,15.51,15.74,15.07,15.25,627400,9.36448767502023,9.50335499708694,9.09882845019696,9.2075072239883,1039135.75816404,0.0,1.0
2001-09-06,15.3,15.75,15.22,15.75,656800,9.23769577226367,9.50939270674201,9.18939409502307,9.50939270674201,1087829.71941687,0.0,1.0
2001-09-07,15.06,15.27,15.0,15.17,687700,9.09279074054189,9.21958264329844,9.05656448261144,9.1592055467477,1139008.0664479,0.0,1.0
2001-09-10,15.55,15.61,14.98,15.0,713200,9.38863851364053,9.42486477157097,9.04448906330129,9.05656448261144,1181242.62467739,0.0,1.0
2001-09-17,15.05,15.16,14.48,14.5,906000,9.11090386950711,9.17749519347028,8.76583973624338,8.77794724969123,1496591.35858467,0.04,1.0
2001-09-18,15.03,15.18,14.73,14.8,452200,9.09879635605926,9.18960270691813,8.91718365434151,8.95955995140898,746974.185818973,0.0,1.0
2001-09-19,15.15,15.28,14.63,15.28,1066700,9.17144143674636,9.25014027415738,8.85664608710226,9.25014027415738,1762046.36004666,0.0,1.0
2001-09-20,14.6,15.04,14.6,15.04,1072200,8.83848481693048,9.10485011278318,8.83848481693048,9.10485011278318,1771131.62767603,0.0,1.0
2001-09-21,14.6,14.71,13.46,14.71,1386000,8.83848481693048,8.90507614089366,8.14835655040303,8.90507614089366,2289487.44260304,0.0,1.0
2001-09-24,15.2,15.2,14.61,14.61,605400,9.20171022036598,9.20171022036598,8.84453857365441,8.84453857365441,1000040.18596817,0.0,1.0
2001-09-25,15.03,15.45,14.9,15.2,608100,9.09879635605926,9.35305413846411,9.02009751864823,9.20171022036598,1004500.22644077,0.0,1.0
2001-09-26,14.61,15.08,14.4,15.04,432500,8.84453857365441,9.12906513967888,8.71740968245198,9.10485011278318,714432.409037385,0.0,1.0
2001-09-27,14.97,15.01,14.69,14.73,525700,9.06247381571571,9.08668884261141,8.89296862744581,8.91718365434151,868386.398684285,0.0,1.0
2001-09-28,15.34,15.43,14.83,15.2,714700,9.28646281450093,9.34094662501626,8.97772122158076,9.20171022036598,1180589.23176652,0.0,1.0
2001-10-01,14.85,15.25,14.75,15.25,572500,8.98982873502861,9.23197900398561,8.92929116778936,9.23197900398561,945693.766876076,0.0,1.0
2001-10-02,15.0,15.25,14.82,15.2,664300,9.08063508588748,9.23197900398561,8.97166746485683,9.20171022036598,1097335.14294459,0.0,1.0
2001-10-03,14.95,15.0,14.8,15.0,501400,9.05036630226786,9.08063508588748,8.95955995140898,9.08063508588748,828246.034430855,0.0,1.0
2001-10-04,14.85,15.4,14.82,15.4,697800,8.98982873502861,9.32278535484448,8.97166746485683,9.32278535484448,1152672.68214171,0.0,1.0
2001-10-05,15.36,15.36,14.88,15.36,751800,9.29857032794878,9.29857032794878,9.00799000520038,9.29857032794878,1241873.49159377,0.0,1.0
2001-10-08,15.91,15.92,15.25,15.92,845700,9.63152694776466,9.63758070448858,9.23197900398561,9.63758070448858,1396983.78802987,0.0,1.0
2001-10-09,16.26,16.31,15.8,16.31,1084100,9.84340843310203,9.87367721672165,9.56493562380148,9.87367721672165,1790788.84309232,0.0,1.0
2001-10-10,16.32,16.6,16.06,16.2,509100,9.87973097344558,10.0492361617155,9.72233329862353,9.80708589275848,840965.409111984,0.0,1.0
2001-10-11,16.19,16.7,16.19,16.57,635800,9.80103213603456,10.1097737289547,9.80103213603456,10.0310748915437,1050256.937956,0.0,1.0
2001-10-12,15.95,16.15,15.7,16.05,424400,9.65574197466035,9.77681710913886,9.50439805656223,9.71627954189961,701052.287619576,0.0,1.0
2001-10-15,15.85,15.98,15.7,15.95,646000,9.59520440742111,9.67390324483213,9.50439805656223,9.65574197466035,1067105.97974139,0.0,1.0
2001-10-16,16.83,16.98,16.03,16.05,1653400,10.1884725663658,10.2792789172246,9.70417202845176,9.71627954189961,2731196.63607493,0.0,1.0
2001-10-17,17.28,17.45,16.83,16.95,1269600,10.4608916189424,10.5638054832491,10.1884725663658,10.2611176470529,2097210.14222858,0.0,1.0
2001-10-18,17.85,18.12,17.45,17.5,2012200,10.8059557522061,10.9694071837521,10.5638054832491,10.5940742668687,3323886.45887868,0.0,1.0
2001-10-19,17.56,18.05,17.5,17.9,3272700,10.6303968072123,10.9270308866846,10.5940742668687,10.8362245358257,5406064.61284774,0.0,1.0
2001-10-22,17.98,18.0,17.72,18.0,1354200,10.8846545896171,10.896762103065,10.7272569147951,10.896762103065,2236958.07703683,0.0,1.0
2001-10-23,17.9,18.25,17.87,18.0,1524900,10.8362245358257,11.0481060211631,10.818063265654,10.896762103065,2518931.74691587,0.0,1.0
2001-10-24,18.36,18.49,17.89,18.49,760100,11.1146973451263,11.1933961825373,10.8301707791018,11.1933961825373,1255583.98637992,0.0,1.0
2001-10-25,19.0,19.01,18.07,18.15,1106500,11.5021377754575,11.5081915321814,10.9391384001325,10.9875684539239,1827790.66034651,0.0,1.0
2001-10-26,18.98,19.23,18.88,19.0,995700,11.4900302620096,11.6413741801078,11.4294926947704,11.5021377754575,1644763.81428561,0.0,1.0
2001-10-29,18.8,18.91,18.6,18.9,620300,11.381062640979,11.4476539649422,11.2599875065005,11.4416002082182,1024653.00190957,0.0,1.0
2001-10-30,18.6,18.95,18.49,18.95,936800,11.2599875065005,11.4718689918379,11.1933961825373,11.4718689918379,1547468.85730918,0.0,1.0
2001-10-31,18.35,18.65,18.25,18.5,908100,11.1086435884024,11.2902562901201,11.0481060211631,11.1994499392612,1500060.27895225,0.0,1.0
2001-11-01,19.0,19.08,18.25,18.35,1200600,11.5021377754575,11.5505678292489,11.0481060211631,11.1086435884024,1983231.33015094,0.0,1.0
2001-11-02,18.97,19.05,18.83,19.0,933200,11.4839765052857,11.5324065590771,11.3992239111508,11.5021377754575,1541522.13667905,0.0,1.0
2001-11-05,19.05,19.15,18.9,18.98,503300,11.5324065590771,11.5929441263164,11.4416002082182,11.4900302620096,831384.581430095,0.0,1.0
2001-11-06,18.99,19.0,18.9,18.95,642500,11.4960840187336,11.5021377754575,11.4416002082182,11.4718689918379,1061324.44579542,0.0,1.0
2001-11-07,19.11,19.47,18.95,19.47,1285200,11.5687290994207,11.786664341482,11.4718689918379,11.786664341482,2122979.26495918,0.0,1.0
2001-11-08,19.38,19.43,19.15,19.15,691200,11.7321805309666,11.7624493145863,11.5929441263164,11.5929441263164,1141770.36098646,0.0,1.0
2001-11-09,19.16,19.3,19.01,19.3,432500,11.5989978830403,11.6837504771752,11.5081915321814,11.6837504771752,714432.409037384,0.0,1.0
2001-11-12,19.14,19.19,18.73,18.91,627000,11.5868903695924,11.6171591532121,11.3386863439115,11.4476539649422,1035720.509749,0.0,1.0
2001-11-13,19.12,19.29,18.99,19.1,1110400,11.5747828561446,11.6776967204513,11.4960840187336,11.5626753426967,1834232.94102916,0.0,1.0
2001-11-14,19.08,19.15,19.0,19.12,531500,11.5505678292489,11.5929441263164,11.5021377754575,11.5747828561446,877967.226366173,0.0,1.0
2001-11-15,18.79,19.07,18.55,19.0,758900,11.3750088842551,11.544514072525,11.2297187228809,11.5021377754575,1253601.74616987,0.0,1.0
2001-11-16,18.75,19.07,18.62,18.95,2613500,11.3507938573594,11.544514072525,11.2720950199483,11.4718689918379,4317153.99079584,0.0,1.0
2001-11-19,18.8,18.85,18.51,18.85,454500,11.381062640979,11.4113314245986,11.2055036959852,11.4113314245986,750773.479554893,0.0,1.0
2001-11-20,18.03,18.65,17.94,18.65,1691800,10.9149233732368,11.2902562901201,10.8604395627214,11.2902562901201,2794628.3227964,0.0,1.0
2001-11-21,17.93,18.1,17.66,18.1,775000,10.8543858059975,10.9572996703042,10.6909343744515,10.9572996703042,1280196.80232133,0.0,1.0
2001-11-23,17.89,17.9,17.62,17.9,258700,10.8301707791018,10.8362245358257,10.6667193475558,10.8362245358257,427337.951949067,0.0,1.0
2001-11-26,17.9,17.93,17.78,17.9,450000,10.8362245358257,10.8543858059975,10.7635794551386,10.8362245358257,743340.078767224,0.0,1.0
2001-11-27,17.4,17.7,17.21,17.7,834100,10.5335366996295,10.7151494013472,10.4185153218749,10.7151494013472,1377822.13266609,0.0,1.0
2001-11-28,17.0,17.4,16.97,17.4,1160300,10.2913864306725,10.5335366996295,10.2732251605007,10.5335366996295,1916661.09643024,0.0,1.0
2001-11-29,17.08,17.18,16.97,17.1,757900,10.3640315113596,10.424710852761,10.297284235818,10.3761673796399,1249024.76278768,0.04,1.0
2001-11-30,17.45,17.58,17.06,17.08,881400,10.5885450745448,10.6674282183666,10.3518956430793,10.3640315113596,1452553.66924537,0.0,1.0
2001-12-03,17.02,17.21,16.75,17.21,1207200,10.3276239065187,10.4429146551814,10.163789684735,10.4429146551814,1989474.46053213,0.0,1.0
2001-12-04,17.87,18.15,17.3,17.4,2613100,10.8433983084307,11.0133004643546,10.4975260624427,10.5582054038441,4306407.97947023,0.0,1.0
2001-12-05,19.5,20.12,19.41,20.0,5233100,11.8324715732735,12.2086834899622,11.7778601660123,12.1358682802805,8624187.20958471,0.0,1.0
2001-12-06,19.0,19.55,18.5,19.55,1667100,11.5290748662665,11.8628112439742,11.2256781592595,11.8628112439742,2747393.03607778,0.0,1.0
2001-12-07,19.48,19.69,19.17,19.69,1432900,11.8203357049932,11.9477623219362,11.6322297466489,11.9477623219362,2361429.71711107,0.0,1.0
2001-12-10,19.28,19.6,19.21,19.55,535700,11.6989770221904,11.8931509146749,11.6565014832095,11.8628112439742,882837.53189783,0.0,1.0
2001-12-11,19.26,19.29,19.1,19.13,789900,11.6868411539102,11.7050449563306,11.5897542076679,11.6079580100883,1301760.99765931,0.0,1.0
2001-12-12,19.29,19.39,19.15,19.2,503000,11.7050449563306,11.765724297732,11.6200938783686,11.6504335490693,828947.691888382,0.0,1.0
2001-12-13,19.14,19.38,19.11,19.29,459200,11.6140259442285,11.7596563635918,11.5958221418081,11.7050449563306,756764.970407843,0.0,1.0
2001-12-14,19.0,19.24,19.0,19.1,603000,11.5290748662665,11.6747052856299,11.5290748662665,11.5897542076679,993748.425862218,0.0,1.0
2001-12-17,19.11,19.25,18.88,19.0,678800,11.5958221418081,11.68077321977,11.4562596565848,11.5290748662665,1118667.38221438,0.0,1.0
2001-12-18,19.14,19.15,19.04,19.1,332000,11.6140259442285,11.6200938783686,11.5533466028271,11.5897542076679,547138.436793127,0.0,1.0
2001-12-19,19.19,19.3,19.0,19.05,721900,11.6443656149292,11.7111128904707,11.5290748662665,11.5594145369672,1189696.4985571,0.0,1.0
2001-12-20,19.2,19.3,19.03,19.25,478100,11.6504335490693,11.7111128904707,11.5472786686869,11.68077321977,787912.3091289,0.0,1.0
2001-12-21,19.27,19.47,19.06,19.3,1133900,11.6929090880503,11.8142677708531,11.5654824711074,11.7111128904707,1868675.5225293,0.0,1.0
2001-12-24,19.18,19.25,19.15,19.25,118600,11.638297680789,11.68077321977,11.6200938783686,11.68077321977,195453.670492967,0.0,1.0
2001-12-26,19.22,19.43,19.0,19.0,474400,11.6625694173496,11.7899960342925,11.5290748662665,11.5290748662665,781814.681971867,0.0,1.0
2001-12-27,19.24,19.47,19.04,19.45,289100,11.6747052856299,11.8142677708531,11.5533466028271,11.8021319025728,476438.921918352,0.0,1.0
2001-12-28,19.1,19.3,18.96,19.24,574700,11.5897542076679,11.7111128904707,11.504803129706,11.6747052856299,947109.818147624,0.0,1.0
2001-12-31,18.94,19.25,18.92,19.09,452300,11.4926672614257,11.68077321977,11.4805313931454,11.5836862735278,745393.719763648,0.0,1.0
2002-01-02,19.38,19.41,18.47,18.8,1146700,11.7596563635918,11.7778601660123,11.2074743568391,11.4077161834637,1889770.01647796,0.0,1.0
2002-01-03,19.49,19.5,19.25,19.5,880700,11.8264036391334,11.8324715732735,11.68077321977,11.8324715732735,1451400.06410755,0.0,1.0
2002-01-04,19.77,19.85,19.35,19.85,1194200,11.9963057950573,12.0448492681784,11.7414525611714,12.0448492681784,1968050.36511552,0.0,1.0
2002-01-07,19.39,19.6,19.36,19.6,1035100,11.765724297732,11.8931509146749,11.7475204953116,11.8931509146749,1705852.39736315,0.0,1.0
2002-01-08,19.29,19.45,19.06,19.39,903900,11.7050449563306,11.8021319025728,11.5654824711074,11.765724297732,1489633.83438948,0.0,1.0
2002-01-09,19.2,19.5,19.08,19.35,923300,11.6504335490693,11.8324715732735,11.5776183393876,11.7414525611714,1521605.17678041,0.0,1.0
2002-01-10,19.1,19.33,19.0,19.24,811200,11.5897542076679,11.7293166928911,11.5290748662665,11.6747052856299,1336863.55399574,0.0,1.0
2002-01-11,19.17,19.3,19.12,19.3,712300,11.6322297466489,11.7111128904707,11.6018900759482,11.7111128904707,1173875.62809562,0.0,1.0
2002-01-14,19.53,19.81,19.1,19.17,1148400,11.8506753756939,12.0205775316179,11.5897542076679,11.6322297466489,1892571.62895551,0.0,1.0
2002-01-15,19.95,19.99,19.59,19.63,1003100,12.1055286095798,12.1298003461404,11.8870829805348,11.9113547170953,1653116.16249153,0.0,1.0
2002-01-16,19.88,19.99,19.84,19.9,1089700,12.0630530705989,12.1298003461404,12.0387813340383,12.0751889388791,1795833.59811286,0.0,1.0
2002-01-17,20.03,20.08,19.7,19.7,1616800,12.154072082701,12.1844117534017,11.9538302560763,11.9538302560763,2664498.26688894,0.0,1.0
2002-01-18,20.02,20.1,19.91,19.95,1199100,12.1480041485608,12.1965476216819,12.0812568730193,12.1055286095798,1976125.60108024,0.0,1.0
2002-01-22,20.45,20.67,20.01,20.02,1642500,12.4089253165869,12.5424198676699,12.1419362144207,12.1480041485608,2706852.05552021,0.0,1.0
2002-01-23,18.3,20.5,18.0,20.5,5953100,11.1043194764567,12.4392649872876,10.9222814522525,12.4392649872876,9810752.49419629,0.0,1.0
2002-01-24,16.83,18.0,15.99,18.0,5556900,10.2123331578561,10.9222814522525,9.70262669008429,10.9222814522525,9157811.98619194,0.0,1.0
2002-01-25,16.65,16.83,16.1,16.83,3352500,10.1031103433335,10.2123331578561,9.76937396562584,10.2123331578561,5524944.6064728,0.0,1.0
2002-01-28,16.8,16.96,16.64,16.96,1755300,10.1941293554357,10.2912163016779,10.0970424091934,10.2912163016779,2892747.28344269,0.0,1.0
2002-01-29,16.13,16.85,16.06,16.8,1821800,9.78757776804625,10.2244690261364,9.74510222906527,10.1941293554357,3002339.7715353,0.0,1.0
2002-01-30,16.15,16.25,15.94,16.18,1512900,9.79971363632653,9.86039297772794,9.67228701938359,9.81791743874695,2493270.30429013,0.0,1.0
2002-01-31,16.25,16.25,16.06,16.15,1302000,9.86039297772794,9.86039297772794,9.74510222906527,9.79971363632653,2145705.55633931,0.0,1.0
2002-02-01,16.17,16.25,15.97,16.25,1862600,9.81184950460682,9.86039297772794,9.69049082180401,9.86039297772794,3069578.47099663,0.0,1.0
2002-02-04,16.35,16.85,16.14,16.18,1841400,9.92107231912934,10.2244690261364,9.79364570218639,9.81791743874695,3034640.71539417,0.0,1.0
2002-02-05,16.52,16.77,16.11,16.11,1028900,10.0242271995117,10.1759255530152,9.77544189976597,9.77544189976597,1695634.75185678,0.0,1.0
2002-02-06,16.92,16.96,16.45,16.52,2255600,10.2669445651173,10.2912163016779,9.98175166053074,10.0242271995117,3717245.35551381,0.0,1.0
2002-02-07,16.7,16.89,16.65,16.88,1225200,10.1334500140342,10.2487407626969,10.1031103433335,10.2426728285568,2019138.59264742,0.0,1.0
2002-02-08,16.45,16.68,16.28,16.5,710200,9.98175166053074,10.121314145754,9.87859678014836,10.0120913312314,1170414.81268217,0.0,1.0
2002-02-11,16.78,16.86,16.42,16.5,1020600,10.1819934871554,10.2305369602765,9.96354785811032,10.0120913312314,1681956.29093694,0.0,1.0
2002-02-12,16.74,16.9,16.45,16.53,1208600,10.1577217505948,10.2548086968371,9.98175166053074,10.0302951336519,1991781.67080776,0.0,1.0
2002-02-13,16.6,16.85,16.36,16.58,712600,10.0727706726328,10.2244690261364,9.92714025326948,10.0606348043526,1174370.03029754,0.0,1.0
2002-02-14,16.85,16.99,16.47,16.47,512200,10.2244690261364,10.3094201040983,9.99388752881102,9.99388752881102,844109.359413973,0.0,1.0
2002-02-15,17.01,17.15,16.48,17.15,889400,10.3215559723786,10.4065070503406,9.99995546295116,10.4065070503406,1465737.72796328,0.0,1.0
2002-02-19,17.15,17.2,16.89,17.0,1167100,10.4065070503406,10.4368467210413,10.2487407626969,10.3154880382385,1923389.36620861,0.0,1.0
2002-02-20,17.44,17.5,17.03,17.5,1470600,10.5824771404046,10.6188847452455,10.3336918406589,10.6188847452455,2423559.59381921,0.0,1.0
2002-02-21,17.23,17.58,17.15,17.58,656400,10.4550505234617,10.6674282183666,10.4065070503406,10.6674282183666,1081752.01780424,0.0,1.0
2002-02-22,17.75,17.81,17.1,17.15,970900,10.770583098749,10.8069907035898,10.3761673796399,10.4065070503406,1600050.32615195,0.0,1.0
2002-02-25,17.81,17.97,17.56,17.75,502500,10.8069907035898,10.9040776498321,10.6552923500863,10.770583098749,828123.688218516,0.0,1.0
2002-02-26,17.48,17.7,17.1,17.68,793800,10.6067488769652,10.7402434280483,10.3761673796399,10.728107559768,1308188.22628429,0.0,1.0
2002-02-27,17.54,17.54,17.05,17.4,1033300,10.643156481806,10.643156481806,10.3458277089392,10.5582054038441,1702885.98415163,0.0,1.0
2002-02-28,17.43,17.83,17.34,17.54,737900,10.5764092062645,10.8191265718701,10.5217977990032,10.643156481806,1216064.61599292,0.0,1.0
2002-03-01,17.4,17.54,17.2,17.43,632500,10.5582054038441,10.643156481806,10.4368467210413,10.5764092062645,1042364.6423845,0.0,1.0
2002-03-04,17.17,17.4,16.85,17.4,1721800,10.4186429186208,10.5582054038441,10.2244690261364,10.5582054038441,2837539.03756148,0.0,1.0
2002-03-05,17.01,17.31,16.87,17.17,1388000,10.3215559723786,10.5035939965828,10.2366048944166,10.4186429186208,2287434.18755681,0.0,1.0
2002-03-06,17.08,17.15,17.0,17.15,1876300,10.3640315113596,10.4065070503406,10.3154880382385,10.4065070503406,3092156.17155104,0.0,1.0
2002-03-07,17.12,17.2,16.74,17.2,890900,10.3883032479201,10.4368467210413,10.1577217505948,10.4368467210413,1468209.73897289,0.0,1.0
2002-03-08,17.37,17.6,17.1,17.17,815600,10.5400016014236,10.6795640866469,10.3761673796399,10.4186429186208,1344114.78629059,0.0,1.0
2002-03-11,17.35,17.48,17.05,17.37,764600,10.5278657331434,10.6067488769652,10.3458277089392,10.5400016014236,1260066.41196393,0.0,1.0
2002-03-12,17.25,17.34,17.01,17.34,721900,10.467186391742,10.5217977990032,10.3215559723786,10.5217977990032,1189696.4985571,0.0,1.0
2002-03-13,17.15,17.29,17.1,17.25,364700,10.4065070503406,10.4914581283025,10.3761673796399,10.467186391742,601028.276802569,0.0,1.0
2002-03-14,17.82,17.92,17.1,17.92,1212300,10.81305863773,10.8737379791314,10.3761673796399,10.8737379791314,1997879.29796478,0.0,1.0
2002-03-15,17.88,17.92,17.43,17.92,1146300,10.8494662425708,10.8737379791314,10.5764092062645,10.8737379791314,1889110.81354206,0.0,1.0
2002-03-18,17.75,17.9,17.55,17.84,329600,10.7948548353095,10.8860789606783,10.6732226681511,10.8495893105308,541961.896593884,0.04,1.0
2002-03-19,17.53,17.85,17.4,17.75,797600,10.6610594514353,10.8556709188887,10.5819985427823,10.7948548353095,1311495.17209733,0.0,1.0
2002-03-20,17.45,17.83,17.25,17.4,537700,10.6124065845719,10.8435077021729,10.4907744174135,10.5819985427823,884141.115893601,0.0,1.0
2002-03-21,17.83,18.0,17.4,18.0,1110500,10.8435077021729,10.9468950442576,10.5819985427823,10.9468950442576,1825997.22744996,0.0,1.0
2002-03-22,18.5,18.65,17.78,17.88,1723000,11.2509754621536,11.3421995875224,10.8130996603833,10.8739157439625,2833132.12327445,0.0,1.0
2002-03-25,18.3,18.65,18.22,18.62,547300,11.1293432949952,11.3421995875224,11.0806904281318,11.3239547624487,899926.413852644,0.0,1.0
2002-03-26,18.4,18.58,18.28,18.35,845000,11.1901593785744,11.299628329017,11.1171800782793,11.1597513367848,1389435.08077012,0.0,1.0
2002-03-27,18.61,18.73,18.27,18.73,1011000,11.3178731540907,11.3908524543858,11.1110984699214,11.3908524543858,1662389.19131194,0.0,1.0
2002-03-28,18.78,19.01,18.66,18.85,1836800,11.4212604961754,11.5611374884076,11.3482811958803,11.4638317546808,3020253.67616396,0.0,1.0
2002-04-01,18.67,18.75,18.3,18.75,699000,11.3543628042383,11.4030156711016,11.1293432949952,11.4030156711016,1149367.00764297,0.0,1.0
2002-04-02,18.66,18.7,18.3,18.67,993700,11.3482811958803,11.372607629312,11.1293432949952,11.3543628042383,1633942.76894825,0.0,1.0
2002-04-03,18.65,18.8,18.4,18.66,596900,11.3421995875224,11.4334237128912,11.1901593785744,11.3482811958803,981483.786641046,0.0,1.0
2002-04-04,19.0,19.0,18.45,18.5,888600,11.5550558800496,11.5550558800496,11.220567420364,11.2509754621536,1461126.64233412,0.0,1.0
2002-04-05,19.05,19.15,18.76,19.1,706500,11.5854639218393,11.6462800054185,11.4090972794595,11.6158719636289,1161699.27167347,0.0,1.0
2002-04-08,18.98,19.05,18.8,18.8,358100,11.5428926633338,11.5854639218393,11.4334237128912,11.4334237128912,588824.499909798,0.0,1.0
2002-04-09,18.7,18.98,18.54,18.95,531700,11.372607629312,11.5428926633338,11.2753018955853,11.52464783826,874275.304669198,0.0,1.0
2002-04-10,19.1,19.1,18.6,18.7,730500,11.6158719636289,11.6158719636289,11.3117915457328,11.372607629312,1201162.51657109,0.0,1.0
2002-04-11,18.86,19.29,18.75,19.2,804800,11.4699133630388,11.7314225224293,11.4030156711016,11.6766880472081,1323334.14556661,0.0,1.0
2002-04-12,18.78,18.9,18.44,18.78,616500,11.4212604961754,11.4942397964704,11.2144858120061,11.4212604961754,1013712.10330743,0.0,1.0
2002-04-15,18.77,18.99,18.55,18.95,663700,11.4151788878175,11.5489742716917,11.2813835039432,11.52464783826,1091323.15160606,0.0,1.0
2002-04-16,19.34,19.48,18.8,18.81,1219800,11.761830564219,11.8469730812298,11.4334237128912,11.4395053212491,2005719.42192116,0.0,1.0
2002-04-17,19.42,19.53,19.05,19.53,1035700,11.8104834310823,11.8773811230195,11.5854639218393,11.8773811230195,1703003.44751907,0.0,1.0
2002-04-18,19.39,19.91,19.1,19.82,1278600,11.7922386060086,12.1084822406204,11.6158719636289,12.0537477653992,2102404.37192031,0.0,1.0
2002-04-19,19.95,19.95,19.1,19.4,1198800,12.1328086740521,12.1328086740521,11.6158719636289,11.7983202143665,1971189.08263576,0.0,1.0
2002-04-22,19.98,20.13,19.82,19.98,1620600,12.1510534991259,12.2422776244947,12.0537477653992,12.1510534991259,2664755.6117113,0.0,1.0
2002-04-23,19.7,20.0,19.7,19.98,1209300,11.9807684651041,12.1632167158417,11.9807684651041,12.1510534991259,1988454.25227847,0.0,1.0
2002-04-24,19.9,20.0,19.7,19.74,456200,12.1024006322625,12.1632167158417,11.9807684651041,12.0050948985358,750130.513428791,0.0,1.0
2002-04-25,19.49,19.86,19.48,19.8,849700,11.8530546895878,12.0780741988308,11.8469730812298,12.0415845486833,1397163.29956256,0.0,1.0
2002-04-26,19.42,19.68,19.2,19.48,985500,11.8104834310823,11.9686052483883,11.6766880472081,11.8469730812298,1620459.49360823,0.0,1.0
2002-04-29,19.42,19.7,19.08,19.35,1201400,11.8104834310823,11.9807684651041,11.603708746913,11.7679121725769,1975464.26749967,0.0,1.0
2002-04-30,19.62,19.83,19.25,19.6,785500,11.9321155982407,12.0598293737571,11.7070960889977,11.9199523815249,1291599.11946146,0.0,1.0
2002-05-01,20.14,20.23,19.46,19.65,1942200,12.2483592328526,12.3030937080739,11.834809864514,11.9503604233145,3193563.09333932,0.0,1.0
2002-05-02,20.68,20.68,20.1,20.15,1912200,12.5767660841804,12.5767660841804,12.2240327994209,12.2544408412105,3144234.03721729,0.0,1.0
2002-05-03,20.5,20.73,20.2,20.72,954600,12.4672971337378,12.60717412597,12.2848488830001,12.601092517612,1569650.56580255,0.0,1.0
2002-05-06,20.68,20.9,20.42,20.45,937300,12.5767660841804,12.7105614680546,12.4186442668744,12.4368890919482,1541204.14343885,0.0,1.0
2002-05-07,20.53,20.91,20.33,20.5,839700,12.4855419588115,12.7166430764125,12.3639097916531,12.4672971337378,1380720.28085523,0.0,1.0
2002-05-08,20.65,20.7,20.15,20.43,683800,12.5585212591066,12.5889293008962,12.2544408412105,12.4247258752323,1124373.61920782,0.0,1.0
2002-05-09,20.63,20.71,20.3,20.58,762900,12.5463580423907,12.5950109092541,12.3456649665794,12.5159500006011,1254437.89718287,0.0,1.0
2002-05-10,20.49,20.66,20.25,20.63,868900,12.4612155253799,12.5646028674645,12.3152569247898,12.5463580423907,1428733.89548065,0.0,1.0
2002-05-13,20.94,20.98,20.32,20.49,1079200,12.7348879014863,12.759214334918,12.3578281832952,12.4612155253799,1774530.57889599,0.0,1.0
2002-05-14,20.98,21.02,20.75,21.0,994500,12.759214334918,12.7835407683497,12.6193373426858,12.7713775516338,1635258.21044483,0.0,1.0
2002-05-15,21.07,21.07,20.8,20.98,1008700,12.8139488101393,12.8139488101393,12.6497453844754,12.759214334918,1658607.29700925,0.0,1.0
2002-05-16,21.72,21.84,21.2,21.22,1214600,13.2092533534041,13.2822326536992,12.8930097187922,12.9051729355081,1997169.05219336,0.0,1.0
2002-05-17,22.43,22.44,21.62,21.72,2023900,13.6410475468165,13.6471291551744,13.1484372698249,13.2092533534041,3327902.55617827,0.0,1.0
2002-05-20,22.22,22.63,22.05,22.42,2026700,13.5133337713002,13.7626797139749,13.4099464292155,13.6349659384586,3332506.60141632,0.0,1.0
2002-05-21,22.36,22.44,22.07,22.2,1586800,13.5984762883111,13.6471291551744,13.4221096459314,13.5011705545843,2609178.20848049,0.0,1.0
2002-05-22,22.67,22.75,22.3,22.48,1006200,13.7870061474066,13.83565901427,13.5619866381635,13.6714555886061,1654496.54233242,0.0,1.0
2002-05-23,22.75,22.9,22.6,22.67,1573600,13.83565901427,13.9268831396388,13.7444348889012,13.7870061474066,2587473.42378681,0.0,1.0
2002-05-24,22.55,22.8,22.45,22.75,1034000,13.7140268471116,13.8660670560596,13.6532107635323,13.83565901427,1700208.13433881,0.0,1.0
2002-05-28,21.98,22.45,21.9,22.25,1750800,13.3673751707101,13.6532107635323,13.3187223038467,13.5315785963739,2878843.71528085,0.0,1.0
2002-05-29,21.41,21.98,21.41,21.98,2114800,13.0207234943086,13.3673751707101,13.0207234943086,13.3673751707101,3477369.59622798,0.0,1.0
2002-05-30,21.62,22.08,21.2,21.2,1278600,13.1484372698249,13.4281912542893,12.8930097187922,12.8930097187922,2102404.37192032,0.0,1.0
2002-05-31,21.75,22.16,21.55,21.62,794600,13.2274981784779,13.4768441211526,13.1058660113195,13.1484372698249,1306562.26648513,0.0,1.0
2002-06-03,21.72,22.07,21.42,21.8,579500,13.2092533534041,13.4221096459314,13.0268051026665,13.2579062202675,952872.934090277,0.0,1.0
2002-06-04,20.9,21.6,20.7,21.6,1541500,12.7105614680546,13.1362740531091,12.5889293008962,13.1362740531091,2534691.33373626,0.0,1.0
2002-06-05,21.18,21.2,20.6,20.65,1525500,12.8808465020764,12.8930097187922,12.528113217317,12.5585212591066,2508382.50380451,0.0,1.0
2002-06-06,20.86,21.3,20.85,21.2,706800,12.6862350346229,12.9538258023714,12.680153426265,12.8930097187922,1162192.5622347,0.0,1.0
2002-06-07,21.1,21.31,20.77,20.95,1278400,12.832193635213,12.9599074107294,12.6315005594016,12.7409695098442,2102075.51154618,0.0,1.0
2002-06-10,21.2,21.43,20.95,21.05,839600,12.8930097187922,13.0328867110244,12.7409695098442,12.8017855934234,1380555.85066816,0.0,1.0
2002-06-11,20.95,21.15,20.9,20.98,1088900,12.7409695098442,12.8626016770026,12.7105614680546,12.759214334918,1790480.30704211,0.0,1.0
2002-06-12,22.08,22.08,21.07,21.2,2434300,13.4281912542893,13.4281912542893,12.8139488101393,12.8930097187922,4002724.04392744,0.0,1.0
2002-06-13,22.87,22.95,22.1,22.15,1737700,13.908638314565,13.9572911814284,13.4403544710051,13.4707625127947,2857303.36077425,0.0,1.0
2002-06-14,22.95,22.98,22.21,22.75,1594900,13.9572911814284,13.9755360065021,13.5072521629422,13.83565901427,2622497.05363344,0.0,1.0
2002-06-17,23.36,23.4,22.83,22.98,1378900,14.2066371241031,14.2309635575348,13.8843118811333,13.9755360065021,2267327.84955494,0.0,1.0
2002-06-18,22.98,23.21,22.8,23.2,917400,13.9998624399338,14.1399829082186,13.8902029430153,14.1338907139454,1505861.36759924,0.04,1.0
2002-06-19,23.21,23.24,22.9,22.98,751400,14.1399829082186,14.1582594910384,13.9511248857478,13.9998624399338,1233381.54743195,0.0,1.0
2002-06-20,23.9,23.98,23.15,23.21,1420700,14.560344313073,14.6090818672591,14.1034297425791,14.1399829082186,2332000.48501008,0.0,1.0
2002-06-21,23.82,23.97,23.45,23.45,2503500,14.511606758887,14.6029896729858,14.2861955707767,14.2861955707767,4109356.80595673,0.0,1.0
2002-06-24,23.65,23.97,23.48,23.79,1377800,14.4080394562417,14.6029896729858,14.3044721535964,14.4933301760673,2261582.50738853,0.0,1.0
2002-06-25,22.92,23.8,22.85,23.65,1261400,13.9633092742943,14.4994223703405,13.9206639143816,14.4080394562417,2070518.34433146,0.0,1.0
2002-06-26,22.95,23.14,22.55,22.57,1316200,13.9815858571141,14.0973375483059,13.737898086184,13.7500824747305,2160469.51388066,0.0,1.0
2002-06-27,22.6,22.95,22.2,22.95,1910700,13.7683590575502,13.9815858571141,13.5246712866202,13.9815858571141,3136308.38791354,0.0,1.0
2002-06-28,22.08,22.85,22.08,22.6,1930300,13.4515649553411,13.9206639143816,13.4515649553411,13.7683590575502,3168480.70402967,0.0,1.0
2002-07-01,22.42,22.51,22.2,22.2,1071948,13.6586995606317,13.713529309091,13.5246712866202,13.5246712866202,1759543.36306439,0.0,1.0
2002-07-02,21.66,22.5,21.56,22.42,1565200,13.1956927958645,13.7074371148177,13.134770853132,13.6586995606317,2569189.24413161,0.0,1.0
2002-07-03,21.23,21.66,20.9,21.65,1373100,12.9337284421147,13.1956927958645,12.7326860310973,13.1896006015913,2253867.71729945,0.0,1.0
2002-07-05,21.32,21.38,21.09,21.33,761400,12.9885581905739,13.0251113562135,12.8484377222891,12.9946503848472,1249795.99442998,0.0,1.0
2002-07-08,21.75,21.8,21.2,21.2,1468900,13.2505225443238,13.2809835156901,12.9154518592949,12.9154518592949,2411118.11954058,0.0,1.0
2002-07-09,20.75,21.6,20.28,21.55,2254900,12.6413031169986,13.159139630225,12.3549699861557,13.1286786588588,3701293.6535857,0.0,1.0
2002-07-10,20.65,21.04,20.61,20.65,1432400,12.580381174266,12.8179767509229,12.556012397173,12.580381174266,2351205.38799778,0.0,1.0
2002-07-11,20.4,20.7,20.21,20.7,1568200,12.4280763174347,12.6108421456323,12.3123246262429,12.6108421456323,2574113.57823102,0.0,1.0
2002-07-12,19.51,20.39,19.4,20.35,875500,11.8858710271153,12.4219841231615,11.8188568901095,12.3976153460685,1437084.83467749,0.0,1.0
2002-07-15,19.8,19.8,18.77,19.5,1662000,12.0625446610396,12.0625446610396,11.4350486508946,11.879778832842,2728081.09107253,0.0,1.0
2002-07-16,19.17,19.8,18.95,19.6,776500,11.6787364218247,12.0625446610396,11.5447081478131,11.9407007755746,1274581.809397,0.0,1.0
2002-07-17,18.87,19.75,18.71,19.45,2001900,11.4959705936271,12.0320836896733,11.3984954852551,11.8493178614758,3286008.14453556,0.0,1.0
2002-07-18,18.36,19.3,18.2,19.1,1466500,11.1852686856913,11.757934947377,11.0877935773192,11.6360910619119,2407178.65226104,0.0,1.0
2002-07-19,17.3,18.0,17.1,17.77,1510800,10.5394960927265,10.9659496918542,10.4176522072615,10.8258292235694,2479894.65246232,0.0,1.0
2002-07-22,18.0,18.45,17.34,17.35,2042300,10.9659496918542,11.2400984341505,10.5638648698195,10.5699570640928,3352322.51040759,0.0,1.0
2002-07-23,17.81,18.0,17.25,18.0,1422100,10.8501980006624,10.9659496918542,10.5090351213603,10.9659496918542,2334298.50758979,0.0,1.0
2002-07-24,17.57,18.0,16.87,17.85,1675400,10.7039853381043,10.9659496918542,10.2775317389767,10.8745667777554,2750076.4500499,0.0,1.0
2002-07-25,17.99,18.35,17.4,17.5,1895300,10.9598574975809,11.179176491418,10.600418035459,10.6613399781916,3111030.13953657,0.0,1.0
2002-07-26,18.11,18.19,17.83,18.05,1324500,11.03296382886,11.081701383046,10.8623823892089,10.9964106632204,2174093.50488902,0.0,1.0
2002-07-29,19.13,19.14,18.43,18.65,1643300,11.6543676447317,11.6604598390049,11.227914045604,11.3619423196156,2697386.07518621,0.0,1.0
2002-07-30,18.7,19.2,18.39,19.13,911100,11.3924032909818,11.6970130046445,11.203545268511,11.6543676447317,1495520.26599049,0.0,1.0
2002-07-31,18.62,19.05,18.46,18.9,1271500,11.3436657367958,11.6056300905457,11.2461906284238,11.5142471764469,2087096.93579947,0.0,1.0
2002-08-01,19.06,19.26,18.8,18.85,1305100,11.6117222848189,11.733566170284,11.4533252337144,11.4837862050806,2142249.47771285,0.0,1.0
2002-08-02,18.68,19.06,18.38,19.06,981900,11.3802189024353,11.6117222848189,11.1974530742378,11.6117222848189,1611734.55073654,0.0,1.0
2002-08-05,18.9,19.09,18.84,18.9,1356100,11.5142471764469,11.6299988676387,11.4776940108074,11.5142471764469,2225963.1574028,0.0,1.0
2002-08-06,18.82,19.39,18.67,18.95,1012900,11.4655096222609,11.8127646958363,11.3741267081621,11.5447081478131,1662619.33643042,0.0,1.0
2002-08-07,19.41,19.5,18.65,18.92,917700,11.8249490843828,11.879778832842,11.3619423196156,11.5264315649934,1506353.80100918,0.0,1.0
2002-08-08,20.36,20.36,19.45,19.75,1008400,12.4037075403417,12.4037075403417,11.8493178614758,12.0320836896733,1655232.83528131,0.0,1.0
2002-08-09,20.25,20.58,20.15,20.36,1051000,12.3366934033359,12.5377358143533,12.2757714606034,12.4037075403417,1725158.37949292,0.0,1.0
2002-08-12,20.18,20.3,19.97,20.25,740700,12.2940480434232,12.3671543747022,12.1661119636849,12.3366934033359,1215818.08914405,0.0,1.0
2002-08-13,20.11,20.34,20.0,20.0,812100,12.2514026835104,12.3915231517952,12.1843885465046,12.1843885465046,1333017.24070999,0.0,1.0
2002-08-14,20.96,20.97,20.15,20.25,1026000,12.7692391967369,12.7753313910101,12.2757714606034,12.3366934033359,1684122.26199784,0.0,1.0
2002-08-15,21.0,21.0,20.75,20.96,1337900,12.7936079738299,12.7936079738299,12.6413031169986,12.7692391967369,2196088.86386638,0.0,1.0
2002-08-16,21.37,21.55,20.95,21.0,1536600,13.0190191619402,13.1286786588588,12.7631470024636,12.7936079738299,2522243.92571724,0.0,1.0
2002-08-19,21.5,21.63,21.01,21.62,1149300,13.0982176874925,13.1774162130448,12.7997001681031,13.1713240187715,1886512.39348355,0.0,1.0
2002-08-20,21.27,21.34,20.84,21.0,1377800,12.9580972192077,13.0007425791205,12.6961328654578,12.7936079738299,2261582.50738852,0.0,1.0
2002-08-21,21.26,21.37,20.9,21.3,924100,12.9520050249344,13.0190191619402,12.7326860310973,12.9763738020274,1516859.04708792,0.0,1.0
2002-08-22,21.25,21.47,20.99,21.4,960600,12.9459128306612,13.0799411046727,12.7875157795566,13.03729574476,1576771.77863073,0.0,1.0
2002-08-23,20.98,21.39,20.9,21.25,736400,12.7814235852834,13.0312035504867,12.7326860310973,12.9459128306612,1208759.8769349,0.0,1.0
2002-08-26,21.16,21.25,20.8,20.98,454500,12.8910830822019,12.9459128306612,12.6717640883648,12.7814235852834,746036.616060448,0.0,1.0
2002-08-27,21.06,21.15,20.65,21.1,608500,12.8301611394694,12.8849908879287,12.580381174266,12.8545299165624,998819.099830103,0.0,1.0
2002-08-28,20.27,20.73,20.05,20.72,883100,12.3488777918825,12.6291187284521,12.2148495178709,12.6230265341788,1449559.81439599,0.0,1.0
2002-08-29,20.17,20.4,20.02,20.2,465300,12.2879558491499,12.4280763174347,12.1965729350511,12.3062324319697,763764.218818322,0.0,1.0
2002-08-30,20.21,20.53,20.0,20.04,915900,12.3123246262429,12.507274842987,12.1843885465046,12.2087573235977,1503399.20054954,0.0,1.0
2002-09-03,19.51,19.98,19.42,19.97,1349200,11.8858710271153,12.1722041579581,11.831041278656,12.1661119636849,2214637.18897416,0.0,1.0
2002-09-04,19.8,20.1,19.7,20.0,2169100,12.0625446610396,12.2453104892372,12.0016227183071,12.1843885465046,3560457.69834261,0.0,1.0
2002-09-05,19.85,20.02,19.4,19.81,1069000,12.0930056324059,12.1965729350511,11.8188568901095,12.0686368553128,1754704.38408936,0.0,1.0
2002-09-06,20.28,20.4,19.95,20.2,2173300,12.3549699861557,12.4280763174347,12.1539275751384,12.3062324319697,3567351.76608179,0.0,1.0
2002-09-09,20.97,20.99,20.07,20.2,1256900,12.7753313910101,12.7875157795566,12.2270339064174,12.3062324319697,2063131.84318235,0.0,1.0
2002-09-10,20.86,20.91,20.65,20.77,531200,12.7083172540043,12.7387782253706,12.580381174266,12.6534875055451,871935.424535338,0.0,1.0
2002-09-11,20.71,20.97,20.68,20.9,321500,12.6169343399056,12.7753313910101,12.5986577570858,12.7326860310973,527724.470986651,0.0,1.0
2002-09-12,20.36,20.95,20.3,20.36,757900,12.4037075403417,12.7631470024636,12.3671543747022,12.4037075403417,1244050.93798067,0.0,1.0
2002-09-13,21.1,21.6,20.8,20.9,2159700,12.8545299165624,13.159139630225,12.6717640883648,12.7326860310973,3545028.11816446,0.0,1.0
2002-09-16,21.78,21.84,20.8,21.25,1178700,13.2687991271436,13.3053522927831,12.6717640883648,12.9459128306612,1934770.86765775,0.0,1.0
2002-09-17,21.26,21.9,21.2,21.83,930900,12.9520050249344,13.3419054584226,12.9154518592949,13.2992600985098,1528020.87104658,0.0,1.0
2002-09-18,21.42,21.51,20.77,20.8,605600,13.0738489103995,13.1287810486785,12.6771168006068,12.6954275133664,992206.051094988,0.04,1.0
2002-09-19,20.73,21.23,20.72,21.05,500200,12.6527025169272,12.9578810629216,12.6465989460073,12.8480167863636,819520.255544443,0.0,1.0
2002-09-20,21.41,21.5,20.6,20.66,1395700,13.0677453394796,13.1226774777586,12.5733560949687,12.609977520488,2286694.16366129,0.0,1.0
2002-09-23,21.04,21.65,20.99,21.41,952300,12.8419132154437,13.2142310415569,12.8113953608443,13.0677453394796,1560234.18503593,0.0,1.0
2002-09-24,20.46,20.9,20.33,20.79,710900,12.4879061020903,12.7564632225653,12.4085596801317,12.6893239424466,1164728.00812983,0.0,1.0
2002-09-25,21.2,21.4,20.44,20.58,1017100,12.939570350162,13.0616417685597,12.4756989602505,12.5611489531289,1666401.54321121,0.0,1.0
2002-09-26,21.43,21.43,20.73,21.19,957800,13.0799524813194,13.0799524813194,12.6527025169272,12.9334667792421,1569245.30339957,0.0,1.0
2002-09-27,21.24,21.7,21.16,21.43,911300,12.9639846338415,13.2447488961563,12.9151560664824,13.0799524813194,1493060.39359786,0.0,1.0
2002-09-30,21.24,21.7,20.92,21.05,1039400,12.9639846338415,13.2447488961563,12.7686703644051,12.8480167863636,1702937.5322129,0.0,1.0
2002-10-01,22.37,22.44,21.22,21.35,1630700,13.6536881477888,13.696413144228,12.9517774920017,13.0311239139603,2671714.67556242,0.0,1.0
2002-10-02,22.62,22.99,22.37,22.39,2401500,13.806277420786,14.0321095448219,13.6536881477888,13.6658952896286,3934581.95459812,0.0,1.0
2002-10-03,22.67,23.25,22.49,22.8,1495300,13.8367952753854,14.1908023887389,13.7269309988275,13.916141697344,2449877.32530109,0.0,1.0
2002-10-04,22.7,22.95,22.39,22.67,1037000,13.8551059881451,14.0076952611423,13.6658952896286,13.8367952753854,1699005.40783604,0.0,1.0
2002-10-07,22.2,23.1,22.2,22.9,1266700,13.5499274421507,14.0992488249406,13.5499274421507,13.9771774065429,2075342.47840493,0.0,1.0
2002-10-08,22.82,23.19,22.56,22.65,1358800,13.9283488391838,14.1541809632196,13.7696559952667,13.8245881335457,2226237.75136702,0.0,1.0
2002-10-09,22.99,23.0,22.52,22.82,1145800,14.0321095448219,14.0382131157417,13.7452417115871,13.9283488391838,1877261.71292047,0.0,1.0
2002-10-10,22.92,23.1,22.72,23.0,1292900,13.9893845483826,14.0992488249406,13.8673131299849,14.0382131157417,2118268.16951902,0.0,1.0
2002-10-11,22.41,23.03,22.27,23.03,1746500,13.6781024314684,14.0565238285014,13.5926524385899,14.0565238285014,2861439.67674603,0.0,1.0
2002-10-14,22.4,22.55,22.34,22.43,1256400,13.6719988605485,13.7635524243468,13.6353774350291,13.6903095733081,2058467.11128755,0.0,1.0
2002-10-15,23.27,23.39,22.3,22.63,2387400,14.2030095305787,14.2762523816174,13.6109631513496,13.8123809917059,3911480.72388405,0.0,1.0
2002-10-16,21.6,23.65,21.43,23.27,3612200,13.1837131869575,14.4349452255344,13.0799524813194,14.2030095305787,5918174.86420956,0.0,1.0
2002-10-17,23.3,23.31,21.95,21.95,2420800,14.2213202433384,14.2274238142583,13.3973381691535,13.3973381691535,3966202.78812871,0.0,1.0
2002-10-18,23.87,23.98,23.02,23.3,1914200,14.569223785772,14.6363630658907,14.0504202575815,14.2213202433384,3136196.8675793,0.0,1.0
2002-10-21,24.4,24.5,23.63,23.88,2552200,14.892713044526,14.9537487537249,14.4227380836947,14.5753273566919,4181486.59776195,0.0,1.0
2002-10-22,23.07,24.41,22.69,24.41,2150300,14.080938112181,14.8988166154459,13.8490024172252,14.8988166154459,3523019.60315315,0.0,1.0
2002-10-23,23.78,23.79,23.05,23.22,1052800,14.514291647493,14.5203952184129,14.0687309703412,14.1724916759793,1724891.89331705,0.0,1.0
2002-10-24,23.53,24.0,23.41,23.88,966000,14.3617023744958,14.6485702077305,14.2884595234571,14.5753273566919,1582680.06168718,0.0,1.0
2002-10-25,24.18,24.18,23.4,23.55,1229700,14.7584344842885,14.7584344842885,14.2823559525372,14.3739095163356,2014722.22759496,0.0,1.0
2002-10-28,23.3,24.18,23.1,24.0,998100,14.2213202433384,14.7584344842885,14.0992488249406,14.6485702077305,1635272.22522772,0.0,1.0
2002-10-29,23.45,23.5,22.75,23.05,741500,14.3128738071367,14.3433916617361,13.8856238427445,14.0687309703412,1214862.59393483,0.0,1.0
2002-10-30,23.88,23.99,23.3,23.45,1059200,14.5753273566919,14.6424666368106,14.2213202433384,14.3128738071367,1735377.55832201,0.0,1.0
2002-10-31,23.84,24.1,23.52,24.0,908600,14.5509130730123,14.7096059169294,14.3555988035759,14.6485702077305,1488636.75367389,0.0,1.0
2002-11-01,24.46,24.49,23.87,24.1,1252000,14.9293344700453,14.947645182805,14.569223785772,14.7096059169294,2051258.21659665,0.0,1.0
2002-11-04,23.97,24.49,23.76,24.48,1143100,14.6302594949708,14.947645182805,14.5020845056532,14.9415416118851,1872838.07299651,0.0,1.0
2002-11-05,23.7,23.98,23.3,23.35,989700,14.4654630801339,14.6363630658907,14.2213202433384,14.2518380979378,1621509.7899087,0.0,1.0
2002-11-06,23.05,23.45,22.6,23.27,1554800,14.0687309703412,14.3128738071367,13.7940702789462,14.2030095305787,2547361.24214413,0.0,1.0
2002-11-07,23.29,23.41,22.72,23.25,1086300,14.2152166724185,14.2884595234571,13.8673131299849,14.1908023887389,1779777.79607742,0.0,1.0
2002-11-08,23.11,23.7,23.01,23.38,785100,14.1053523958605,14.4654630801339,14.0443166866616,14.2701488106975,1286296.18678117,0.0,1.0
2002-11-11,22.67,22.97,21.85,22.65,1959600,13.8367952753854,14.0199024029821,13.3363024599547,13.8245881335457,3210579.5537083,0.0,1.0
2002-11-12,22.44,23.0,22.26,22.8,1130900,13.696413144228,14.0382131157417,13.58654886767,13.916141697344,1852849.77408079,0.0,1.0
2002-11-13,23.07,23.2,22.28,22.44,1078700,14.080938112181,14.1602845341395,13.5987560095098,13.696413144228,1767326.06888402,0.0,1.0
2002-11-14,23.24,23.68,23.04,23.5,631600,14.184698817819,14.4532559382941,14.0626273994213,14.3433916617361,1034804.06517767,0.0,1.0
2002-11-15,23.48,23.55,23.0,23.24,555800,14.3311845198963,14.3739095163356,14.0382131157417,14.184698817819,910614.470275094,0.0,1.0
2002-11-18,22.95,23.59,22.9,23.46,798300,14.0076952611423,14.3983238000151,13.9771774065429,14.3189773780566,1307922.87085391,0.0,1.0
2002-11-19,22.65,22.95,22.45,22.45,891300,13.8245881335457,14.0076952611423,13.7025167151479,13.7025167151479,1460292.69045734,0.0,1.0
2002-11-20,22.28,22.75,22.26,22.65,1037200,13.5987560095098,13.8856238427445,13.58654886767,13.8245881335457,1699333.08486745,0.0,1.0
2002-11-21,21.42,22.3,21.24,22.28,1595700,13.0738489103995,13.6109631513496,12.9639846338415,13.5987560095098,2614371.1950665,0.0,1.0
2002-11-22,21.05,21.76,20.87,21.41,2013300,12.8480167863636,13.2813703216757,12.7381525098057,13.0677453394796,3298560.8366406,0.0,1.0
2002-11-25,20.6,21.08,20.3,21.05,1339100,12.5733560949687,12.8663274991233,12.3902489673721,12.8480167863636,2193961.56377361,0.0,1.0
2002-11-26,20.15,20.51,20.05,20.3,1922500,12.2986954035737,12.5184239566897,12.2376596943749,12.3902489673721,3149795.46438263,0.0,1.0
2002-11-27,21.3,21.8,20.98,21.0,2261700,13.0006060593608,13.3057846053552,12.8052917899244,12.8174989317642,3705535.70964588,0.0,1.0
2002-11-29,21.29,21.55,21.09,21.55,521100,12.9945024884409,13.153195332358,12.8724310700432,13.153195332358,853762.505326289,0.0,1.0
2002-12-02,21.6,21.61,21.45,21.5,1727800,13.208127470637,13.214242344466,13.116404363202,13.146978732347,2825569.33849762,0.04,1.0
2002-12-03,21.71,22.07,21.21,21.72,2216800,13.275391082756,13.4955265405999,12.9696473913061,13.281505956585,3625258.77392147,0.0,1.0
2002-12-04,21.5,21.95,21.36,21.51,930500,13.146978732347,13.422148054652,13.061370498741,13.153093606176,1521699.42671145,0.0,1.0
2002-12-05,21.81,21.82,21.39,21.75,998800,13.336539821046,13.342654694875,13.079715120228,13.299850578072,1633394.29059579,0.0,1.0
2002-12-06,21.85,22.09,21.64,21.8,1307800,13.360999316362,13.5077562882579,13.232586965953,13.330424947217,2138719.51666117,0.0,1.0
2002-12-09,21.63,21.76,21.21,21.75,1132300,13.226472092124,13.305965451901,12.9696473913061,13.299850578072,1851714.41253667,0.0,1.0
2002-12-10,22.04,22.04,21.32,21.55,749600,13.4771819191129,13.4771819191129,13.036911003425,13.177553101492,1225863.39630618,0.0,1.0
2002-12-11,21.61,21.85,21.23,21.79,924000,13.214242344466,13.360999316362,12.9818771389641,13.324310073388,1511069.60804017,0.0,1.0
2002-12-12,21.67,22.01,21.38,21.46,854800,13.25093158744,13.458837297626,13.073600246399,13.122519237031,1397902.92310902,0.0,1.0
2002-12-13,21.44,21.71,21.31,21.68,1132200,13.110289489373,13.275391082756,13.030796129596,13.257046461269,1851550.8768648,0.0,1.0
2002-12-16,21.56,21.8,21.4,21.45,902000,13.183667975321,13.330424947217,13.085829994057,13.116404363202,1475091.76022969,0.0,1.0
2002-12-17,21.55,21.89,21.35,21.76,1173700,13.177553101492,13.385458811678,13.055255624912,13.305965451901,1919418.18068912,0.0,1.0
2002-12-18,21.47,21.54,21.0,21.3,546600,13.12863411086,13.171438227663,12.8412350408971,13.024681255767,893885.982418567,0.0,1.0
2002-12-19,21.05,21.61,20.95,21.5,1153500,12.8718094100421,13.214242344466,12.8106606717521,13.146978732347,1886383.97497222,0.0,1.0
2002-12-20,21.05,21.25,20.84,20.85,2374600,12.8718094100421,12.9941068866221,12.7433970596331,12.7495119334621,3883318.06412573,0.0,1.0
2002-12-23,21.6,21.65,21.05,21.12,841200,13.208127470637,13.238701839782,12.8718094100421,12.9146135268451,1375662.07173527,0.0,1.0
2002-12-24,21.43,21.7,21.17,21.63,314500,13.104174615544,13.269276208927,12.9451878959901,13.226472092124,514319.688018001,0.0,1.0
2002-12-26,21.55,21.93,21.52,21.6,518400,13.177553101492,13.409918306994,13.159208480005,13.208127470637,847768.922952405,0.0,1.0
2002-12-27,21.46,21.75,21.4,21.75,728200,13.122519237031,13.299850578072,13.085829994057,13.299850578072,1190866.76252689,0.0,1.0
2002-12-30,21.72,21.8,21.4,21.46,477500,13.281505956585,13.330424947217,13.085829994057,13.122519237031,780882.833159284,0.0,1.0
2002-12-31,21.72,21.95,21.6,21.72,767600,13.281505956585,13.422148054652,13.208127470637,13.281505956585,1255299.81724202,0.0,1.0
2003-01-02,22.26,22.26,21.8,21.82,778100,13.6117091433509,13.6117091433509,13.330424947217,13.342654694875,1272471.06278794,0.0,1.0
2003-01-03,22.11,22.6,21.84,22.36,952300,13.5199860359159,13.8196148535369,13.354884442533,13.6728578816409,1557350.2031782,0.0,1.0
2003-01-06,22.36,22.55,22.11,22.18,776300,13.6728578816409,13.7890404843919,13.5199860359159,13.5627901527189,1269527.42069435,0.0,1.0
2003-01-07,22.16,22.75,22.03,22.7,1058400,13.5505604050609,13.9113379609718,13.4710670452839,13.8807635918269,1730861.55102783,0.0,1.0
2003-01-08,22.3,22.49,22.04,22.23,529100,13.6361686386669,13.7523512414179,13.4771819191129,13.5933645218639,865267.239842048,0.0,1.0
2003-01-09,22.87,22.87,22.4,22.45,1040300,13.9847164469198,13.9847164469198,13.6973173769569,13.7278917461019,1701261.59442012,0.0,1.0
2003-01-10,22.66,22.98,22.36,22.47,824000,13.8563040965109,14.0519800590388,13.6728578816409,13.7401214937599,1347533.93617434,0.0,1.0
2003-01-13,22.76,22.99,22.51,22.91,848300,13.9174528348008,14.0580949328678,13.7645809890759,14.0091759422358,1387273.10443775,0.0,1.0
2003-01-14,22.97,22.97,22.53,22.53,426700,14.0458651852098,14.0458651852098,13.7768107367339,13.7768107367339,697806.711851449,0.0,1.0
2003-01-15,22.49,22.83,22.41,22.8,687800,13.7523512414179,13.9602569516038,13.7034322507859,13.9419123301168,1124798.3510931,0.0,1.0
2003-01-16,23.0,23.0,22.75,22.81,488000,14.0642098066968,14.0642098066968,13.9113379609718,13.9480272039458,798054.078705196,0.0,1.0
2003-01-17,23.02,23.1,22.73,23.0,731100,14.0764395543548,14.1253585449868,13.8991082133139,14.0642098066968,1195609.297011,0.0,1.0
2003-01-21,22.74,23.3,22.71,23.27,888700,13.9052230871428,14.2476560215668,13.8868784656559,14.2293114000798,1453341.51587154,0.0,1.0
2003-01-22,22.71,23.28,22.64,22.7,795300,13.8868784656559,14.2354262739088,13.8440743488529,13.8807635918269,1300599.19834885,0.0,1.0
2003-01-23,22.83,23.11,22.75,22.98,847300,13.9602569516038,14.1314734188158,13.9113379609718,14.0519800590388,1385637.74771909,0.0,1.0
2003-01-24,22.15,22.98,22.02,22.8,671200,13.5444455312319,14.0519800590388,13.464952171455,13.9419123301168,1097651.42956338,0.0,1.0
2003-01-27,21.78,22.28,21.59,22.1,787500,13.318195199559,13.6239388910089,13.202012596808,13.5138711620869,1287843.41594332,0.0,1.0
2003-01-28,21.76,22.0,21.5,22.0,843400,13.305965451901,13.452722423797,13.146978732347,13.452722423797,1379259.85651631,0.0,1.0
2003-01-29,21.76,22.0,21.5,22.0,817400,13.305965451901,13.452722423797,13.146978732347,13.452722423797,1336740.5818312,0.0,1.0
2003-01-30,21.68,22.05,21.58,21.89,618100,13.257046461269,13.4832967929419,13.195897722979,13.385458811678,1010813.98780263,0.0,1.0
2003-01-31,22.03,22.4,21.45,21.45,1702800,13.4710670452839,13.6973173769569,13.116404363202,13.116404363202,2784685.42053117,0.0,1.0
2003-02-03,21.9,22.21,21.68,22.21,938400,13.391573685507,13.5811347742059,13.257046461269,13.5811347742059,1534618.74478884,0.0,1.0
2003-02-04,21.8,21.8,21.28,21.65,914300,13.330424947217,13.330424947217,13.0124515081091,13.238701839782,1495206.64786918,0.0,1.0
2003-02-05,21.61,22.5,21.35,21.9,728700,13.214242344466,13.7584661152469,13.055255624912,13.391573685507,1191684.44088622,0.0,1.0
2003-02-06,21.17,21.46,21.05,21.35,1410400,12.9451878959901,13.122519237031,12.8718094100421,13.055255624912,2306507.1159955,0.0,1.0
2003-02-07,20.95,21.1,20.71,21.05,910600,12.8106606717521,12.9023837791871,12.6639036998561,12.8718094100421,1489155.82801015,0.0,1.0
2003-02-10,20.95,20.95,20.47,20.95,1024600,12.8106606717521,12.8106606717521,12.5171467279602,12.8106606717521,1675586.49393718,0.0,1.0
2003-02-11,20.81,21.15,20.51,20.98,920400,12.7250524381461,12.9329581483321,12.5416062232762,12.8290052932391,1505182.323853,0.0,1.0
2003-02-12,20.5,20.9,20.33,20.82,1255700,12.5354913494472,12.7800863026071,12.4315384943542,12.7311673119751,2053517.43161908,0.0,1.0
2003-02-13,20.59,20.65,20.28,20.51,1325000,12.5905252139081,12.6272144568821,12.4009641252092,12.5416062232762,2166847.65222211,0.0,1.0
2003-02-14,20.98,21.09,20.5,20.52,1079000,12.8290052932391,12.8962689053581,12.5354913494472,12.5477210971052,1764549.89943218,0.0,1.0
2003-02-18,20.98,21.33,20.79,21.1,773400,12.8290052932391,13.043025877254,12.7128226904881,12.9023837791871,1264784.88621024,0.0,1.0
2003-02-19,21.05,21.16,20.69,20.98,677400,12.8718094100421,12.9390730221611,12.6516739521981,12.8290052932391,1107790.64121905,0.0,1.0
2003-02-20,20.95,21.11,20.78,21.1,1226200,12.8106606717521,12.9084986530161,12.7067078166591,12.9023837791871,2005274.40841867,0.0,1.0
2003-02-21,21.0,21.26,20.62,20.95,887500,12.8412350408971,13.0002217604511,12.6088698353951,12.8106606717521,1451379.08780914,0.0,1.0
2003-02-24,20.51,20.94,20.31,20.82,1079300,12.5416062232762,12.8045457979231,12.4193087466962,12.7311673119751,1765040.50644778,0.0,1.0
2003-02-25,20.48,20.6,20.15,20.31,996100,12.5232616017892,12.5966400877371,12.3214707654322,12.4193087466962,1628978.82745542,0.0,1.0
2003-02-26,19.96,20.35,19.89,20.23,958400,12.2052881626812,12.4437682420122,12.1624840458782,12.3703897560642,1567325.87916201,0.0,1.0
2003-02-27,20.39,20.42,20.04,20.05,961200,12.4682277373282,12.4865723588152,12.2542071533132,12.2603220271422,1571904.87797425,0.0,1.0
2003-02-28,20.18,20.55,20.09,20.45,590800,12.3398153869192,12.5660657185922,12.2847815224582,12.5049169803022,966168.749383257,0.0,1.0
2003-03-03,19.72,20.35,19.62,20.2,1068400,12.0585311907853,12.4437682420122,11.9973824524953,12.3520451345772,1747215.1182144,0.0,1.0
2003-03-04,19.11,19.67,19.0,19.67,1552100,11.6855238872164,12.0279568216403,11.6182602750974,12.0279568216403,2538237.16302936,0.0,1.0
2003-03-05,18.25,19.12,17.75,19.11,3340800,11.1596447379225,11.6916387610454,10.8539010464725,11.6855238872164,5463399.72569326,0.0,1.0
2003-03-06,18.1,18.14,17.88,17.88,2785800,11.0679216304875,11.0923811258035,10.9333944062495,10.9333944062495,4555776.74683798,0.0,1.0
2003-03-07,18.35,18.55,17.98,18.0,1306800,11.2207934762125,11.3430909527924,10.9945431445395,11.0067728921975,2137084.15994251,0.0,1.0
2003-03-10,18.31,18.48,18.06,18.3,956700,11.1963339808965,11.3002868359894,11.0434621351715,11.1902191070675,1564545.77274028,0.0,1.0
2003-03-11,18.47,18.72,18.31,18.31,827700,11.2941719621604,11.4470438078854,11.1963339808965,11.1963339808965,1353584.75603339,0.0,1.0
2003-03-12,18.65,18.71,18.36,18.48,1073300,11.4042396910824,11.4409289340564,11.2269083500415,11.3002868359894,1755228.36613583,0.0,1.0
2003-03-13,19.23,19.25,18.56,19.0,1407000,11.7589023731643,11.7711321208223,11.3492058266214,11.6182602750974,2300946.90315208,0.0,1.0
2003-03-14,19.04,19.46,18.87,19.3,1354900,11.6427197704134,11.8995444712313,11.5387669153204,11.8017064899673,2215744.81810997,0.0,1.0
2003-03-17,19.48,19.65,18.93,19.04,1305000,11.9117742188893,12.0157270739823,11.5754561582944,11.6427197704134,2134140.51784893,0.0,1.0
2003-03-18,19.38,19.55,19.15,19.55,958000,11.8750849759153,11.9792523879847,11.7341525948802,11.9792523879847,1563444.81219756,0.04,1.0
2003-03-19,19.88,19.88,19.34,19.49,858400,12.181459717296,12.181459717296,11.8505749966049,11.9424874190191,1400898.77535531,0.0,1.0
2003-03-20,19.59,19.92,19.38,19.88,897200,12.0037623672952,12.2059696966064,11.8750849759153,12.181459717296,1464219.92223763,0.0,1.0
2003-03-21,20.25,20.25,19.66,19.89,904600,12.4081770259177,12.4081770259177,12.0466548310885,12.1875872121236,1476296.63581828,0.0,1.0
2003-03-24,19.61,19.8,19.4,19.75,889900,12.0160173569504,12.1324397586751,11.8873399655705,12.101802284537,1452306.40748916,0.0,1.0
2003-03-25,19.77,19.9,19.38,19.89,822600,12.1140572741922,12.1937147069512,11.8750849759153,12.1875872121236,1342473.59343812,0.0,1.0
2003-03-26,19.4,19.85,19.21,19.78,720700,11.8873399655705,12.1630772328132,11.7709175638459,12.1201847690199,1176173.98345594,0.0,1.0
2003-03-27,19.16,19.44,18.96,19.2,1298600,11.7402800897078,11.911849944881,11.6177301931555,11.7647900690183,2119300.03457177,0.0,1.0
2003-03-28,18.97,19.26,18.85,18.96,922000,11.6238576879831,11.8015550379839,11.5503277500518,11.6177301931555,1504693.23261603,0.0,1.0
2003-03-31,18.69,18.99,18.44,18.72,2089000,11.45228783281,11.6361126776384,11.2991004621196,11.4706703172928,3409223.60405083,0.0,1.0
2003-04-01,18.58,18.84,18.52,18.7,1141900,11.3848853897062,11.5442002552242,11.3481204207405,11.4584153276376,1863567.46455991,0.0,1.0
2003-04-02,19.91,20.04,19.4,19.4,2656600,12.1998422017788,12.2794996345378,11.8873399655705,11.8873399655705,4335540.17545308,0.0,1.0
2003-04-03,19.77,19.98,19.56,19.98,1144900,12.1140572741922,12.2427346655721,11.9853798828124,12.2427346655721,1868463.42952505,0.0,1.0
2003-04-04,19.87,19.94,19.67,19.77,945100,12.1753322224684,12.2182246862617,12.0527823259161,12.1140572741922,1542392.16284751,0.0,1.0
2003-04-07,19.63,20.1,19.58,19.98,1173000,12.0282723466057,12.3162646035035,11.9976348724676,12.2427346655721,1914322.30136507,0.0,1.0
2003-04-08,19.86,20.0,19.75,19.79,860600,12.1692047276408,12.2549896552274,12.101802284537,12.1263122638475,1404489.14966307,0.0,1.0
2003-04-09,19.75,20.3,19.67,19.94,1157400,12.101802284537,12.4388145000558,12.0527823259161,12.2182246862617,1888863.28354641,0.0,1.0
2003-04-10,19.69,19.85,19.62,19.81,863700,12.0650373155713,12.1630772328132,12.022144851778,12.1385672535027,1409548.31346037,0.0,1.0
2003-04-11,19.55,19.92,19.5,19.88,545700,11.9792523879847,12.2059696966064,11.9486149138467,12.181459717296,890576.027156798,0.0,1.0
2003-04-14,19.96,19.96,19.57,19.61,770600,12.2304796759169,12.2304796759169,11.99150737764,12.0160173569504,1257610.20070923,0.0,1.0
2003-04-15,20.35,20.41,19.79,19.99,1165800,12.4694519741938,12.5062169431595,12.1263122638475,12.2488621603997,1902571.98544877,0.0,1.0
2003-04-16,19.86,20.4,19.68,20.3,1351800,12.1692047276408,12.5000894483319,12.0589098207437,12.4388145000558,2206121.8132867,0.0,1.0
2003-04-17,19.85,19.91,19.73,19.74,1111200,12.1630772328132,12.1998422017788,12.0895472948818,12.0956747897094,1813465.42308343,0.0,1.0
2003-04-21,19.73,19.96,19.52,19.9,598600,12.0895472948818,12.2304796759169,11.9608699035019,12.1937147069512,976908.209375219,0.0,1.0
2003-04-22,20.14,20.14,19.51,19.66,917800,12.3407745828139,12.3407745828139,11.9547424086743,12.0466548310885,1497838.88166485,0.0,1.0
2003-04-23,19.48,19.93,19.35,19.75,1210900,11.9363599241914,12.2120971914341,11.8567024914325,12.101802284537,1976174.65875787,0.0,1.0
2003-04-24,19.46,19.58,19.3,19.41,648400,11.9241049345362,11.9976348724676,11.8260650172944,11.8934674603981,1058181.22779635,0.0,1.0
2003-04-25,19.2,19.63,19.01,19.46,831300,11.7647900690183,12.0282723466057,11.6483676672936,11.9241049345362,1356671.89183698,0.0,1.0
2003-04-28,19.57,19.75,19.34,19.38,612400,11.99150737764,12.101802284537,11.8505749966049,11.8750849759153,999429.648214806,0.0,1.0
2003-04-29,19.75,19.86,19.47,19.63,648300,12.101802284537,12.1692047276408,11.9302324293638,12.0282723466057,1058018.02896418,0.0,1.0
2003-04-30,19.49,19.8,19.38,19.55,861200,11.9424874190191,12.1324397586751,11.8750849759153,11.9792523879847,1405468.34265609,0.0,1.0
2003-05-01,19.4,19.55,19.15,19.5,569500,11.8873399655705,11.9792523879847,11.7341525948802,11.9486149138467,929417.34921348,0.0,1.0
2003-05-02,19.27,19.3,19.11,19.27,997600,11.8076825328116,11.8260650172944,11.7096426155697,11.8076825328116,1628071.54973725,0.0,1.0
2003-05-05,19.11,19.37,18.97,19.27,911500,11.7096426155697,11.8689574810877,11.6238576879831,11.8076825328116,1487557.35523808,0.0,1.0
2003-05-06,19.19,19.38,19.0,19.25,2365800,11.7586625741906,11.8750849759153,11.642240172466,11.7954275431563,3860957.97150001,0.0,1.0
2003-05-07,19.3,19.35,19.06,19.21,1481500,11.8260650172944,11.8567024914325,11.6790051414317,11.7709175638459,2417790.69861241,0.0,1.0
2003-05-08,18.91,19.2,18.75,18.8,1509800,11.5870927190175,11.7647900690183,11.4890528017756,11.5196902759137,2463975.96811678,0.0,1.0
2003-05-09,19.77,19.88,18.91,18.91,1871200,12.1140572741922,12.181459717296,11.5870927190175,11.5870927190175,3053776.54758256,0.0,1.0
2003-05-12,19.53,19.8,19.3,19.52,1244000,11.9669973983295,12.1324397586751,11.8260650172944,11.9608699035019,2030193.47220644,0.0,1.0
2003-05-13,19.53,19.66,19.34,19.64,644100,11.9669973983295,12.0466548310885,11.8505749966049,12.0343998414333,1051163.678013,0.0,1.0
2003-05-14,19.43,19.78,19.36,19.7,764300,11.9057224500534,12.1201847690199,11.8628299862601,12.0711648103989,1247328.67428246,0.0,1.0
2003-05-15,19.35,19.5,19.18,19.4,1539700,11.8567024914325,11.9486149138467,11.752535079363,11.8873399655705,2512772.41893589,0.0,1.0
2003-05-16,19.26,19.45,19.1,19.1,1148300,11.8015550379839,11.9179774397086,11.7035151207421,11.7035151207421,1874012.18981886,0.0,1.0
2003-05-19,19.0,19.25,18.99,19.01,770200,11.642240172466,11.7954275431563,11.6361126776384,11.6483676672936,1256957.40538054,0.0,1.0
2003-05-20,18.97,19.29,18.76,19.25,962700,11.6238576879831,11.8199375224668,11.4951802966033,11.7954275431563,1571115.1573096,0.0,1.0
2003-05-21,19.03,19.07,18.84,18.97,2543400,11.6606226569488,11.6851326362593,11.5442002552242,11.6238576879831,4150799.09743558,0.0,1.0
2003-05-22,19.01,19.14,18.77,19.0,718400,11.6483676672936,11.7280251000526,11.5013077914309,11.642240172466,1172420.410316,0.0,1.0
2003-05-23,18.68,18.9,18.64,18.9,969100,11.4461603379824,11.5809652241899,11.4216503586719,11.5809652241899,1581559.88256853,0.0,1.0
2003-05-27,18.53,18.72,18.4,18.6,1770100,11.3542479155681,11.4706703172928,11.2745904828092,11.3971403793614,2888782.52825774,0.0,1.0
2003-05-28,18.61,18.75,18.44,18.53,1463100,11.4032678741891,11.4890528017756,11.2991004621196,11.3542479155681,2387762.11349295,0.0,1.0
2003-05-29,19.12,19.21,18.821,18.85,2687600,11.7157701103974,11.7709175638459,11.5325580150517,11.5503277500518,4386131.81342604,0.0,1.0
2003-05-30,18.75,19.18,18.7,19.15,2189300,11.4890528017756,11.752535079363,11.4584153276376,11.7341525948802,3572912.03271831,0.0,1.0
2003-06-02,18.92,19.13,18.7,18.89,1913200,11.5932202138451,11.721897605225,11.4584153276376,11.5748377293622,3122320.05709433,0.0,1.0
2003-06-03,18.75,19.0,18.6,18.97,2239300,11.4890528017756,11.642240172466,11.3971403793614,11.6238576879831,3654511.44880377,0.0,1.0
2003-06-04,18.88,18.92,18.62,18.75,968300,11.5687102345346,11.5932202138451,11.4093953690167,11.4890528017756,1580254.29191117,0.0,1.0
2003-06-05,18.93,19.03,18.75,18.82,954700,11.5993477086727,11.6606226569488,11.4890528017756,11.5319452655689,1558059.25073592,0.0,1.0
2003-06-06,19.27,19.66,18.85,19.04,1632200,11.8076825328116,12.0466548310885,11.5503277500518,11.6667501517764,2663731.338694,0.0,1.0
2003-06-09,19.05,19.33,19.0,19.25,1094000,11.6728776466041,11.8444475017772,11.642240172466,11.7954275431563,1785395.22395003,0.0,1.0
2003-06-10,18.82,19.15,18.78,19.15,767300,11.5319452655689,11.7341525948802,11.5074352862585,11.7341525948802,1252224.63924759,0.0,1.0
2003-06-11,18.88,18.91,18.61,18.8,875300,11.5687102345346,11.5870927190175,11.4032678741891,11.5196902759137,1428479.3779922,0.0,1.0
2003-06-12,19.97,20.11,19.5,19.54,2163700,12.2366071707445,12.3223920983311,11.9486149138467,11.9731248931571,3531133.13168254,0.0,1.0
2003-06-13,19.81,20.0,19.58,20.0,1009900,12.1385672535027,12.2549896552274,11.9976348724676,12.2549896552274,1648145.00609428,0.0,1.0
2003-06-16,19.84,20.0,19.55,19.75,741200,12.1569497379855,12.2549896552274,11.9792523879847,12.101802284537,1209629.74405098,0.0,1.0
2003-06-17,19.4,19.84,19.4,19.8,1466200,11.8873399655705,12.1569497379855,11.8873399655705,12.1324397586751,2392821.27729026,0.0,1.0
2003-06-18,19.64,19.75,19.3,19.46,601500,12.0589098207437,12.126449539699,11.8501506894274,11.9483902806351,979645.770273406,0.04,1.0
2003-06-19,19.47,19.7,19.4,19.53,723000,11.9545302550855,12.0957496674466,11.9115504339322,11.9913701017884,1177529.32985482,0.0,1.0
2003-06-20,19.39,19.74,19.29,19.4,1372400,11.9054104594817,12.1203095652485,11.8440107149769,11.9115504339322,2235188.45407019,0.0,1.0
2003-06-23,19.06,19.36,18.55,19.36,548000,11.7027913026158,11.8869905361303,11.3896526056413,11.8869905361303,892511.857206696,0.0,1.0
2003-06-24,19.19,19.31,19.02,19.21,631600,11.7826109704721,11.8562906638779,11.6782314048139,11.7948909193731,1028668.77556888,0.0,1.0
2003-06-25,18.79,19.23,18.77,19.23,952000,11.5370119924529,11.807170868274,11.5247320435519,11.807170868274,1550495.05120578,0.0,1.0
2003-06-26,18.83,18.96,18.61,18.75,682300,11.5615718902548,11.641391558111,11.4264924523442,11.512452094651,1111242.40907322,0.0,1.0
2003-06-27,18.68,18.8,18.56,18.72,882400,11.4694722734976,11.5431519669034,11.3957925800918,11.4940321712995,1437139.53065545,0.0,1.0
2003-06-30,18.15,18.69,18.1,18.57,2089800,11.1440536276221,11.4756122479481,11.1133537553697,11.4019325545423,3403597.22480027,0.0,1.0
2003-07-01,18.75,18.8,18.05,18.1,1551700,11.512452094651,11.5431519669034,11.0826538831173,11.1133537553697,2527209.21318909,0.0,1.0
2003-07-02,18.35,18.86,18.3,18.75,1628000,11.2668531166317,11.5799918136062,11.2361532443793,11.512452094651,2651476.83126369,0.0,1.0
2003-07-03,18.14,18.35,18.05,18.25,1046500,11.1379136531716,11.2668531166317,11.0826538831173,11.2054533721269,1704404.48643578,0.0,1.0
2003-07-07,18.0,18.34,17.9,18.19,1936700,11.0519540108649,11.2607131421813,10.9905542663601,11.168613525424,3154247.65301497,0.0,1.0
2003-07-08,18.75,19.0,18.3,18.69,5571000,11.512452094651,11.665951455913,11.2361532443793,11.4756122479481,9073327.65784391,0.0,1.0
2003-07-09,18.97,19.09,18.69,18.82,2613000,11.6475315325615,11.7212112259673,11.4756122479481,11.5554319158043,4255718.03445455,0.0,1.0
2003-07-10,18.84,18.99,18.71,18.98,834500,11.5677118647053,11.6598114814625,11.487892196849,11.653671507012,1359126.17671347,0.0,1.0
2003-07-11,19.24,19.28,18.83,18.97,1104800,11.8133108427245,11.8378707405264,11.5615718902548,11.6475315325615,1799356.0216094,0.0,1.0
2003-07-14,19.26,19.6,19.15,19.4,1727700,11.8255907916255,12.0343499229418,11.7580510726702,11.9115504339322,2813855.35710948,0.0,1.0
2003-07-15,19.6,19.6,19.21,19.35,2228600,12.0343499229418,12.0343499229418,11.7948909193731,11.8808505616798,3629656.79739203,0.0,1.0
2003-07-16,18.0,18.9,17.02,18.65,5832300,11.0519540108649,11.6045517114082,10.4502365147178,11.4510523501461,9498899.46128942,0.0,1.0
2003-07-17,17.28,17.85,17.26,17.85,2814800,10.6098758504303,10.9598543941077,10.5975959015294,10.9598543941077,4584383.89719964,0.0,1.0
2003-07-18,17.48,17.5,17.2,17.42,1686400,10.7326753394399,10.7449552883409,10.5607560548265,10.695835492737,2746591.23356454,0.0,1.0
2003-07-21,17.3,17.44,17.14,17.4,1525800,10.6221557993313,10.708115441638,10.5239162081236,10.6835555438361,2485026.62723717,0.0,1.0
2003-07-22,17.48,17.538,17.15,17.16,1333400,10.7326753394399,10.7682871912527,10.5300561825741,10.5361961570246,2171670.27445147,0.0,1.0
2003-07-23,17.59,17.59,17.16,17.48,1188100,10.8002150583952,10.8002150583952,10.5361961570246,10.7326753394399,1935024.33858991,0.0,1.0
2003-07-24,17.58,17.94,17.5,17.72,1230500,10.7940750839447,11.015114164162,10.7449552883409,10.8800347262515,2004080.00053438,0.0,1.0
2003-07-25,17.85,17.87,17.35,17.4,803300,10.9598543941077,10.9721343430087,10.6528556715837,10.6835555438361,1308311.6330185,0.0,1.0
2003-07-28,17.73,18.1,17.65,18.0,909800,10.8861747007019,11.1133537553697,10.8370549050981,11.0519540108649,1481765.12351579,0.0,1.0
2003-07-29,17.3,17.7,17.21,17.6,1530200,10.6221557993313,10.8677547773505,10.566896029277,10.8063550328457,2492192.78083518,0.0,1.0
2003-07-30,17.18,17.43,17.15,17.25,1020600,10.5484761059255,10.7019754671875,10.5300561825741,10.5914559270789,1662221.90048385,0.0,1.0
2003-07-31,17.05,17.71,17.05,17.45,1596200,10.4686564380693,10.873894751801,10.4686564380693,10.7142554160885,2599685.08480533,0.0,1.0
2003-08-01,17.4,17.41,17.0,17.1,1917700,10.6835555438361,10.6896955182866,10.4379565658169,10.4993563103217,3123302.89884174,0.0,1.0
2003-08-04,17.21,17.43,17.14,17.36,1086300,10.566896029277,10.7019754671875,10.5239162081236,10.6589956460342,1769225.60307231,0.0,1.0
2003-08-05,17.08,17.32,16.99,17.3,1092400,10.4870763614207,10.6344357482322,10.4318165913664,10.6221557993313,1779160.4978332,0.0,1.0
2003-08-06,17.14,17.23,16.85,17.08,1067500,10.5239162081236,10.5791759781779,10.3458569490597,10.4870763614207,1738606.58315355,0.0,1.0
2003-08-07,17.66,17.66,17.25,17.35,1955000,10.8431948795486,10.8431948795486,10.5914559270789,10.6528556715837,3184052.33729759,0.0,1.0
2003-08-08,17.47,17.8,17.35,17.7,1014000,10.7265353649894,10.9291545218553,10.6528556715837,10.8677547773505,1651472.67008684,0.0,1.0
2003-08-11,17.39,17.54,17.25,17.46,767700,10.6774155693856,10.7695151861428,10.5914559270789,10.720395390539,1250330.93572551,0.0,1.0
2003-08-12,17.48,17.54,17.32,17.39,978400,10.7326753394399,10.7695151861428,10.6344357482322,10.6774155693856,1593491.97279385,0.0,1.0
2003-08-13,17.52,17.69,17.37,17.69,3675000,10.7572352372418,10.8616148029,10.6651356204846,10.8616148029,5985366.9256106,0.0,1.0
2003-08-14,18.06,18.25,17.95,18.0,3173400,11.0887938575678,11.2054533721269,11.0212541386125,11.0519540108649,5168425.41543744,0.0,1.0
2003-08-15,18.28,18.43,17.96,18.1,1218500,11.2238732954784,11.3159729122356,11.027394113063,11.1133537553697,1984535.94526707,0.0,1.0
2003-08-18,18.15,18.5,18.13,18.3,1024600,11.1440536276221,11.3589527333889,11.1317736787212,11.2361532443793,1668736.58557295,0.0,1.0
2003-08-19,18.35,18.55,18.15,18.33,1211000,11.2668531166317,11.3896526056413,11.1440536276221,11.2545731677308,1972320.91072501,0.0,1.0
2003-08-20,18.09,18.45,18.04,18.36,1112600,11.1072137809192,11.3282528611365,11.0765139086668,11.2729930910822,1812059.65753316,0.0,1.0
2003-08-21,18.35,18.51,18.21,18.22,1413900,11.2668531166317,11.3650927078394,11.180893474325,11.1870334487755,2302778.31186961,0.0,1.0
2003-08-22,18.29,18.47,18.24,18.36,1203300,11.2300132699288,11.3405328100375,11.1993133976764,11.2729930910822,1959780.1419285,0.0,1.0
2003-08-25,18.2,18.5,18.15,18.35,1370700,11.1747534998745,11.3589527333889,11.1440536276221,11.2668531166317,2232419.71290733,0.0,1.0
2003-08-26,18.16,18.5,18.02,18.22,1480400,11.1501936020726,11.3589527333889,11.0642339597659,11.1870334487755,2411084.95147589,0.0,1.0
2003-08-27,18.27,18.3,18.07,18.08,887300,11.2177333210279,11.2361532443793,11.0949338320183,11.1010738064688,1445120.01988959,0.0,1.0
2003-08-28,18.32,18.32,18.04,18.28,841500,11.2484331932803,11.2484331932803,11.0765139086668,11.2238732954784,1370526.8756194,0.0,1.0
2003-08-29,18.49,18.49,18.29,18.3,752700,11.3528127589385,11.3528127589385,11.2300132699288,11.2361532443793,1225900.86664138,0.0,1.0
2003-09-02,18.71,18.79,18.31,18.45,1362500,11.487892196849,11.5370119924529,11.2422932188298,11.3282528611365,2219064.60847468,0.0,1.0
2003-09-03,18.4,18.7,18.33,18.63,2430700,11.2975529888841,11.4817522223985,11.2545731677308,11.4387724012452,3958811.26151882,0.0,1.0
2003-09-04,18.85,18.9,18.63,18.65,2076100,11.5738518391558,11.6045517114082,11.4387724012452,11.4510523501461,3381284.42837009,0.0,1.0
2003-09-05,18.93,19.1,18.74,18.85,1798800,11.6229716347596,11.7273512004178,11.5063121202005,11.5738518391558,2929653.88456825,0.0,1.0
2003-09-08,18.7,19.07,18.61,18.9,1231000,11.4817522223985,11.7089312770663,11.4264924523442,11.6045517114082,2004894.33617052,0.0,1.0
2003-09-09,18.62,18.68,18.45,18.66,862300,11.4326324267947,11.4694722734976,11.3282528611365,11.4571923245966,1404403.23808272,0.0,1.0
2003-09-10,18.8,18.82,18.51,18.61,1683400,11.5431519669034,11.5554319158043,11.3650927078394,11.4264924523442,2741705.2197477,0.0,1.0
2003-09-11,18.81,19.35,18.77,18.91,2335800,11.5492919413538,11.8808505616798,11.5247320435519,11.6106916858586,3804250.35777992,0.0,1.0
2003-09-12,18.71,18.74,18.391,18.73,1383400,11.487892196849,11.5063121202005,11.2920270118787,11.50017214575,2253103.83806522,0.0,1.0
2003-09-15,18.6,18.76,18.53,18.7,988400,11.4203524778937,11.5185920691014,11.3773726567404,11.4817522223985,1609778.6855166,0.0,1.0
2003-09-16,18.52,18.6,18.44,18.6,1214000,11.3712326822899,11.4203524778937,11.3221128866861,11.4203524778937,1977206.92454183,0.0,1.0
2003-09-17,19.04,19.04,18.42,18.5,2903800,11.7150712515168,11.7150712515168,11.3335930910157,11.3828160794675,4719420.89066181,0.04,1.0
2003-09-18,18.88,19.07,18.75,19.04,1757200,11.6166252746133,11.7335298721862,11.5366379183792,11.7150712515168,2855901.3668541,0.0,1.0
2003-09-19,19.04,19.1,18.81,18.85,1345400,11.7150712515168,11.7519884928556,11.573555159718,11.5981666539439,2186620.58898561,0.0,1.0
2003-09-22,19.2,19.22,18.75,18.9,1311400,11.8135172284203,11.8258229755332,11.5366379183792,11.6289310217262,2131361.85550448,0.0,1.0
2003-09-23,19.43,19.47,19.13,19.25,1259100,11.9550333202191,11.979644814445,11.770447113525,11.8442815962027,2046360.92135556,0.0,1.0
2003-09-24,19.25,19.61,19.23,19.5,1126600,11.8442815962027,12.0657850442355,11.8319758490897,11.9981034351144,1831014.38646586,0.0,1.0
2003-09-25,19.38,19.6,19.3,19.4,891100,11.9242689524368,12.0596321706791,11.875045963985,11.9365746995497,1448266.39426569,0.0,1.0
2003-09-26,18.95,19.27,18.83,19.13,916200,11.6596953895086,11.8565873433156,11.585860906831,11.770447113525,1489060.34162971,0.0,1.0
2003-09-29,19.02,19.21,18.76,18.92,600000,11.7027655044039,11.8196701019768,11.5427907919357,11.6412367688392,975154.12025521,0.0,1.0
2003-09-30,19.06,19.17,18.53,19.02,1120600,11.7273769986297,11.7950586077509,11.4012747001369,11.7027655044039,1821262.84526333,0.0,1.0
2003-10-01,19.52,19.79,19.28,19.59,1966000,12.0104091822273,12.176536768252,11.8627402168721,12.0534792971226,3195255.00070292,0.0,1.0
2003-10-02,19.49,19.6,19.3,19.6,762200,11.9919505615579,12.0596321706791,11.875045963985,12.0596321706791,1238770.78409754,0.0,1.0
2003-10-03,19.68,19.88,19.5,19.5,1223900,12.1088551591308,12.2319126302602,11.9981034351144,11.9981034351144,1989151.87963393,0.0,1.0
2003-10-06,19.83,19.85,19.56,19.68,801900,12.2011482624779,12.2134540095908,12.0350206764532,12.1088551591308,1303293.48172109,0.0,1.0
2003-10-07,19.76,19.85,19.6,19.83,588400,12.1580781475826,12.2134540095908,12.0596321706791,12.2011482624779,956301.140596942,0.0,1.0
2003-10-08,19.75,19.82,19.55,19.66,569200,12.1519252740261,12.1949953889214,12.0288678028967,12.0965494120179,925096.208748778,0.0,1.0
2003-10-09,19.67,19.95,19.51,19.83,669100,12.1027022855744,12.2749827451555,12.0042563086708,12.2011482624779,1087459.36977127,0.0,1.0
2003-10-10,19.64,19.77,19.55,19.62,512400,12.0842436649049,12.164231021139,12.0288678028967,12.071937917792,832781.618697954,0.0,1.0
2003-10-13,19.79,19.93,19.68,19.68,671500,12.176536768252,12.2626769980425,12.1088551591308,12.1088551591308,1091359.98625229,0.0,1.0
2003-10-14,19.7,19.86,19.38,19.76,1170400,12.1211609062438,12.2196068831473,11.9242689524368,12.1580781475826,1902200.63724449,0.0,1.0
2003-10-15,20.05,21.0,20.05,20.99,4276900,12.3365114807202,12.9210344685847,12.3365114807202,12.9148815950282,6951061.09486584,0.0,1.0
2003-10-16,19.94,20.06,19.46,20.06,2949000,12.268829871599,12.3426643542766,11.9734919408885,12.3426643542766,4792882.50105437,0.0,1.0
2003-10-17,19.96,20.0,19.88,19.88,1499500,12.2811356187119,12.3057471129378,12.2319126302602,12.2319126302602,2437072.67220449,0.0,1.0
2003-10-20,20.3,20.43,19.95,19.95,1612900,12.4903333196319,12.570320675866,12.2749827451555,12.2749827451555,2621376.80093272,0.0,1.0
2003-10-21,20.46,20.65,20.3,20.3,1138700,12.5887792965354,12.7056838941083,12.4903333196319,12.4903333196319,1850679.99455768,0.0,1.0
2003-10-22,20.18,20.5,20.15,20.44,1206300,12.4164988369543,12.6133907907613,12.3980402162849,12.5764735494225,1960547.3587731,0.0,1.0
2003-10-23,20.19,20.25,19.95,20.18,691600,12.4226517105107,12.4595689518495,12.2749827451555,12.4164988369543,1124027.64928084,0.0,1.0
2003-10-24,20.19,20.24,19.8,20.04,746500,12.4226517105107,12.4534160782931,12.1826896418084,12.3303586071637,1213254.2512842,0.0,1.0
2003-10-27,20.04,20.21,19.85,20.18,799500,12.3303586071637,12.4349574576237,12.2134540095908,12.4164988369543,1299392.86524007,0.0,1.0
2003-10-28,20.14,20.21,20.03,20.04,1405700,12.3918873427284,12.4349574576237,12.3242057336072,12.3303586071637,2284623.57807125,0.0,1.0
2003-10-29,20.04,20.13,19.95,20.12,979200,12.3303586071637,12.3857344691719,12.2749827451555,12.3795815956155,1591451.52425651,0.0,1.0
2003-10-30,20.02,20.2,19.99,20.19,1095400,12.3180528600508,12.4288045840672,12.2995942393814,12.4226517105107,1780306.37221259,0.0,1.0
2003-10-31,20.16,20.16,19.97,20.1,745300,12.4041930898413,12.4041930898413,12.2872884922684,12.3672758485025,1211303.94304369,0.0,1.0
2003-11-03,20.5,20.77,20.1,20.15,1454700,12.6133907907613,12.7795183767859,12.3672758485025,12.3980402162849,2364261.16455876,0.0,1.0
2003-11-04,20.19,20.5,20.02,20.5,1111200,12.4226517105107,12.6133907907613,12.3180528600508,12.6133907907613,1805985.43071266,0.0,1.0
2003-11-05,20.09,20.19,19.87,20.19,514200,12.361122974946,12.4226517105107,12.2257597567037,12.4226517105107,835707.08105872,0.0,1.0
2003-11-06,20.47,20.61,19.94,20.08,1198900,12.5949321700919,12.6810723998824,12.268829871599,12.3549701013896,1948520.45795662,0.0,1.0
2003-11-07,20.3,20.54,20.22,20.47,981900,12.4903333196319,12.6380022849871,12.4411103311801,12.5949321700919,1595839.71779765,0.0,1.0
2003-11-10,20.33,20.43,20.07,20.3,724200,12.5087919403013,12.570320675866,12.3488172278331,12.4903333196319,1177011.02314804,0.0,1.0
2003-11-11,20.36,20.49,20.1,20.33,933300,12.5272505609707,12.6072379172048,12.3672758485025,12.5087919403013,1516852.23405698,0.0,1.0
2003-11-12,20.28,20.36,20.15,20.36,1120800,12.478027572519,12.5272505609707,12.3980402162849,12.5272505609707,1821587.89663673,0.0,1.0
2003-11-13,20.21,20.27,20.11,20.25,800800,12.4349574576237,12.4718746989625,12.373428722059,12.4595689518495,1301505.69916729,0.0,1.0
2003-11-14,20.2,20.31,20.12,20.2,1690400,12.4288045840672,12.4964861931884,12.3795815956155,12.4288045840672,2747334.20813235,0.0,1.0
2003-11-17,20.31,20.36,20.11,20.2,878800,12.4964861931884,12.5272505609707,12.373428722059,12.4288045840672,1428275.73480046,0.0,1.0
2003-11-18,20.49,20.54,20.26,20.28,1196000,12.6072379172048,12.6380022849871,12.465721825406,12.478027572519,1943807.21304206,0.0,1.0
2003-11-19,20.47,20.5,20.26,20.44,583100,12.5949321700919,12.6133907907613,12.465721825406,12.5764735494225,947687.279201354,0.0,1.0
2003-11-20,20.32,20.48,20.25,20.46,701100,12.5026390667448,12.6010850436483,12.4595689518495,12.5887792965354,1139467.58951822,0.0,1.0
2003-11-21,20.46,20.55,20.23,20.34,1307700,12.5887792965354,12.6441551585436,12.4472632047366,12.5149448138578,2125348.40509623,0.0,1.0
2003-11-24,20.62,20.67,20.45,20.46,865200,12.6872252734389,12.7179896412212,12.5826264229789,12.5887792965354,1406172.24140802,0.0,1.0
2003-11-25,20.62,20.71,20.51,20.63,557000,12.6872252734389,12.7426011354471,12.6195436643177,12.6933781469954,905268.074970255,0.0,1.0
2003-11-26,20.67,20.73,20.51,20.64,411200,12.7179896412212,12.7549068825601,12.6195436643177,12.6995310205518,668305.623748241,0.0,1.0
2003-11-28,20.65,20.79,20.63,20.67,244600,12.7056838941083,12.7918241238989,12.6933781469954,12.7179896412212,397537.829690708,0.0,1.0
2003-12-01,20.79,20.84,20.57,20.8,652400,12.7918241238989,12.8225884916812,12.6564609056566,12.7979769974553,1060317.58009083,0.0,1.0
2003-12-02,20.84,20.9,20.6,20.69,868600,12.8225884916812,12.85950573302,12.674919526326,12.7302953883342,1411698.11475613,0.0,1.0
2003-12-03,20.69,20.88,20.64,20.78,712100,12.7549068825601,12.8720374919214,12.7240830379913,12.8103898027839,1155112.23528766,0.04,1.0
2003-12-04,20.8,20.89,20.75,20.79,938000,12.8227193406114,12.8782022608352,12.7918954960426,12.8165545716976,1521549.32832443,0.0,1.0
2003-12-05,21.08,21.19,20.87,20.9,1232700,12.9953328701965,13.0631453282478,12.8658727230077,12.8843670297489,1999588.33371592,0.0,1.0
2003-12-08,21.38,21.42,21.05,21.08,1094000,13.1802759376092,13.2049350132642,12.9768385634553,12.9953328701965,1774600.17610547,0.0,1.0
2003-12-09,21.28,21.4,21.14,21.3,736800,13.1186282484716,13.1926054754367,13.0323214836791,13.1309577862991,1195178.61951967,0.0,1.0
2003-12-10,21.3,21.43,21.18,21.28,818400,13.1309577862991,13.211099782178,13.0569805593341,13.1186282484716,1327543.67835898,0.0,1.0
2003-12-11,21.82,21.87,21.27,21.28,1529800,13.4515257698144,13.4823496143832,13.1124634795579,13.1186282484716,2481520.42907327,0.0,1.0
2003-12-12,21.86,22.0,21.8,22.0,1154300,13.4761848454694,13.562491610262,13.4391962319869,13.562491610262,1872414.06149777,0.0,1.0
2003-12-15,22.07,22.21,21.87,21.9,1830500,13.6056449926583,13.6919517574509,13.4823496143832,13.5008439211245,2969292.15937941,0.0,1.0
2003-12-16,22.01,22.1,21.9,22.07,1578400,13.5686563791758,13.6241392993996,13.5008439211245,13.6056449926583,2560355.50088197,0.0,1.0
2003-12-17,21.89,22.16,21.79,22.01,1287300,13.4946791522107,13.6611279128821,13.4330314630732,13.5686563791758,2088156.13043929,0.0,1.0
2003-12-18,21.65,22.05,21.36,21.79,1664600,13.3467246982806,13.5933154548308,13.1679463997817,13.4330314630732,2700182.31548918,0.0,1.0
2003-12-19,21.78,21.81,21.41,21.66,1467900,13.4268666941594,13.4453610009007,13.1987702443504,13.3528894671943,2381111.15037041,0.0,1.0
2003-12-22,21.66,22.72,21.49,21.66,1071900,13.3528894671943,14.0063549720524,13.2480883956605,13.3528894671943,1738751.30600317,0.0,1.0
2003-12-23,21.59,21.89,21.53,21.65,809700,13.309736084798,13.4946791522107,13.2727474713155,13.3467246982806,1313431.22723273,0.0,1.0
2003-12-24,21.55,21.61,21.37,21.59,213700,13.285077009143,13.3220656226256,13.1741111686954,13.309736084798,346647.219043639,0.0,1.0
2003-12-26,21.56,21.72,21.5,21.7,259100,13.2912417780568,13.3898780806769,13.2542531645742,13.3775485428494,420291.504231195,0.0,1.0
2003-12-29,21.65,21.88,21.53,21.85,825300,13.3467246982806,13.488514383297,13.2727474713155,13.4700200765557,1338736.31201083,0.0,1.0
2003-12-30,21.8,21.88,21.58,21.73,648700,13.4391962319869,13.488514383297,13.3035713158843,13.3960428495906,1052269.77535614,0.0,1.0
2003-12-31,21.87,21.94,21.7,21.93,742800,13.4823496143832,13.5255029967795,13.3775485428494,13.5193382278657,1204911.34443432,0.0,1.0
2004-01-02,21.73,21.93,21.59,21.77,809400,13.3960428495906,13.5193382278657,13.309736084798,13.4207019252456,1312944.590987,0.0,1.0
2004-01-05,22.03,22.08,21.69,21.73,1600700,13.5809859170033,13.6118097615721,13.3713837739356,13.3960428495906,2596528.79514811,0.0,1.0
2004-01-06,22.33,22.35,21.97,22.0,1028300,13.7659289844159,13.7782585222435,13.5439973035208,13.562491610262,1668026.83829001,0.0,1.0
2004-01-07,21.88,22.07,21.515,21.9,1948600,13.488514383297,13.6056449926583,13.2635003179449,13.5008439211245,3160864.62811619,0.0,1.0
2004-01-08,21.51,21.87,21.41,21.74,879400,13.260417933488,13.4823496143832,13.1987702443504,13.4022076185044,1426493.04832464,0.0,1.0
2004-01-09,21.2,21.49,21.1,21.4,1356400,13.0693100971616,13.2480883956605,13.007662408024,13.1926054754367,2200244.67903973,0.0,1.0
2004-01-12,21.3,21.41,21.1,21.25,582000,13.1309577862991,13.1987702443504,13.007662408024,13.1001339417304,944074.316721562,0.0,1.0
2004-01-13,21.09,21.49,20.9,21.31,1034800,13.0014976391103,13.2480883956605,12.8843670297489,13.1371225552129,1678570.62361421,0.0,1.0
2004-01-14,21.18,21.19,20.92,21.09,1198200,13.0569805593341,13.0631453282478,12.8966965675764,13.0014976391103,1943625.16545665,0.0,1.0
2004-01-15,21.05,21.16,20.91,21.15,703200,12.9768385634553,13.0446510215066,12.8905317986627,13.0384862525928,1140675.35999759,0.0,1.0
2004-01-16,21.18,21.21,21.0,21.06,749400,13.0569805593341,13.0754748660753,12.9460147188865,12.983003332369,1215617.34184044,0.0,1.0
2004-01-20,21.39,21.49,21.22,21.23,723900,13.1864407065229,13.2480883956605,13.0816396349891,13.0878044039028,1174253.26095316,0.0,1.0
2004-01-21,21.81,21.81,21.3,21.45,1261600,13.4453610009007,13.4453610009007,13.1309577862991,13.2234293200055,2046467.62538817,0.0,1.0
2004-01-22,21.77,21.97,21.66,21.81,948300,13.4207019252456,13.5439973035208,13.3528894671943,13.4453610009007,1538257.17276127,0.0,1.0
2004-01-23,21.6,21.79,21.48,21.7,679600,13.3159008537118,13.4330314630732,13.2419236267467,13.3775485428494,1102393.30866662,0.0,1.0
2004-01-26,21.84,21.85,21.51,21.51,561900,13.4638553076419,13.4700200765557,13.260417933488,13.260417933488,911469.688257467,0.0,1.0
2004-01-27,22.08,22.25,21.84,21.97,1044500,13.6118097615721,13.7166108331059,13.4638553076419,13.5439973035208,1694305.19555956,0.0,1.0
2004-01-28,21.53,22.06,21.27,22.0,1035600,13.2727474713155,13.5994802237446,13.1124634795579,13.562491610262,1679868.3202695,0.0,1.0
2004-01-29,22.89,22.89,22.02,22.1,2599700,14.1111560435863,14.1111560435863,13.5748211480895,13.6241392993996,4217027.4934382,0.0,1.0
2004-01-30,22.9,23.05,22.55,22.89,2263000,14.1173208125,14.2097923462063,13.9015539005186,14.1111560435863,3670859.41364414,0.0,1.0
2004-02-02,23.46,23.5,22.81,22.81,1919400,14.4625478716703,14.4872069473253,14.0618378922762,14.0618378922762,3113498.70019822,0.0,1.0
2004-02-03,22.79,23.5,22.72,23.4,2113800,14.0495083544487,14.4872069473253,14.0063549720524,14.4255592581878,3428838.98743305,0.0,1.0
2004-02-04,22.67,22.76,22.43,22.57,1496700,13.9755311274836,14.0310140477074,13.8275766735535,13.9138834383461,2427828.22996076,0.0,1.0
2004-02-05,23.3,23.3,22.51,22.71,1696900,14.3639115690502,14.3639115690502,13.8768948248635,14.0001902031387,2752576.81794642,0.0,1.0
2004-02-06,23.27,23.31,23.0,23.12,1182400,14.345417262309,14.370076337964,14.1789685016376,14.2529457286026,1917995.65651472,0.0,1.0
2004-02-09,23.35,23.49,23.14,23.25,746600,14.394735413619,14.4810421784116,14.2652752664301,14.3330877244815,1211075.40354694,0.0,1.0
2004-02-10,23.62,23.65,23.21,23.25,1375000,14.5611841742904,14.5796784810317,14.3084286488264,14.3330877244815,2230416.12627516,0.0,1.0
2004-02-11,23.87,23.94,23.4,23.53,1837600,14.7153033971343,14.7584567795306,14.4255592581878,14.5057012540666,2980809.21719508,0.0,1.0
2004-02-12,23.63,23.84,23.5,23.68,589600,14.5673489432042,14.696809090393,14.4872069473253,14.5981727877729,956402.434946787,0.0,1.0
2004-02-13,23.65,23.76,23.43,23.51,1174900,14.5796784810317,14.647490939083,14.444053564929,14.4933717162391,1905829.75037141,0.0,1.0
2004-02-17,23.87,23.95,23.59,23.66,623400,14.7153033971343,14.7646215484443,14.5426898675491,14.5858432499454,1011230.11863268,0.0,1.0
2004-02-18,24.0,24.34,23.8,23.8,2580200,14.7954453930131,15.0050475360808,14.672150014738,14.672150014738,4185396.13746558,0.0,1.0
2004-02-19,23.79,24.18,23.78,24.18,1318300,14.6659852458242,14.9064112334607,14.6598204769105,14.9064112334607,2138441.87583168,0.0,1.0
2004-02-20,23.4,23.51,22.91,23.49,2290200,14.4255592581878,14.4933717162391,14.1234855814138,14.4810421784116,3714981.09992391,0.0,1.0
2004-02-23,23.4,23.61,23.19,23.54,1500900,14.4255592581878,14.5550194053766,14.2960991109989,14.5118660229804,2434641.13740101,0.0,1.0
2004-02-24,23.39,23.49,23.27,23.4,1589400,14.419394489274,14.4810421784116,14.345417262309,14.4255592581878,2578198.82989218,0.0,1.0
2004-02-25,23.45,23.59,23.24,23.48,875300,14.4563831027566,14.5426898675491,14.3269229555677,14.4748774094978,1419842.35296629,0.0,1.0
2004-02-26,23.78,23.84,23.38,23.42,1171100,14.6598204769105,14.696809090393,14.4132297203603,14.4378887960153,1899665.69125879,0.0,1.0
2004-02-27,23.31,23.76,21.75,21.75,2277200,14.370076337964,14.647490939083,13.4083723874181,13.4083723874181,3693893.52927549,0.0,1.0
2004-03-01,24.07,24.14,23.27,23.43,2161100,14.8385987754094,14.8817521578057,14.345417262309,14.444053564929,3505565.30217691,0.0,1.0
2004-03-02,23.79,23.99,23.6,23.94,1101700,14.6659852458242,14.7892806240994,14.5488546364629,14.7584567795306,1787090.50641262,0.0,1.0
2004-03-03,24.17,24.23,23.65,23.75,1419000,14.900246464547,14.9372350780295,14.5796784810317,14.6413261701692,2301789.44231596,0.0,1.0
2004-03-04,24.09,24.15,23.96,24.02,968000,14.8509283132369,14.8879169267194,14.7707863173581,14.8077749308406,1570212.95289772,0.0,1.0
2004-03-05,24.01,24.07,23.84,24.0,1198300,14.8016101619269,14.8385987754094,14.696809090393,14.7954453930131,1943787.37753856,0.0,1.0
2004-03-08,24.13,24.27,23.8,24.01,1236600,14.8755873888919,14.9618941536845,14.672150014738,14.8016101619269,2005914.60491045,0.0,1.0
2004-03-09,24.15,24.3,24.03,24.04,887200,14.8879169267194,14.9803884604258,14.8139396997544,14.8201044686681,1439145.59071369,0.0,1.0
2004-03-10,23.55,24.15,23.49,24.15,1539300,14.5180307918941,14.8879169267194,14.4810421784116,14.8879169267194,2496930.57685481,0.0,1.0
2004-03-11,22.99,23.56,22.94,23.55,1280100,14.1728037327238,14.5241955608079,14.141979888155,14.5180307918941,2076476.8605417,0.0,1.0
2004-03-12,23.25,23.25,22.76,23.0,766300,14.3330877244815,14.3330877244815,14.0310140477074,14.1789685016376,1243031.18368338,0.0,1.0
2004-03-15,22.92,23.3,22.89,23.25,802800,14.1296503503275,14.3639115690502,14.1111560435863,14.3330877244815,1302238.59358088,0.0,1.0
2004-03-16,22.89,23.1,22.64,22.9,971100,14.1111560435863,14.2406161907751,13.9570368207424,14.1173208125,1575241.52743695,0.0,1.0
2004-03-17,23.16,23.33,22.85,22.9,758200,14.3022638799127,14.4072459550243,14.1108259782385,14.1417030591537,1227771.50159162,0.04,1.0
2004-03-18,23.68,23.89,23.25,23.27,1664700,14.6233855214306,14.7530692612743,14.35784262556,14.3701934579261,2695688.76114425,0.0,1.0
2004-03-19,23.63,23.9,23.5,23.57,1398700,14.5925084405154,14.7592446774574,14.5122280301359,14.5554559434172,2264948.56142997,0.0,1.0
2004-03-22,23.39,23.62,23.16,23.55,977600,14.4442984521225,14.5863330243324,14.3022638799127,14.5431051110511,1583051.20015296,0.0,1.0
2004-03-23,23.32,23.51,23.23,23.3,705300,14.4010705388413,14.518403446319,14.3454917931939,14.3887197064752,1142109.25886648,0.0,1.0
2004-03-24,22.91,23.24,22.76,23.14,1105100,14.1478784753368,14.351667209377,14.0552472325912,14.2899130475466,1789515.01768517,0.0,1.0
2004-03-25,23.32,23.33,22.66,22.95,938800,14.4010705388413,14.4072459550243,13.9934930707608,14.1725801400689,1520221.42666079,0.0,1.0
2004-03-26,23.35,23.5,22.98,23.15,748200,14.4195967873904,14.5122280301359,14.191106388618,14.2960884637296,1211578.26100086,0.0,1.0
2004-03-29,23.95,24.05,23.87,24.0,1513500,14.7901217583726,14.8518759202029,14.7407184289083,14.8209988392877,2450846.96341192,0.0,1.0
2004-03-30,23.95,24.0,23.6,23.85,839500,14.7901217583726,14.8209988392877,14.5739821919663,14.7283675965422,1359422.54759452,0.0,1.0
2004-03-31,24.17,24.25,23.71,23.9,1226100,14.9259809143994,14.9753842438637,14.6419117699797,14.7592446774574,1985453.2288334,0.0,1.0
2004-04-01,24.43,24.49,24.15,24.17,823300,15.0865417351583,15.1235942322565,14.9136300820333,14.9259809143994,1333189.49783749,0.0,1.0
2004-04-02,24.31,24.5,24.17,24.43,682200,15.0124367409619,15.1297696484396,14.9259809143994,15.0865417351583,1104702.87310182,0.0,1.0
2004-04-05,24.71,24.75,24.28,24.31,1497300,15.2594533882833,15.2841550530155,14.9939104924128,15.0124367409619,2424613.91365489,0.0,1.0
2004-04-06,24.33,24.59,24.3,24.52,1018300,15.0247875733279,15.1853483940869,15.0062613247788,15.1421204808056,1648957.68935736,0.0,1.0
2004-04-07,24.64,24.75,24.05,24.33,1123000,15.2162254750021,15.2841550530155,14.8518759202029,15.0247875733279,1818500.91834264,0.0,1.0
2004-04-08,24.63,24.95,24.56,24.85,786300,15.210050058819,15.4076633766762,15.1668221455378,15.3459092148459,1273274.50765167,0.0,1.0
2004-04-12,24.45,24.74,24.31,24.74,485300,15.0988925675244,15.2779796368324,15.0124367409619,15.2779796368324,785857.96586971,0.0,1.0
2004-04-13,24.34,24.6,24.17,24.31,693900,15.030962989511,15.1915238102699,14.9259809143994,15.0124367409619,1123648.96459302,0.0,1.0
2004-04-14,24.2,24.34,24.04,24.15,1216600,14.9445071629485,15.030962989511,14.8457005040199,14.9136300820333,1970069.65027218,0.0,1.0
2004-04-15,24.17,24.28,24.0,24.2,570400,14.9259809143994,14.9939104924128,14.8209988392877,14.9445071629485,923662.443297098,0.0,1.0
2004-04-16,24.47,24.54,24.03,24.34,669100,15.1112433998905,15.1544713131717,14.8395250878369,15.030962989511,1083489.72792792,0.0,1.0
2004-04-19,24.65,24.81,24.19,24.4,732200,15.2224008911851,15.3212075501137,14.9383317467654,15.0680154866092,1185669.07605564,0.0,1.0
2004-04-20,24.45,24.87,24.42,24.66,919600,15.0988925675244,15.3582600472119,15.0803663189753,15.2285763073682,1489130.40472653,0.0,1.0
2004-04-21,24.42,24.74,23.95,24.33,738100,15.0803663189753,15.2779796368324,14.7901217583726,15.0247875733279,1195223.08800419,0.0,1.0
2004-04-22,24.63,24.79,23.99,23.99,795600,15.210050058819,15.3088567177476,14.8148234231047,14.8148234231047,1288334.22140108,0.0,1.0
2004-04-23,24.84,24.94,24.22,24.5,1090200,15.3397337986628,15.4014879604932,14.9568579953145,15.1297696484396,1765387.08920494,0.0,1.0
2004-04-26,24.47,24.75,24.33,24.73,566300,15.1112433998905,15.2841550530155,15.0247875733279,15.2718042206494,917023.214654885,0.0,1.0
2004-04-27,24.62,24.63,24.33,24.35,974300,15.203874642636,15.210050058819,15.0247875733279,15.037138405694,1577707.430758,0.0,1.0
2004-04-28,24.66,25.36,24.61,25.0,3097400,15.2285763073682,15.6608554401807,15.197699226453,15.4385404575914,5015694.3405828,0.0,1.0
2004-04-29,26.28,26.54,24.95,25.14,4220500,16.2289937290201,16.389554549779,15.4076633766762,15.5249962841539,6834357.19133136,0.0,1.0
2004-04-30,27.0,27.14,25.5,25.5,4418800,16.6736236941987,16.7600795207612,15.7473112667432,15.7473112667432,7155469.15224619,0.0,1.0
2004-05-03,26.69,26.7,26.17,26.67,3501400,16.4821857925246,16.4883612087076,16.1610641510067,16.4698349601585,5669901.26044962,0.0,1.0
2004-05-04,26.2,26.55,25.96,26.5,1652800,16.1795903995558,16.3957299659621,16.0313804111629,16.3648528850469,2676418.80484124,0.0,1.0
2004-05-05,26.63,26.78,26.07,26.25,1468300,16.4451332954264,16.5377645381719,16.0993099891763,16.210467480471,2377653.51594167,0.0,1.0
2004-05-06,26.75,26.94,26.3,26.43,1158000,16.5192382896228,16.6365711971005,16.2413445613862,16.3216249717656,1875177.26041031,0.0,1.0
2004-05-07,26.69,26.87,26.44,26.5,1429400,16.4821857925246,16.5933432838192,16.3278003879487,16.3648528850469,2314661.81004361,0.0,1.0
2004-05-10,26.46,26.73,26.4,26.69,2075400,16.3401512203147,16.5068874572567,16.3030987232165,16.4821857925246,3360745.15220688,0.0,1.0
2004-05-11,26.83,26.87,26.3,26.31,1951400,16.5686416190871,16.5933432838192,16.2413445613862,16.2475199775692,3159948.96888142,0.0,1.0
2004-05-12,26.72,26.95,26.48,26.6,2205600,16.5007120410737,16.6427466132835,16.3525020526808,16.4266070468772,3571581.1446986,0.0,1.0
2004-05-13,26.91,26.99,26.5,26.55,1204900,16.6180449485514,16.6674482780157,16.3648528850469,16.3957299659621,1951123.55878099,0.0,1.0
2004-05-14,27.02,27.07,26.4,26.91,1207100,16.6859745265648,16.71685160748,16.3030987232165,16.6180449485514,1954686.07171095,0.0,1.0
2004-05-17,26.99,27.2,26.57,26.8,1050900,16.6674482780157,16.7971320178594,16.4080807983281,16.550115370538,1701747.65368324,0.0,1.0
2004-05-18,27.02,27.38,26.93,26.95,1979100,16.6859745265648,16.9082895091541,16.6303957809175,16.6427466132835,3204804.24531783,0.0,1.0
2004-05-19,26.72,27.08,26.66,27.01,1086800,16.5007120410737,16.723027023663,16.4636595439755,16.6797991103817,1759881.38740408,0.0,1.0
2004-05-20,26.78,26.95,26.54,26.8,1027200,16.5377645381719,16.6427466132835,16.389554549779,16.550115370538,1663369.67348314,0.0,1.0
2004-05-21,27.15,27.19,26.85,26.98,1889700,16.7662549369443,16.7909566016764,16.5809924514532,16.6612728618326,3060036.67443641,0.0,1.0
2004-05-24,27.06,27.3,26.66,27.16,931400,16.7106761912969,16.8588861796898,16.4636595439755,16.7724303531273,1508238.42862363,0.0,1.0
2004-05-25,27.21,27.26,26.71,26.99,1025800,16.8033074340425,16.8341845149577,16.4945366248906,16.6674482780157,1661102.61980043,0.0,1.0
2004-05-26,27.23,27.26,26.92,27.21,1321000,16.8156582664086,16.8341845149577,16.6242203647344,16.8033074340425,2139127.08203974,0.0,1.0
2004-05-27,27.4,27.49,27.23,27.23,1257600,16.9206403415202,16.9762190871675,16.8156582664086,16.8156582664086,2036461.9366943,0.0,1.0
2004-05-28,27.55,27.63,27.28,27.42,1202100,17.0132715842657,17.06267491373,16.8465353473237,16.9329911738862,1946589.45141558,0.0,1.0
2004-06-01,27.28,27.46,27.15,27.45,1424800,16.8465353473237,16.9576928386184,16.7662549369443,16.9515174224354,2307212.91937186,0.0,1.0
2004-06-02,27.97,28.07,27.38,27.38,1688400,17.2726390639533,17.3343932257836,16.9082895091541,16.9082895091541,2734066.74134435,0.0,1.0
2004-06-03,27.77,28.12,27.77,27.8,1123400,17.1491307402925,17.3652703066988,17.1491307402925,17.1676569888416,1819148.64796628,0.0,1.0
2004-06-04,27.86,27.98,27.74,27.94,992600,17.2047094859399,17.2788144801363,17.1306044917434,17.2541128154041,1607341.06103909,0.0,1.0
2004-06-07,28.02,28.08,27.84,27.99,512600,17.3035161448684,17.3405686419667,17.1923586535738,17.2849898963193,830065.512682494,0.0,1.0
2004-06-08,28.48,28.58,27.95,27.95,1356900,17.5875852892881,17.6493394511185,17.2602882315872,17.2602882315872,2197260.81576058,0.0,1.0
2004-06-09,28.05,28.45,27.94,28.4,1097600,17.3220423934176,17.569059040739,17.2541128154041,17.5381819598238,1777370.0872421,0.0,1.0
2004-06-10,28.23,28.3,27.88,28.05,1494500,17.4331998847122,17.4764277979935,17.2170603183059,17.3220423934176,2420079.80628948,0.0,1.0
2004-06-14,28.11,28.2,27.95,28.0,969500,17.3590948905158,17.4146736361631,17.2602882315872,17.2911653125024,1569934.67527443,0.0,1.0
2004-06-15,28.28,28.49,28.07,28.11,3058900,17.4640769656274,17.5937607054712,17.3343932257836,17.3590948905158,4953350.36430838,0.0,1.0
2004-06-16,28.31,28.4,28.09,28.15,1074000,17.5073048789086,17.5629621533382,17.3712537636363,17.408358613256,1736700.20658802,0.04,1.0
2004-06-17,28.33,28.74,28.3,28.43,1152900,17.5196731621152,17.77322296785,17.5011207373054,17.5815145781481,1864284.60723959,0.0,1.0
2004-06-18,28.1,28.74,28.1,28.3,2181300,17.3774379052396,17.77322296785,17.3774379052396,17.5011207373054,3527247.82181605,0.0,1.0
2004-06-21,28.35,28.63,28.15,28.18,1231700,17.5320414453218,17.7051974102139,17.408358613256,17.4269110380659,1991707.30396132,0.0,1.0
2004-06-22,29.02,29.34,28.25,28.25,1872800,17.9463789327421,18.1442714640473,17.4702000292889,17.4702000292889,3028391.19822908,0.0,1.0
2004-06-23,28.89,29.18,28.79,29.02,1180400,17.8659850918994,18.0453251983947,17.8041436758665,17.9463789327421,1908753.18794831,0.0,1.0
2004-06-24,28.8,29.04,28.65,28.98,1301800,17.8103278174698,17.9587472159487,17.7175656934204,17.9216423663289,2105061.7587861,0.0,1.0
2004-06-25,28.58,28.95,28.55,28.75,1451800,17.6742767021974,17.9030899415191,17.6557242773876,17.7794071094533,2347617.65356097,0.0,1.0
2004-06-28,28.47,28.72,28.45,28.57,1295900,17.6062511445613,17.7608546846435,17.5938828613547,17.6680925605941,2095521.22692496,0.0,1.0
2004-06-29,28.73,29.02,28.5,28.57,1352900,17.7670388262467,17.9463789327421,17.6248035693711,17.6680925605941,2187692.46693941,0.0,1.0
2004-06-30,28.99,29.0,28.6,28.87,1546800,17.9278265079322,17.9340106495355,17.686644985404,17.8536168086928,2501236.38691839,0.0,1.0
2004-07-01,28.41,28.99,28.3,28.99,1749900,17.5691462949415,17.9278265079322,17.5011207373054,17.9278265079322,2829657.06844355,0.0,1.0
2004-07-02,28.47,28.69,28.35,28.57,682700,17.6062511445613,17.7423022598336,17.5320414453218,17.6680925605941,1103952.72908532,0.0,1.0
2004-07-06,28.46,28.76,28.35,28.49,1574600,17.600067002958,17.7855912510566,17.5320414453218,17.6186194277678,2546190.07941665,0.0,1.0
2004-07-07,27.97,28.44,27.77,28.33,2012800,17.2970440643969,17.5876987197514,17.1733612323311,17.5196731621152,3254776.70001894,0.0,1.0
2004-07-08,28.26,28.57,27.85,27.97,1202100,17.4763841708922,17.6680925605941,17.2228343651574,17.2970440643969,1943842.94072575,0.0,1.0
2004-07-09,28.17,28.62,28.17,28.27,1417300,17.4207268964626,17.6990132686106,17.4207268964626,17.4825683124955,2291829.79776275,0.0,1.0
2004-07-12,28.22,28.28,27.95,28.18,1218400,17.4516476044791,17.4887524540988,17.2846757811903,17.4269110380659,1970200.68129128,0.0,1.0
2004-07-13,28.45,28.59,27.98,28.29,1988800,17.5938828613547,17.6804608438007,17.3032282060001,17.4949365957021,3215967.75685497,0.0,1.0
2004-07-14,28.08,28.46,27.93,28.46,1095200,17.365069622033,17.600067002958,17.2723074979837,17.600067002958,1770981.4397162,0.0,1.0
2004-07-15,27.58,28.23,27.51,28.18,1728200,17.0558625418686,17.4578317460823,17.0125735506456,17.4269110380659,2794567.31566612,0.0,1.0
2004-07-16,27.26,27.79,27.01,27.79,1581700,16.8579700105634,17.1857295155377,16.7033664704812,17.1857295155377,2557671.058436,0.0,1.0
2004-07-19,27.54,27.75,27.18,27.18,1413800,17.0311259754555,17.1609929491245,16.8084968777371,16.8084968777371,2286170.160218,0.0,1.0
2004-07-20,27.56,27.92,27.55,27.61,1643200,17.043494258662,17.2661233563804,17.0373101170587,17.0744149666785,2657118.9752937,0.0,1.0
2004-07-21,27.1,27.76,27.0,27.76,1458500,16.7590237449108,17.1671770907278,16.6971823288779,17.1671770907278,2358451.81686091,0.0,1.0
2004-07-22,26.12,26.91,25.9,26.9,3739600,16.1529778677886,16.6415250544483,16.0169267525162,16.635340912845,6047080.16066715,0.0,1.0
2004-07-23,25.15,25.86,25.13,25.82,5573400,15.5531161322696,15.9921901861031,15.540747849063,15.9674536196899,9012406.82625479,0.0,1.0
2004-07-26,25.46,25.77,25.28,25.3,1690900,15.7448245219715,15.9365329116735,15.6335099731123,15.6458782563189,2734251.7498321,0.0,1.0
2004-07-27,25.28,25.66,25.215,25.52,1667300,15.6335099731123,15.8685073540373,15.593313052691,15.7819293715913,2696089.62238753,0.0,1.0
2004-07-28,25.03,25.15,24.55,25.02,1668000,15.4789064330301,15.5531161322696,15.1820676360723,15.4727222914269,2697221.54989648,0.0,1.0
2004-07-29,20.63,23.6,20.06,23.6,18563800,12.7578841275834,14.5945741837599,12.405388056196,14.5945741837599,30018394.1294772,0.0,1.0
2004-07-30,20.4,20.89,20.3,20.6,4141800,12.6156488707077,12.9186718092689,12.5538074546749,12.7393317027735,6697453.36652353,0.0,1.0
2004-08-02,20.93,21.0,20.0,20.3,2818000,12.943408375682,12.986697366905,12.3682832065762,12.5538074546749,4556816.74317042,0.0,1.0
2004-08-03,20.3,20.95,20.23,20.71,3346200,12.5538074546749,12.9557766588886,12.5105184634519,12.8073572604097,5410936.90063762,0.0,1.0
2004-08-04,20.31,20.46,20.14,20.3,3114200,12.5599915962782,12.6527537203275,12.4548611890223,12.5538074546749,5035783.78338582,0.0,1.0
2004-08-05,20.05,20.42,20.0,20.31,2241700,12.3992039145927,12.6280171539143,12.3682832065762,12.5599915962782,3624916.99544538,0.0,1.0
2004-08-06,19.75,20.06,19.5,19.85,2630600,12.213679666494,12.405388056196,12.0590761264118,12.2755210825269,4253783.57863169,0.0,1.0
2004-08-09,19.6,19.79,19.52,19.79,1702800,12.1209175424447,12.2384162329072,12.0714444096184,12.2384162329072,2753494.51748424,0.0,1.0
2004-08-10,19.82,19.84,19.35,19.6,3146700,12.256968657717,12.2693369409236,11.9663140023625,12.1209175424447,5088337.56058708,0.0,1.0
2004-08-11,20.22,20.2304,19.52,19.57,3711300,12.5043343218486,12.510765829116,12.0714444096184,12.1023651176348,6001317.94851963,0.0,1.0
2004-08-12,20.27,20.39,20.0,20.09,2876700,12.535255029865,12.6094647291045,12.3682832065762,12.4239404810058,4651736.94999231,0.0,1.0
2004-08-13,20.19,20.46,20.02,20.16,1036000,12.4857818970387,12.6527537203275,12.3806514897828,12.4672294722288,1675252.71324505,0.0,1.0
2004-08-16,20.36,20.54,20.06,20.23,2129000,12.5909123042946,12.7022268531538,12.405388056196,12.5105184634519,3442676.66650455,0.0,1.0
2004-08-17,20.37,20.6,20.29,20.32,1159900,12.5970964458979,12.7393317027735,12.5476233130716,12.5661757378814,1875603.88232908,0.0,1.0
2004-08-18,20.42,20.54,20.16,20.32,1135400,12.6280171539143,12.7022268531538,12.4672294722288,12.5661757378814,1835986.41951586,0.0,1.0
2004-08-19,20.22,20.48,20.03,20.34,2429200,12.5043343218486,12.6651220035341,12.3868356313861,12.578544021088,3928111.86391396,0.0,1.0
2004-08-20,20.08,20.27,19.98,20.17,2495000,12.4177563394025,12.535255029865,12.3559149233696,12.4734136138321,4034513.04975522,0.0,1.0
2004-08-23,20.0,20.43,19.91,20.08,1766600,12.3682832065762,12.6342012955176,12.3126259321466,12.4177563394025,2856661.62472849,0.0,1.0
2004-08-24,20.06,20.29,19.95,20.0,1478100,12.405388056196,12.5476233130716,12.3373624985598,12.3682832065762,2390145.78711148,0.0,1.0
2004-08-25,20.45,20.6,19.93,20.06,2033800,12.6465695787242,12.7393317027735,12.3249942153532,12.405388056196,3288734.52528743,0.0,1.0
2004-08-26,20.5,20.58,20.3,20.53,1067600,12.6774902867406,12.7269634195669,12.5538074546749,12.6960427115505,1726351.15507762,0.0,1.0
2004-08-27,20.51,20.62,20.44,20.5,1004400,12.6836744283439,12.7516999859801,12.6403854371209,12.6774902867406,1624154.27141248,0.0,1.0
2004-08-30,20.28,20.55,20.23,20.55,1458200,12.5414391714683,12.7084109947571,12.5105184634519,12.7084109947571,2357966.70507136,0.0,1.0
2004-08-31,20.65,20.69,20.2,20.31,2298500,12.77025241079,12.7949889772031,12.491966038642,12.5599915962782,3716764.82760013,0.0,1.0
2004-09-01,20.43,20.67,20.218,20.65,1476600,12.6342012955176,12.7826206939965,12.5030974935279,12.77025241079,2387720.22816375,0.0,1.0
2004-09-02,20.43,20.58,20.17,20.28,1755400,12.6342012955176,12.7269634195669,12.4734136138321,12.5414391714683,2838550.78458529,0.0,1.0
2004-09-03,20.48,20.7,20.39,20.43,1067000,12.6651220035341,12.8011731188064,12.6094647291045,12.6342012955176,1725380.93149851,0.0,1.0
2004-09-07,20.59,20.85,20.52,20.65,1078800,12.7331475611702,12.8939352428557,12.6898585699472,12.77025241079,1744461.99522081,0.0,1.0
2004-09-08,19.48,19.7,19.37,19.4,4536200,12.0467078432052,12.1827589584776,11.9786822855691,11.9972347103789,7335213.66585156,0.0,1.0
2004-09-09,19.5,20.4,19.37,20.4,1532200,12.0590761264118,12.6156488707077,11.9786822855691,12.6156488707077,2477627.6131603,0.0,1.0
2004-09-10,19.3,19.41,18.96,18.96,1842500,11.9353932943461,12.0034188519822,11.7251324798343,11.7251324798343,2979394.90748455,0.0,1.0
2004-09-13,19.28,19.64,19.19,19.3,1444800,11.9230250111395,12.1456541088579,11.8673677367099,11.9353932943461,2336298.37847147,0.0,1.0
2004-09-14,19.52,19.64,19.26,19.35,1286500,12.0714444096184,12.1456541088579,11.9106567279329,11.9663140023625,2080321.05751907,0.0,1.0
2004-09-15,19.08,19.73,18.95,19.73,2753900,11.7993421790737,12.2013113832874,11.718948338231,12.2013113832874,4453164.52413663,0.0,1.0
2004-09-16,18.62,19.18,18.59,19.04,3122900,11.5396082317356,11.8866641184044,11.5210159520926,11.7999001467372,5039027.04773663,0.04,1.0
2004-09-17,18.95,19.08,18.58,18.62,2895500,11.7441233078083,11.8246898529278,11.514818525545,11.5396082317356,4672100.5529224,0.0,1.0
2004-09-20,18.87,19.055,18.62,18.95,2558600,11.694543895427,11.8091962865587,11.5396082317356,11.7441233078083,4128487.81720163,0.0,1.0
2004-09-21,19.3,19.36,18.78,18.88,3101700,11.9610332369762,11.9982177962622,11.6387670564981,11.7007413219747,5004819.30063874,0.0,1.0
2004-09-22,19.11,19.41,19.0,19.18,2370200,11.8432821325708,12.0292049290004,11.7751104405465,11.8866641184044,3824490.66846371,0.0,1.0
2004-09-23,19.05,19.28,18.91,19.18,2054100,11.8060975732848,11.9486383838809,11.7193336016176,11.8866641184044,3314440.2506503,0.0,1.0
2004-09-24,19.23,19.32,18.97,19.05,1682500,11.9176512511426,11.9734280900715,11.7565181609036,11.8060975732848,2714836.53265135,0.0,1.0
2004-09-27,19.04,19.23,18.97,19.23,1486700,11.7999001467372,11.9176512511426,11.7565181609036,11.9176512511426,2398898.9438887,0.0,1.0
2004-09-28,18.96,19.24,18.81,19.05,2103300,11.7503207343559,11.9238486776903,11.6573593361411,11.8060975732848,3393828.04108504,0.0,1.0
2004-09-29,19.07,19.16,18.72,18.99,801300,11.8184924263801,11.874269265309,11.6015824972122,11.7689130139989,1292956.02592186,0.0,1.0
2004-09-30,18.9,19.21,18.45,18.82,2723500,11.71313617507,11.9052563980473,11.4342519804255,11.6635567626887,4394566.00099609,0.0,1.0
2004-10-01,19.36,19.45,18.81,18.85,1326500,11.9982177962622,12.0539946351911,11.6573593361411,11.6821490423317,2140404.55308291,0.0,1.0
2004-10-04,19.5,19.69,19.33,19.4,1118800,12.0849817679294,12.2027328723348,11.9796255166192,12.0230075024528,1805265.44590212,0.0,1.0
2004-10-05,19.44,19.6,19.32,19.35,444300,12.0477972086434,12.1469560334059,11.9734280900715,11.9920203697145,716910.473377113,0.0,1.0
2004-10-06,19.4,19.57,19.31,19.45,689700,12.0230075024528,12.1283637537629,11.9672306635239,12.0539946351911,1112881.28176501,0.0,1.0
2004-10-07,19.37,19.58,19.29,19.58,743400,12.0044152228098,12.1345611803106,11.9548358104286,12.1345611803106,1199530.15059317,0.0,1.0
2004-10-08,19.42,19.58,19.26,19.37,1294900,12.0354023555481,12.1345611803106,11.9362435307856,12.0044152228098,2089415.64703134,0.0,1.0
2004-10-11,19.4,19.47,19.26,19.4,765900,12.0230075024528,12.0663894882864,11.9362435307856,12.0230075024528,1235835.54256027,0.0,1.0
2004-10-12,19.32,19.46,19.13,19.4,1037400,11.9734280900715,12.0601920617387,11.8556769856661,12.0230075024528,1673920.60563002,0.0,1.0
2004-10-13,19.21,19.37,19.09,19.34,1092800,11.9052563980473,12.0044152228098,11.8308872794755,11.9858229431669,1763312.54851792,0.0,1.0
2004-10-14,19.06,19.37,19.0,19.24,1337800,11.8122949998325,12.0044152228098,11.7751104405465,11.9238486776903,2158637.92771528,0.0,1.0
2004-10-15,19.0,19.2,18.92,19.2,1130100,11.7751104405465,11.8990589714997,11.7255310281653,11.8990589714997,1823498.8205345,0.0,1.0
2004-10-18,19.0,19.17,18.92,19.0,821800,11.7751104405465,11.8804666918567,11.7255310281653,11.7751104405465,1326034.27193633,0.0,1.0
2004-10-19,18.94,19.1,18.86,19.1,795600,11.7379258812606,11.8370847060231,11.6883464688794,11.8370847060231,1283758.65995686,0.0,1.0
2004-10-20,18.84,18.88,18.53,18.85,1157500,11.675951615784,11.7007413219747,11.4838313928067,11.6821490423317,1867710.72008555,0.0,1.0
2004-10-21,18.93,19.03,18.67,18.8,513500,11.731728454713,11.7937027201895,11.5705953644739,11.6511619095934,828569.723338163,0.0,1.0
2004-10-22,18.93,19.16,18.81,19.01,821100,11.731728454713,11.874269265309,11.6573593361411,11.7813078670942,1324904.7708529,0.0,1.0
2004-10-25,18.82,18.89,18.6,18.84,556600,11.6635567626887,11.7069387485223,11.5272133786403,11.675951615784,898114.71861738,0.0,1.0
2004-10-26,18.67,18.78,18.57,18.73,1195500,11.5705953644739,11.6387670564981,11.5086210989973,11.6077799237598,1929026.49318554,0.0,1.0
2004-10-27,18.89,18.99,18.46,18.62,1853200,11.7069387485223,11.7689130139989,11.4404494069731,11.5396082317356,2990273.43970846,0.0,1.0
2004-10-28,20.67,20.75,19.51,19.53,3599000,12.8100806740051,12.8596600863864,12.091179194477,12.1035740475723,5807249.14176059,0.0,1.0
2004-10-29,20.91,20.95,20.16,20.65,1631800,12.9588189111489,12.9836086173395,12.4940119200747,12.7976858209098,2633028.38275212,0.0,1.0
2004-11-01,20.96,21.01,20.51,20.91,1060500,12.9898060438871,13.0207931766254,12.7109218492426,12.9588189111489,1711194.14138292,0.0,1.0
2004-11-02,21.1,21.34,20.81,20.86,1051700,13.0765700155543,13.2253082526981,12.8968446456723,12.9278317784106,1696994.69919134,0.0,1.0
2004-11-03,21.43,21.43,21.19,21.3,1763400,13.281085091627,13.281085091627,13.1323468544832,13.2005185465074,2845374.58643528,0.0,1.0
2004-11-04,21.89,21.89,21.19,21.43,1237900,13.5661667128192,13.5661667128192,13.1323468544832,13.281085091627,1997441.98738133,0.0,1.0
2004-11-05,21.94,22.05,21.68,22.0,1084300,13.5971538455574,13.6653255375817,13.4360207553184,13.6343384048434,1749597.17821923,0.0,1.0
2004-11-08,21.95,22.08,21.83,22.03,801900,13.6033512721051,13.6839178172246,13.5289821535332,13.6529306844863,1293924.16970764,0.0,1.0
2004-11-09,21.9,22.23,21.83,22.23,863800,13.5723641393668,13.7768792154395,13.5289821535332,13.7768792154395,1393804.33694159,0.0,1.0
2004-11-10,22.11,22.18,21.73,22.01,831500,13.7025100968676,13.7458920827012,13.4670078880567,13.640535831391,1341685.92980659,0.0,1.0
2004-11-11,21.57,22.07,21.41,22.06,1801000,13.3678490632942,13.677720390677,13.2686902385317,13.6715229641293,2906044.93034476,0.0,1.0
2004-11-12,21.2,21.57,20.85,21.57,2343000,13.1385442810309,13.3678490632942,12.9216343518629,13.3678490632942,3780601.48350793,0.0,1.0
2004-11-15,21.52,21.59,21.17,21.23,1285700,13.3368619305559,13.3802439163895,13.1199520013879,13.1571365606739,2074570.77564923,0.0,1.0
2004-11-16,21.44,21.64,21.29,21.45,574500,13.2872825181746,13.4112310491278,13.1943211199598,13.2934799447223,926997.674893432,0.0,1.0
2004-11-17,21.32,21.75,21.28,21.42,1387500,13.2129133996028,13.479402741152,13.1881236934121,13.2748876650793,2238832.50463817,0.0,1.0
2004-11-18,20.97,21.33,20.75,21.32,2869500,12.9960034704348,13.2191108261504,12.8596600863864,13.2129133996028,4630147.6555382,0.0,1.0
2004-11-19,20.71,21.02,20.6625,20.97,1820500,12.8348703801957,13.0269906031731,12.8054326040944,12.9960034704348,2937509.60338293,0.0,1.0
2004-11-22,20.75,20.9,20.64,20.8,1036800,12.8596600863864,12.9526214846012,12.7914883943621,12.8906472191246,1672952.46184422,0.0,1.0
2004-11-23,20.76,20.86,20.59,20.8,951400,12.865857512934,12.9278317784106,12.7605012616239,12.8906472191246,1535153.32966686,0.0,1.0
2004-11-24,20.77,20.88,20.66,20.76,584400,12.8720549394817,12.9402266315059,12.8038832474575,12.865857512934,942972.047358954,0.0,1.0
2004-11-26,20.73,20.93,20.72,20.72,302000,12.847265233291,12.9712137642442,12.8410678067434,12.8410678067434,487299.038847375,0.0,1.0
2004-11-29,20.7,20.84,20.39,20.8,944000,12.8286729536481,12.9154369253153,12.6365527306707,12.8906472191246,1523212.88964212,0.0,1.0
2004-11-30,20.8,20.8,20.4,20.71,1441300,12.8906472191246,12.8906472191246,12.6427501572184,12.8348703801957,2325642.73076398,0.0,1.0
2004-12-01,20.95,21.0,20.7,20.95,1166300,13.0083983235301,13.039444620245,12.8531668399558,13.0083983235301,1878323.86373062,0.04,1.0
2004-12-02,21.1,21.14,20.85,21.0,981300,13.1015372136747,13.1263742510466,12.9463057301004,13.039444620245,1580381.7263816,0.0,1.0
2004-12-03,21.29,21.48,21.03,21.08,1188600,13.2195131411912,13.3374890687077,13.0580723982739,13.0891186949888,1914237.97001648,0.0,1.0
2004-12-06,21.0,21.12,20.89,21.11,677900,13.039444620245,13.1139557323607,12.9711427674723,13.1077464730177,1091756.6211292,0.0,1.0
2004-12-07,20.86,21.23,20.86,21.13,951700,12.9525149894433,13.1822575851334,12.9525149894433,13.1201649917036,1532710.98440576,0.0,1.0
2004-12-08,20.75,20.98,20.71,20.79,674600,12.8842131366706,13.027026101559,12.8593760992987,12.9090501740425,1086441.97759811,0.0,1.0
2004-12-09,20.99,21.02,20.62,20.82,681600,13.033235360902,13.0518631389309,12.803492765212,12.9276779520714,1097715.46387618,0.0,1.0
2004-12-10,20.9,21.14,20.81,20.9,1096600,12.9773520268152,13.1263742510466,12.9214686927285,12.9773520268152,1766072.15036183,0.0,1.0
2004-12-13,20.63,20.95,20.53,20.91,911400,12.8097020245549,13.0083983235301,12.7476094311252,12.9835612861582,1467807.91340486,0.0,1.0
2004-12-14,20.78,20.91,20.69,20.75,1141500,12.9028409146996,12.9835612861582,12.8469575806128,12.8842131366706,1838383.51234545,0.0,1.0
2004-12-15,21.09,21.09,20.69,20.85,971800,13.0953279543317,13.0953279543317,12.8469575806128,12.9463057301004,1565081.99500422,0.0,1.0
2004-12-16,21.43,21.54,20.34,20.85,2463600,13.3064427719928,13.3747446247656,12.6296335036087,12.9463057301004,3967622.97066516,0.0,1.0
2004-12-17,20.88,21.22,20.87,21.05,2803700,12.9649335081293,13.1760483257904,12.9587242487863,13.0704909169598,4515353.35397542,0.0,1.0
2004-12-20,20.5,20.98,20.41,20.98,1413300,12.7289816530963,13.027026101559,12.6730983190095,13.027026101559,2276116.87954256,0.0,1.0
2004-12-21,20.41,20.55,20.33,20.55,1119200,12.6730983190095,12.7600279498112,12.6234242442657,12.7600279498112,1802469.4060596,0.0,1.0
2004-12-22,20.5,20.61,20.32,20.44,969600,12.7289816530963,12.797283505869,12.6172149849228,12.6917260970384,1561538.89931682,0.0,1.0
2004-12-23,20.33,20.44,20.19,20.44,977900,12.6234242442657,12.6917260970384,12.5364946134641,12.6917260970384,1574906.03304654,0.0,1.0
2004-12-27,20.58,20.66,20.34,20.47,956400,12.7786557278401,12.8283298025839,12.6296335036087,12.7103538750674,1540280.32519246,0.0,1.0
2004-12-28,20.45,20.63,20.36,20.63,818200,12.6979353563814,12.8097020245549,12.6420520222947,12.8097020245549,1317709.49610254,0.0,1.0
2004-12-29,20.52,20.52,20.3,20.5,1082900,12.7414001717822,12.7414001717822,12.6047964662368,12.7289816530963,1744008.32721761,0.0,1.0
2004-12-30,20.73,20.79,20.53,20.61,531600,12.8717946179847,12.9090501740425,12.7476094311252,12.797283505869,856140.757917514,0.0,1.0
2004-12-31,20.85,21.0,20.58,20.66,775200,12.9463057301004,13.039444620245,12.7786557278401,12.8283298025839,1248458.08039439,0.0,1.0
2005-01-03,20.97,21.13,20.85,21.03,1511900,13.0208168422161,13.1201649917036,12.9463057301004,13.0580723982739,2434911.98625938,0.0,1.0
2005-01-04,20.8,21.15,20.68,20.89,1031800,12.9152594333855,13.1325835103896,12.8407483212698,12.9711427674723,1661711.87738768,0.0,1.0
2005-01-05,20.65,20.92,20.64,20.86,712500,12.8221205432409,12.9897705455012,12.8159112838979,12.9525149894433,1147479.85330367,0.0,1.0
2005-01-06,20.94,21.04,20.41,20.52,1403100,13.0021890641871,13.0642816576169,12.6730983190095,12.7414001717822,2259689.79953738,0.0,1.0
2005-01-07,20.71,21.01,20.67,20.89,1050900,12.8593760992987,13.0456538795879,12.8345390619268,12.9711427674723,1692472.38994642,0.0,1.0
2005-01-10,20.93,21.04,20.45,20.73,1578500,12.9959798048442,13.0642816576169,12.6979353563814,12.8717946179847,2542171.15570503,0.0,1.0
2005-01-11,20.84,20.93,20.58,20.84,892300,12.9400964707574,12.9959798048442,12.7786557278401,12.9400964707574,1437047.40084612,0.0,1.0
2005-01-12,20.89,20.95,20.67,20.83,561900,12.9711427674723,13.0083983235301,12.8345390619268,12.9338872114144,904938.848521163,0.0,1.0
2005-01-13,20.58,20.9,20.52,20.85,857800,12.7786557278401,12.9773520268152,12.7414001717822,12.9463057301004,1381485.21847563,0.0,1.0
2005-01-14,20.54,20.71,20.3,20.68,762300,12.7538186904682,12.8593760992987,12.6047964662368,12.8407483212698,1227682.65568194,0.0,1.0
2005-01-18,20.76,20.86,20.32,20.44,1040200,12.8904223960136,12.9525149894433,12.6172149849228,12.6917260970384,1675240.06092137,0.0,1.0
2005-01-19,20.68,20.9,20.66,20.9,745400,12.8407483212698,12.9773520268152,12.8283298025839,12.9773520268152,1200465.2388106,0.0,1.0
2005-01-20,20.76,20.84,20.5,20.6,916700,12.8904223960136,12.9400964707574,12.7289816530963,12.791074246526,1476343.5530154,0.0,1.0
2005-01-21,21.45,21.5,20.93,20.97,2469600,13.3188612906788,13.3499075873937,12.9959798048442,13.0208168422161,3977285.95890349,0.0,1.0
2005-01-24,21.18,21.58,21.18,21.48,1338800,13.1512112884185,13.3995816621375,13.1512112884185,13.3374890687077,2156134.77558309,0.0,1.0
2005-01-25,21.55,21.72,21.19,21.22,1209500,13.3809538841085,13.4865112929391,13.1574205477615,13.1760483257904,1947897.37904672,0.0,1.0
2005-01-26,21.52,21.6,21.1824,21.53,1188900,13.3623261060796,13.4120001808234,13.1527015106608,13.3685353654226,1914721.1194284,0.0,1.0
2005-01-27,21.83,21.93,21.34,21.52,2351600,13.5548131457118,13.6169057391415,13.2505594379061,13.3623261060796,3787247.19021601,0.0,1.0
2005-01-28,21.7,21.87,21.3532,21.83,1456100,13.4740927742531,13.5796501830837,13.2587556602388,13.5548131457118,2345046.19564277,0.0,1.0
2005-01-31,21.95,22.04,21.77,22.0,1619300,13.6293242578275,13.6852075919142,13.517557589654,13.6603705545424,2607879.47572579,0.0,1.0
2005-02-01,21.9,21.97,21.66,21.92,1052500,13.5982779611126,13.6417427765134,13.4492557368812,13.6106964797986,1695049.18680998,0.0,1.0
2005-02-02,22.36,22.37,21.77,21.86,1280500,13.8839038908894,13.8901131502324,13.517557589654,13.5734409237407,2062242.73986715,0.0,1.0
2005-02-03,22.7,22.7,22.24,22.37,1885900,14.0950187085505,14.0950187085505,13.8093927787737,13.8901131502324,3037238.25311634,0.0,1.0
2005-02-04,23.05,23.36,22.6,22.7,3887100,14.3123427855546,14.5048298251868,14.0329261151208,14.0950187085505,6260166.93021289,0.0,1.0
2005-02-07,23.09,23.15,22.8,23.06,1506800,14.3371798229265,14.3744353789843,14.1571113019803,14.3185520448976,2426698.44625679,0.0,1.0
2005-02-08,23.15,23.19,22.93,22.95,1413000,14.3744353789843,14.3992724163562,14.2378316734389,14.2502501921249,2275633.73013065,0.0,1.0
2005-02-09,23.05,23.28,22.76,23.2,1432800,14.3123427855546,14.455155750443,14.1322742646084,14.4054816756992,2307521.59131719,0.0,1.0
2005-02-10,22.9,23.1,22.8,22.96,1008000,14.21920389541,14.3433890822695,14.1571113019803,14.2564594514678,1623382.02404224,0.0,1.0
2005-02-11,23.11,23.11,22.76,22.9,1225600,14.3495983416124,14.3495983416124,14.1322742646084,14.21920389541,1973826.39748629,0.0,1.0
2005-02-14,22.55,22.89,21.93,22.88,3205900,14.0018798184059,14.212994636067,13.6169057391415,14.206785376724,5163095.66555261,0.0,1.0
2005-02-15,22.43,22.49,22.2,22.48,1450500,13.9273687062902,13.9646242623481,13.7845557414018,13.9584150030051,2336027.40662031,0.0,1.0
2005-02-16,23.0,23.35,22.82,23.0,3135100,14.2812964888397,14.4986205658438,14.1695298206662,14.2812964888397,5049072.40434012,0.0,1.0
2005-02-17,22.12,22.95,21.6,22.05,3706000,13.734881666658,14.2502501921249,13.4120001808234,13.6914168512572,5968505.73521881,0.0,1.0
2005-02-18,21.83,22.12,21.77,22.12,1679400,13.5548131457118,13.734881666658,13.517557589654,13.734881666658,2704670.40791323,0.0,1.0
2005-02-22,21.21,21.76,21.2,21.75,1212000,13.1698390664474,13.511348330311,13.1636298071044,13.505139070968,1951923.62414603,0.0,1.0
2005-02-23,21.05,21.33,20.91,21.21,1567800,13.0704909169598,13.2443501785631,12.9835612861582,13.1698390664474,2524938.82667999,0.0,1.0
2005-02-24,21.24,21.32,20.63,21.0,1357800,13.1884668444763,13.2381409192201,12.8097020245549,13.039444620245,2186734.23833786,0.0,1.0
2005-02-25,21.3,21.37,21.11,21.2,1256100,13.2257224005342,13.269187215935,13.1077464730177,13.1636298071044,2022946.58769787,0.0,1.0
2005-02-28,21.35,21.36,21.04,21.19,1088100,13.2567686972491,13.262977956592,13.0642816576169,13.1574205477615,1752382.91702416,0.0,1.0
2005-03-01,21.76,21.9,21.4,21.52,1102800,13.511348330311,13.5982779611126,13.2878149939639,13.3623261060796,1776057.23820812,0.0,1.0
2005-03-02,21.77,21.97,21.5,21.65,1223100,13.517557589654,13.6417427765134,13.3499075873937,13.4430464775383,1969800.15238696,0.0,1.0
2005-03-03,21.75,21.89,21.61,21.89,887700,13.505139070968,13.5920687017696,13.4182094401664,13.5920687017696,1429639.10986339,0.0,1.0
2005-03-04,21.86,21.94,21.7,21.76,837000,13.5734409237407,13.6231149984845,13.4740927742531,13.511348330311,1347986.85924936,0.0,1.0
2005-03-07,21.74,21.9,21.7,21.87,782400,13.498929811625,13.5982779611126,13.4740927742531,13.5796501830837,1260053.66628041,0.0,1.0
2005-03-08,21.18,21.82,21.13,21.75,1353000,13.1512112884185,13.5486038863688,13.1201649917036,13.505139070968,2179003.84774718,0.0,1.0
2005-03-09,21.21,21.32,21.03,21.05,1114200,13.1698390664474,13.2381409192201,13.0580723982739,13.0704909169598,1794416.91586098,0.0,1.0
2005-03-10,21.11,21.38,21.03,21.28,1008300,13.1077464730177,13.275396475278,13.0580723982739,13.2133038818482,1623865.17345416,0.0,1.0
2005-03-11,20.83,21.08,20.75,21.04,1476400,12.9338872114144,13.0891186949888,12.8842131366706,13.0642816576169,2377739.30584918,0.0,1.0
2005-03-14,21.05,21.29,20.88,20.92,1432600,13.0704909169598,13.2195131411912,12.9649335081293,12.9897705455012,2307199.49170925,0.0,1.0
2005-03-15,20.92,21.2,20.92,21.05,1316400,12.9897705455012,13.1636298071044,12.9897705455012,13.0704909169598,2120059.61949326,0.0,1.0
2005-03-16,20.64,21.0,20.61,20.86,1265100,12.8407483212698,13.0647148617571,12.8220844428959,12.9776167626787,2033500.17823711,0.04,1.0
2005-03-17,20.92,21.02,20.64,20.65,2016800,13.0149445194266,13.0771574473397,12.8407483212698,12.8469696140611,3241769.94661971,0.0,1.0
2005-03-18,20.99,21.31,20.77,20.99,9490600,13.0584935689658,13.2575749382878,12.9216251275569,13.0584935689658,15255028.686726,0.0,1.0
2005-03-21,20.97,21.38,20.95,21.2,1475800,13.0460509833831,13.301123987827,13.0336083978005,13.1891407175833,2372175.76716649,0.0,1.0
2005-03-22,20.66,21.07,20.63,20.91,1324100,12.8531909068524,13.1082639112963,12.8345270284785,13.0087232266353,2128335.77266917,0.0,1.0
2005-03-23,20.39,20.84,20.23,20.67,1848100,12.685216001487,12.9651741770961,12.585675316826,12.8594121996438,2970604.4418623,0.0,1.0
2005-03-24,20.52,20.7,20.22,20.38,1261800,12.7660928077741,12.8780760780177,12.5794540240347,12.6789947086957,2028195.81448073,0.0,1.0
2005-03-28,20.59,20.83,20.4,20.63,868300,12.8096418573132,12.9589528843048,12.6914372942783,12.8345270284785,1395690.62110765,0.0,1.0
2005-03-29,20.49,20.84,20.46,20.71,652400,12.7474289294001,12.9651741770961,12.7287650510262,12.884297370809,1048656.64080459,0.0,1.0
2005-03-30,20.68,20.78,20.5524,20.6,1047500,12.8656334924351,12.9278464203482,12.7862497964179,12.8158631501046,1683733.64690804,0.0,1.0
2005-03-31,20.52,20.88,20.42,20.73,1115700,12.7660928077741,12.9900593482613,12.7038798798609,12.8967399563916,1793357.16453967,0.0,1.0
2005-04-01,20.49,20.72,20.32,20.56,1120900,12.7474289294001,12.8905186636003,12.6416669519478,12.7909779789393,1801715.55591335,0.0,1.0
2005-04-04,20.59,20.66,20.31,20.42,828900,12.8096418573132,12.8531909068524,12.6354456591565,12.7038798798609,1332359.73262252,0.0,1.0
2005-04-05,20.61,20.72,20.43,20.55,957200,12.8220844428959,12.8905186636003,12.7101011726522,12.784756686148,1538586.96593831,0.0,1.0
2005-04-06,20.5,20.76,20.45,20.71,578500,12.7536502221914,12.9154038347656,12.7225437582349,12.884297370809,929871.040321057,0.0,1.0
2005-04-07,20.46,20.63,20.35,20.5,1056400,12.7287650510262,12.8345270284785,12.6603308303217,12.7536502221914,1698039.35522068,0.0,1.0
2005-04-08,20.32,20.59,20.25,20.47,636300,12.6416669519478,12.8096418573132,12.5981179024086,12.7349863438175,1022777.77520534,0.0,1.0
2005-04-11,20.25,20.36,20.08,20.36,708500,12.5981179024086,12.6665521231131,12.4923559249563,12.6665521231131,1138830.82466287,0.0,1.0
2005-04-12,21.05,21.19,20.31,20.31,1300600,13.0958213257136,13.182919424792,12.6354456591565,12.6354456591565,2090562.27319199,0.0,1.0
2005-04-13,20.7,21.05,20.48,21.05,1738900,12.8780760780177,13.0958213257136,12.7412076366088,13.0958213257136,2795078.22301518,0.0,1.0
2005-04-14,20.71,20.84,20.62,20.78,1216000,12.884297370809,12.9651741770961,12.8283057356872,12.9278464203482,1954577.67507416,0.0,1.0
2005-04-15,20.16,20.75,20.11,20.71,1366500,12.5421262672868,12.9091825419743,12.5110198033302,12.884297370809,2196488.81002372,0.0,1.0
2005-04-18,20.08,20.35,20.04,20.19,1264000,12.4923559249563,12.6603308303217,12.467470753791,12.5607901456607,2031732.05698498,0.0,1.0
2005-04-19,20.13,20.4,20.0,20.32,1281000,12.5234623889129,12.6914372942783,12.4425855826258,12.6416669519478,2059057.56724506,0.0,1.0
2005-04-20,19.74,20.5,19.71,20.1,848100,12.2808319700517,12.7536502221914,12.2621680916777,12.5047985105389,1363221.48538683,0.0,1.0
2005-04-21,19.71,20.01,19.67,19.94,1724700,12.2621680916777,12.4488068754171,12.2372829205125,12.4052578258779,2772253.38503323,0.0,1.0
2005-04-22,19.58,19.91,19.5,19.71,2056800,12.1812912853906,12.386593947504,12.1315209430601,12.2621680916777,3306065.26487874,0.0,1.0
2005-04-25,19.87,19.99,19.52,19.68,944400,12.3617087763387,12.4363642898345,12.1439635286428,12.2435042133038,1518012.46409543,0.0,1.0
2005-04-26,19.76,20.01,19.55,19.77,1121900,12.2932745556343,12.4488068754171,12.1626274070167,12.2994958484256,1803322.93886982,0.0,1.0
2005-04-27,19.58,19.8,19.1,19.63,1622000,12.1812912853906,12.3181597267995,11.8826692314076,12.2123977493472,2607175.15540321,0.0,1.0
2005-04-28,20.32,20.59,19.695,19.7,2723700,12.6416669519478,12.8096418573132,12.2528361524907,12.2559467988864,4378028.95855222,0.0,1.0
2005-04-29,20.3,20.33,19.98,20.32,1353500,12.6292243663652,12.6478882447391,12.4301429970432,12.6416669519478,2175592.83158953,0.0,1.0
2005-05-02,20.37,20.6,20.23,20.5,1174300,12.6727734159044,12.8158631501046,12.585675316826,12.7536502221914,1887549.80578913,0.0,1.0
2005-05-03,20.13,20.32,19.86,20.27,997700,12.5234623889129,12.6416669519478,12.3554874835474,12.6105604879912,1603685.97567556,0.0,1.0
2005-05-04,20.45,20.51,20.07,20.24,1373100,12.7225437582349,12.7598715149827,12.486134632165,12.5918966096173,2207097.53753645,0.0,1.0
2005-05-05,20.65,20.7,20.32,20.52,1501400,12.8469696140611,12.8780760780177,12.6416669519478,12.7660928077741,2413324.77085226,0.0,1.0
2005-05-06,20.8,21.13,20.63,20.64,1636900,12.9402890059308,13.1455916680441,12.8345270284785,12.8407483212698,2631125.16145469,0.0,1.0
2005-05-09,21.1,21.16,20.59,20.66,1667200,13.1269277896702,13.1642555464181,12.8096418573132,12.8531909068524,2679828.86503589,0.0,1.0
2005-05-10,21.11,21.3,20.8,20.96,1872400,13.1331490824615,13.2513536454965,12.9402890059308,13.0398296905918,3009663.84770466,0.0,1.0
2005-05-11,21.26,21.28,21.03,21.21,1581800,13.2264684743312,13.2389110599138,13.083378740131,13.1953620103746,2542558.36055289,0.0,1.0
2005-05-12,21.19,21.55,21.1,21.36,1379700,13.182919424792,13.4068859652793,13.1269277896702,13.2886814022443,2217706.2650492,0.0,1.0
2005-05-13,21.02,21.16,20.81,21.15,769400,13.0771574473397,13.1642555464181,12.9465102987221,13.1580342536268,1236720.44671222,0.0,1.0
2005-05-16,21.16,21.3,20.95,21.06,547900,13.1642555464181,13.2513536454965,13.0336083978005,13.102042618505,880685.121852905,0.0,1.0
2005-05-17,21.08,21.11,20.79,21.03,840900,13.1144852040876,13.1331490824615,12.9340677131395,13.083378740131,1351648.32810021,0.0,1.0
2005-05-18,21.35,21.36,21.07,21.11,760700,13.282460109453,13.2886814022443,13.1082639112963,13.1331490824615,1222736.21499089,0.0,1.0
2005-05-19,21.65,21.74,20.99,21.45,1187300,13.4690988931924,13.5250905283142,13.0584935689658,13.3446730373662,1908445.78422332,0.0,1.0
2005-05-20,21.59,21.7,21.41,21.66,936000,13.4317711364445,13.500205357149,13.3197878662009,13.4753201859837,1504510.44726104,0.0,1.0
2005-05-23,21.87,21.94,21.51,21.54,1690700,13.6059673346013,13.6495163841405,13.382000794114,13.400664672488,2717602.36451306,0.0,1.0
2005-05-24,22.02,22.16,21.73,21.73,1600800,13.699286726471,13.7863848255494,13.5188692355229,13.5188692355229,2573098.63672592,0.0,1.0
2005-05-25,22.14,22.22,21.85,21.92,1286500,13.7739422399667,13.8237125822972,13.5935247490187,13.6370737985579,2067898.17350569,0.0,1.0
2005-05-26,22.05,22.3,21.9,22.1,1032900,13.7179506048449,13.8734829246278,13.6246312129752,13.7490570688015,1660265.85574351,0.0,1.0
2005-05-27,22.05,22.13,21.95,22.05,714900,13.7179506048449,13.7677209471754,13.6557376769318,13.7179506048449,1149118.07558431,0.0,1.0
2005-05-31,21.88,22.1,21.78,22.1,802500,13.6121886273926,13.7490570688015,13.5499756994795,13.7490570688015,1289924.82257156,0.0,1.0
2005-06-01,21.81,22.0,21.66,21.92,1621200,13.5686395778534,13.6868441408884,13.4753201859837,13.6370737985579,2605889.24903802,0.0,1.0
2005-06-02,21.8,21.84,21.3,21.7,1081200,13.5624182850621,13.5873034562274,13.2513536454965,13.500205357149,1737902.45254127,0.0,1.0
2005-06-03,21.82,22.0,21.69,21.7,1026300,13.5748608706447,13.6868441408884,13.4939840643577,13.500205357149,1649657.12823077,0.0,1.0
2005-06-06,21.76,21.82,21.63,21.75,786700,13.5375331138969,13.5748608706447,13.4566563076098,13.5313118211055,1264528.17185924,0.0,1.0
2005-06-07,21.92,22.0,21.78,21.86,912600,13.6370737985579,13.6868441408884,13.5499756994795,13.59974604181,1466897.6860795,0.0,1.0
2005-06-08,21.75,21.99,21.65,21.94,887800,13.5313118211055,13.6806228480971,13.4690988931924,13.6495163841405,1427034.58875892,0.0,1.0
2005-06-09,21.91,22.06,21.66,21.83,1512600,13.6308525057665,13.7241718976362,13.4753201859837,13.581082163436,2431327.45996479,0.0,1.0
2005-06-10,22.27,22.34,22.07,22.09,1437500,13.8548190462538,13.898368095793,13.7303931904276,13.7428357760102,2310612.99993348,0.0,1.0
2005-06-13,22.32,22.5,22.21,22.28,1064700,13.8859255102104,13.997908780454,13.8174912895059,13.8610403390451,1711380.63375942,0.0,1.0
2005-06-14,22.2,22.47,22.15,22.3,1237500,13.8112699967146,13.9792449020801,13.7801635327581,13.8734829246278,1989136.40863839,0.0,1.0
2005-06-15,22.2,22.3,21.92,22.28,1179300,13.8361551678799,13.8984801911586,13.6616451026994,13.8860151865029,1892177.39193739,0.04,1.0
2005-06-16,22.29,22.35,22.02,22.19,1870900,13.8922476888307,13.929642702798,13.7239701259781,13.829922665552,3001844.04526047,0.0,1.0
2005-06-17,22.39,22.5,22.0,22.5,1442800,13.9545727121095,14.0231302377161,13.7115051213224,14.0231302377161,2314961.02865027,0.0,1.0
2005-06-20,22.2,22.44,22.17,22.38,1637800,13.8361551678799,13.9857352237488,13.8174576608963,13.9483402097816,2627836.9647376,0.0,1.0
2005-06-21,22.02,22.21,21.99,22.12,957900,13.7239701259781,13.8423876702077,13.7052726189945,13.7862951492569,1536942.86757978,0.0,1.0
2005-06-22,22.35,22.55,22.11,22.5,1759900,13.929642702798,14.0542927493555,13.780062646929,14.0231302377161,2823745.43548767,0.0,1.0
2005-06-23,22.64,22.75,22.4,22.43,1777100,14.1103852703063,14.1789427959129,13.9608052144374,13.979502721421,2851342.69754256,0.0,1.0
2005-06-24,22.38,22.79,22.27,22.74,2366200,13.9483402097816,14.2038728052244,13.879782684175,14.1727102935851,3796548.92292229,0.0,1.0
2005-06-27,22.67,22.73,22.34,22.45,2068900,14.1290827772899,14.1664777912572,13.9234102004701,13.9919677260767,3319533.45728761,0.0,1.0
2005-06-28,22.52,22.81,22.47,22.76,1350200,14.0355952423718,14.2163378098802,14.0044327307325,14.1851752982408,2166385.0713083,0.0,1.0
2005-06-29,22.22,22.5,22.18,22.5,1701900,13.8486201725356,14.0231302377161,13.8236901632241,14.0231302377161,2730684.90065145,0.0,1.0
2005-06-30,22.01,22.56,22.0,22.25,1671000,13.7177376236503,14.0605252516833,13.7115051213224,13.8673176795192,2681106.09847144,0.0,1.0
2005-07-01,22.06,22.15,21.99,22.06,1485400,13.7489001352896,13.8049926562405,13.7052726189945,13.7489001352896,2383312.38699551,0.0,1.0
2005-07-05,21.97,22.16,21.85,22.06,2077800,13.6928076143388,13.8112251585684,13.6180175864043,13.7489001352896,3333813.43590902,0.0,1.0
2005-07-06,21.65,22.03,21.64,22.0,1813000,13.4933675398468,13.730202628306,13.4871350375189,13.7115051213224,2908943.95962223,0.0,1.0
2005-07-07,21.84,21.95,20.8,21.58,3208800,13.6117850840764,13.680342609683,12.9636048419775,13.4497400235517,5148493.86521556,0.0,1.0
2005-07-08,22.08,22.18,21.82,21.92,3344100,13.7613651399454,13.8236901632241,13.5993200794207,13.6616451026994,5365581.63010076,0.0,1.0
2005-07-11,21.9,22.09,21.85,22.03,1776200,13.6491800980437,13.7675976422733,13.6180175864043,13.730202628306,2849898.65476061,0.0,1.0
2005-07-12,21.96,22.21,21.5,22.0,1209900,13.6865751120109,13.8423876702077,13.3998800049287,13.7115051213224,1941274.8465234,0.0,1.0
2005-07-13,21.98,22.05,21.78,21.96,1418800,13.6990401166667,13.7426676329618,13.5743900701092,13.6865751120109,2276453.22113183,0.0,1.0
2005-07-14,22.09,22.19,21.9,21.92,1272500,13.7675976422733,13.829922665552,13.6491800980437,13.6616451026994,2041716.04446733,0.0,1.0
2005-07-15,22.0,22.14,21.86,22.04,982200,13.7115051213224,13.7987601539126,13.6242500887322,13.7364351306339,1575932.02269219,0.0,1.0
2005-07-18,21.96,22.12,21.9,22.05,732200,13.6865751120109,13.7862951492569,13.6491800980437,13.7426676329618,1174809.02770844,0.0,1.0
2005-07-19,22.88,22.99,22.3,22.3,3864700,14.2599653261753,14.3285228517819,13.8984801911586,13.8984801911586,6200880.15485494,0.0,1.0
2005-07-20,22.72,22.84,22.51,22.8,1591500,14.1602452889293,14.2350353168638,14.029362740044,14.2101053075523,2553548.98606662,0.0,1.0
2005-07-21,22.91,23.05,22.7,22.8,1872900,14.2786628331589,14.3659178657492,14.1477802842736,14.2101053075523,3005053.02922034,0.0,1.0
2005-07-22,22.74,22.88,22.62,22.84,1274800,14.1727102935851,14.2599653261753,14.0979202656506,14.2350353168638,2045406.37602118,0.0,1.0
2005-07-25,22.41,22.8,22.34,22.74,1279000,13.9670377167652,14.2101053075523,13.9234102004701,14.1727102935851,2052145.24233692,0.0,1.0
2005-07-26,22.75,22.81,22.27,22.37,1146800,14.1789427959129,14.2163378098802,13.879782684175,13.9421077074537,1840031.40258951,0.0,1.0
2005-07-27,22.96,23.19,22.73,22.95,1862000,14.3098253447983,14.4531728983394,14.1664777912572,14.3035928424704,2987564.06663904,0.0,1.0
2005-07-28,23.6,23.9,23.2703,23.28,3866400,14.7087054937822,14.8956805636184,14.5032198920322,14.5092654192902,6203607.79122084,0.0,1.0
2005-07-29,23.5,23.92,23.48,23.56,2805000,14.6463804705035,14.9081455682742,14.6339154658477,14.6837754844707,4500600.00371778,0.0,1.0
2005-08-01,23.72,23.9,23.59,23.62,2621700,14.7834955217167,14.8956805636184,14.7024729914543,14.721170498438,4206496.62379569,0.0,1.0
2005-08-02,23.65,23.72,23.32,23.7,1345500,14.7398680054216,14.7834955217167,14.5341954286017,14.7710305170609,2158843.95900259,0.0,1.0
2005-08-03,23.74,23.75,23.45,23.65,1426600,14.7959605263724,14.8021930287003,14.6152179588641,14.7398680054216,2288968.25857533,0.0,1.0
2005-08-04,23.49,23.67,23.35,23.63,1641100,14.6401479681756,14.7523330100773,14.5528929355854,14.7274030007658,2633131.78827139,0.0,1.0
2005-08-05,23.18,23.44,23.04,23.43,1154700,14.4469403960115,14.6089854565362,14.3596853634213,14.6027529542084,1852706.88923099,0.0,1.0
2005-08-08,23.06,23.27,22.52,23.25,1160900,14.372150368077,14.5030329169624,14.0355952423718,14.4905679123066,1862654.73950659,0.0,1.0
2005-08-09,23.05,23.21,22.95,23.13,1358600,14.3659178657492,14.4656379029951,14.3035928424704,14.4157778843721,2179862.80393974,0.0,1.0
2005-08-10,23.2,23.47,23.05,23.05,1058200,14.4594054006673,14.6276829635198,14.3659178657492,14.3659178657492,1697873.41316725,0.0,1.0
2005-08-11,23.12,23.14,22.754,23.1,1191900,14.4095453820443,14.4220103867,14.1814357968441,14.3970803773885,1912393.99088457,0.0,1.0
2005-08-12,23.1,23.2,22.76,23.0,985100,14.3970803773885,14.4594054006673,14.1851752982408,14.3347553541098,1580585.04943401,0.0,1.0
2005-08-15,22.88,23.09,22.79,23.05,841600,14.2599653261753,14.3908478750606,14.2038728052244,14.3659178657492,1350340.45031333,0.0,1.0
2005-08-16,23.05,23.07,22.7,22.89,1734600,14.3659178657492,14.3783828704049,14.1477802842736,14.2661978285032,2783151.78839531,0.0,1.0
2005-08-17,23.0,23.09,22.9,23.07,1171000,14.3347553541098,14.3908478750606,14.272430330831,14.3783828704049,1878860.10850393,0.0,1.0
2005-08-18,22.68,23.0,22.64,22.9,1466000,14.1353152796178,14.3347553541098,14.1103852703063,14.272430330831,2352185.24258477,0.0,1.0
2005-08-19,22.65,22.8,22.62,22.79,1180600,14.1166177726342,14.2101053075523,14.0979202656506,14.2038728052244,1894263.23151131,0.0,1.0
2005-08-22,22.6,22.78,22.46,22.76,1058300,14.0854552609948,14.1976403028966,13.9982002284046,14.1851752982408,1698033.86236526,0.0,1.0
2005-08-23,22.17,22.67,22.17,22.66,1755200,13.8174576608963,14.1290827772899,13.8174576608963,14.1228502749621,2816204.32318197,0.0,1.0
2005-08-24,22.17,22.3,22.1,22.19,1281500,13.8174576608963,13.8984801911586,13.7738301446011,13.829922665552,2056156.47228675,0.0,1.0
2005-08-25,22.18,22.26,22.04,22.15,1138300,13.8236901632241,13.8735501818471,13.7364351306339,13.8049926562405,1826393.22076006,0.0,1.0
2005-08-26,22.0,22.23,22.0,22.23,1135400,13.7115051213224,13.8548526748635,13.7115051213224,13.8548526748635,1821740.19401824,0.0,1.0
2005-08-29,22.41,22.49,21.83,21.85,1790000,13.9670377167652,14.0168977353882,13.6055525817485,13.6180175864043,2872040.64408372,0.0,1.0
2005-08-30,22.28,22.39,22.13,22.28,1241200,13.8860151865029,13.9545727121095,13.7925276515848,13.8860151865029,1991495.44549537,0.0,1.0
2005-08-31,22.35,22.36,22.0,22.26,1440300,13.929642702798,13.9358752051259,13.7115051213224,13.8735501818471,2310949.79870043,0.0,1.0
2005-09-01,22.27,22.41,22.2,22.29,1879400,13.879782684175,13.9670377167652,13.8361551678799,13.8922476888307,3015482.22708991,0.0,1.0
2005-09-02,21.96,22.29,21.94,22.21,1246200,13.6865751120109,13.8922476888307,13.6741101073552,13.8423876702077,1999517.90539505,0.0,1.0
2005-09-06,22.17,22.25,22.01,22.05,1869500,13.8174576608963,13.8673176795192,13.7177376236503,13.7426676329618,2999597.75648854,0.0,1.0
2005-09-07,22.1,22.17,22.05,22.15,1755900,13.7738301446011,13.8174576608963,13.7426676329618,13.8049926562405,2817327.46756794,0.0,1.0
2005-09-08,19.99,20.67,19.97,20.52,15870900,12.4587721534198,12.8825823117152,12.446307148764,12.7890947767971,25464731.7643509,0.0,1.0
2005-09-09,19.65,20.1,19.45,19.73,8066800,12.2468670742721,12.5273296790264,12.1222170277146,12.296727092895,12943115.9037399,0.0,1.0
2005-09-12,20.1,20.16,19.6,19.6,3588200,12.5273296790264,12.5647246929936,12.2157045626327,12.2157045626327,5757238.1224029,0.0,1.0
2005-09-13,19.66,20.05,19.66,19.97,3285000,12.2530995765999,12.496167167387,12.2530995765999,12.446307148764,5270756.15408661,0.0,1.0
2005-09-14,19.46,19.85,19.45,19.75,3549200,12.1284495300425,12.3715171208295,12.1222170277146,12.3091920975508,5694662.93518542,0.0,1.0
2005-09-15,19.64,19.78,19.44,19.5,2400100,12.2655645812557,12.3529973226699,12.1406606649496,12.1781318398414,3843114.0847798,0.04,1.0
2005-09-16,19.52,19.91,19.47,19.77,5340300,12.190622231472,12.4341848682689,12.1593962523955,12.3467521268546,8551052.93402344,0.0,1.0
2005-09-19,19.44,19.54,19.32,19.48,2058600,12.1406606649496,12.2031126231026,12.065718315166,12.1656414482108,3296293.76064652,0.0,1.0
2005-09-20,19.13,19.18,19.01,19.1,3540100,11.9470595946752,11.9782855737517,11.8721172448916,11.9283240072293,5668517.21658639,0.0,1.0
2005-09-21,19.11,19.19,19.01,19.06,2212700,11.9345692030446,11.984530769567,11.8721172448916,11.9033432239681,3543043.42960388,0.0,1.0
2005-09-22,19.2,19.22,19.06,19.16,1758500,11.9907759653823,12.0032663570129,11.9033432239681,11.9657951821211,2815764.39235253,0.0,1.0
2005-09-23,19.14,19.28,19.14,19.23,1096300,11.9533047904905,12.0407375319048,11.9533047904905,12.0095115528282,1755429.34508733,0.0,1.0
2005-09-26,19.36,19.44,19.25,19.3,1240600,12.0906990984272,12.1406606649496,12.0220019444588,12.0532279235354,1986486.95203442,0.0,1.0
2005-09-27,19.36,19.47,19.21,19.3,1296200,12.0906990984272,12.1593962523955,11.9970211611976,12.0532279235354,2075515.38548043,0.0,1.0
2005-09-28,19.42,19.48,19.26,19.44,1624600,12.128170273319,12.1656414482108,12.0282471402741,12.1406606649496,2601359.58590612,0.0,1.0
2005-09-29,19.38,19.43,19.05,19.33,1265300,12.1031894900578,12.1344154691343,11.8970980281528,12.0719635109813,2026037.35322357,0.0,1.0
2005-09-30,19.5,19.54,19.37,19.42,867200,12.1781318398414,12.2031126231026,12.0969442942425,12.128170273319,1388587.36482691,0.0,1.0
2005-10-03,19.51,19.6,19.42,19.55,1115300,12.1843770356567,12.2405837979945,12.128170273319,12.2093578189179,1785852.73061744,0.0,1.0
2005-10-04,19.51,19.6,19.47,19.51,1705900,12.1843770356567,12.2405837979945,12.1593962523955,12.1843770356567,2731539.65135865,0.0,1.0
2005-10-05,19.5,19.65,19.42,19.5,1188400,12.1781318398414,12.271809777071,12.128170273319,12.1781318398414,1902902.7033675,0.0,1.0
2005-10-06,19.55,19.58,19.42,19.47,1333500,12.2093578189179,12.2280934063639,12.128170273319,12.1593962523955,2135241.2949685,0.0,1.0
2005-10-07,19.68,19.7,19.46,19.65,1302200,12.2905453645169,12.3030357561475,12.1531510565802,12.271809777071,2085122.77038467,0.0,1.0
2005-10-10,19.31,19.68,19.28,19.68,1089600,12.0594731193507,12.2905453645169,12.0407375319048,12.2905453645169,1744701.09861092,0.0,1.0
2005-10-11,19.22,19.4,19.18,19.3,1206700,12.0032663570129,12.1156798816884,11.9782855737517,12.0532279235354,1932205.22732545,0.0,1.0
2005-10-12,19.17,19.45,19.12,19.17,837600,11.9720403779364,12.1469058607649,11.9408143988599,11.9720403779364,1341190.93263263,0.0,1.0
2005-10-13,19.18,19.25,19.02,19.1,1036000,11.9782855737517,12.0220019444588,11.8783624407069,11.9283240072293,1658875.12679967,0.0,1.0
2005-10-14,19.15,19.22,19.01,19.16,1657300,11.9595499863058,12.0032663570129,11.8721172448916,11.9657951821211,2653719.83363426,0.0,1.0
2005-10-17,19.36,19.44,19.09,19.1,925400,12.0906990984272,12.1406606649496,11.922078811414,11.9283240072293,1481778.99839808,0.0,1.0
2005-10-18,19.76,19.81,19.25,19.26,1424700,12.3405069310393,12.3717329101158,12.0220019444588,12.0282471402741,2281273.54551302,0.0,1.0
2005-10-19,19.79,19.87,19.4,19.66,847500,12.3592425184852,12.4092040850076,12.1156798816884,12.2780549728863,1357043.11772463,0.0,1.0
2005-10-20,19.57,19.9,19.52,19.79,710600,12.2218482105485,12.4279396724536,12.190622231472,12.3592425184852,1137834.61882611,0.0,1.0
2005-10-21,19.51,19.66,19.32,19.56,939200,12.1843770356567,12.2780549728863,12.065718315166,12.2156030147332,1503875.98367785,0.0,1.0
2005-10-24,19.9,19.94,19.58,19.6,936800,12.4279396724536,12.4529204557148,12.2280934063639,12.2405837979945,1500033.02971614,0.0,1.0
2005-10-25,19.76,19.95,19.55,19.79,823000,12.3405069310393,12.4591656515301,12.2093578189179,12.3592425184852,1317812.96269896,0.0,1.0
2005-10-26,19.45,19.66,19.25,19.55,2014200,12.1469058607649,12.2780549728863,12.0220019444588,12.2093578189179,3225199.11235511,0.0,1.0
2005-10-27,18.86,19.21,18.68,19.08,2750000,11.778439307662,11.9970211611976,11.6660257829866,11.9158336155987,4403384.74777904,0.0,1.0
2005-10-28,18.91,19.06,18.81,18.9,2889100,11.8096652867385,11.9033432239681,11.7472133285855,11.8034200909232,4626115.9544758,0.0,1.0
2005-10-31,18.9,18.99,18.84,18.93,2037800,11.8034200909232,11.859626853261,11.7659489160314,11.8221556783691,3262988.15964514,0.0,1.0
2005-11-01,18.95,19.12,18.825,18.87,1550100,11.8346460699997,11.9408143988599,11.7565811223085,11.7846845034773,2482067.89001175,0.0,1.0
2005-11-02,18.94,19.1,18.93,18.95,1585500,11.8284008741844,11.9283240072293,11.8221556783691,11.8346460699997,2538751.4609468,0.0,1.0
2005-11-03,18.75,18.95,18.69,18.9,1375200,11.7097421536937,11.8346460699997,11.6722709788019,11.8034200909232,2202012.62005299,0.0,1.0
2005-11-04,18.71,18.81,18.57,18.72,1132900,11.6847613704325,11.7472133285855,11.5973286290182,11.6910065662478,1814034.39300322,0.0,1.0
2005-11-07,18.7,18.81,18.65,18.66,695300,11.6785161746172,11.7472133285855,11.6472901955406,11.6535353913559,1113335.78732027,0.0,1.0
2005-11-08,18.62,18.76,18.56,18.6,771100,11.6285546080947,11.715987349509,11.5910834332029,11.6160642164641,1234709.08327725,0.0,1.0
2005-11-09,18.65,18.71,18.52,18.6,719200,11.6472901955406,11.6847613704325,11.5661026499417,11.6160642164641,1151605.20385553,0.0,1.0
2005-11-10,18.91,19.1,18.63,18.69,1320700,11.8096652867385,11.9283240072293,11.63479980391,11.6722709788019,2114745.54050611,0.0,1.0
2005-11-11,18.98,19.04,18.72,18.82,658200,11.8533816574457,11.8908528323375,11.6910065662478,11.7534585244008,1053930.12399569,0.0,1.0
2005-11-14,18.89,18.99,18.8,18.92,855300,11.7971748951079,11.859626853261,11.7409681327702,11.8159104825538,1369532.71810015,0.0,1.0
2005-11-15,18.69,18.98,18.65,18.92,1036600,11.6722709788019,11.8533816574457,11.6472901955406,11.8159104825538,1659835.86529009,0.0,1.0
2005-11-16,18.78,18.93,18.66,18.67,938300,11.7284777411396,11.8221556783691,11.6535353913559,11.6597805871713,1502434.87594221,0.0,1.0
2005-11-17,18.87,18.9,18.71,18.77,722300,11.7846845034773,11.8034200909232,11.6847613704325,11.7222325453243,1156569.01938938,0.0,1.0
2005-11-18,19.04,19.06,18.8,19.05,851400,11.8908528323375,11.9033432239681,11.7409681327702,11.8970980281528,1363287.91791239,0.0,1.0
2005-11-21,18.95,19.07,18.94,18.95,1144700,11.8346460699997,11.9095884197834,11.8284008741844,11.8346460699997,1832928.91664825,0.0,1.0
2005-11-22,19.0,19.03,18.82,18.83,1411900,11.8658720490763,11.8846076365222,11.7534585244008,11.7597037202161,2260777.79105062,0.0,1.0
2005-11-23,19.55,19.68,18.95,19.0,1257000,12.2093578189179,12.2905453645169,11.8346460699997,11.8658720490763,2012747.13743937,0.0,1.0
2005-11-25,19.53,19.62,19.38,19.6,339700,12.1968674272873,12.2530741896251,12.1031894900578,12.2405837979945,543938.108662016,0.0,1.0
2005-11-28,19.47,19.57,19.4,19.46,561400,12.1593962523955,12.2218482105485,12.1156798816884,12.1531510565802,898930.980873874,0.0,1.0
2005-11-29,19.53,19.61,19.32,19.39,1074500,12.1968674272873,12.2468289938098,12.065718315166,12.1094346858731,1720522.51326858,0.0,1.0
2005-11-30,19.22,19.47,19.21,19.35,1687600,12.0282471402741,12.1847019678011,12.0219889471731,12.1096036505882,2696625.00460236,0.04,1.0
2005-12-01,20.02,20.07,19.45,19.45,2017100,12.5289025883605,12.5601935538659,12.172185581599,12.172185581599,3223134.80492024,0.0,1.0
2005-12-02,19.77,19.92,19.72,19.83,1322300,12.3724477608335,12.4663206573497,12.3411567953281,12.40999691944,2112910.19411335,0.0,1.0
2005-12-05,20.15,20.33,19.65,19.67,1648500,12.6102590986745,12.7229065744939,12.2973494436205,12.3098658298227,2634146.90690151,0.0,1.0
2005-12-06,19.98,20.22,19.97,20.2,1354000,12.5038698159562,12.6540664503821,12.4976116228551,12.6415500641799,2163563.79250508,0.0,1.0
2005-12-07,19.72,20.06,19.65,20.06,1221400,12.3411567953281,12.5539353607648,12.2973494436205,12.5539353607648,1951681.5481283,0.0,1.0
2005-12-08,19.98,20.15,19.59,19.75,1207000,12.5038698159562,12.6102590986745,12.2598002850141,12.3599313746313,1928671.71163488,0.0,1.0
2005-12-09,20.19,20.38,19.92,20.07,1106500,12.6352918710788,12.7541975399993,12.4663206573497,12.5601935538659,1768082.22777466,0.0,1.0
2005-12-12,20.18,20.3,20.06,20.19,746400,12.6290336779777,12.7041319951907,12.5539353607648,12.6352918710788,1192676.52490827,0.0,1.0
2005-12-13,20.11,20.31,19.95,20.09,1666700,12.5852263262702,12.7103901882918,12.4850952366529,12.572709940068,2663228.78358067,0.0,1.0
2005-12-14,19.95,20.11,19.67,20.11,2447500,12.4850952366529,12.5852263262702,12.3098658298227,12.5852263262702,3910873.2512232,0.0,1.0
2005-12-15,19.9,19.95,19.15,19.5,1940900,12.4538042711475,12.4850952366529,11.9844397885666,12.2034765471044,3101374.42014264,0.0,1.0
2005-12-16,19.9,20.53,19.86,20.53,2112500,12.4538042711475,12.8480704365155,12.4287714987432,12.8480704365155,3375574.97168907,0.0,1.0
2005-12-19,19.8,20.1,19.01,19.01,1264000,12.3912223401367,12.5789681331691,11.8968250851515,11.8968250851515,2019752.3144213,0.0,1.0
2005-12-20,19.61,19.8,19.57,19.75,750800,12.2723166712162,12.3912223401367,12.2472838988119,12.3599313746313,1199707.30828126,0.0,1.0
2005-12-21,19.5,19.7,19.4,19.68,1202700,12.2034765471044,12.3286404091259,12.1408946160936,12.3161240229238,1921800.7187931,0.0,1.0
2005-12-22,19.54,19.66,19.45,19.58,695400,12.2285093195087,12.3036076367216,12.172185581599,12.253542091913,1111183.35399412,0.0,1.0
2005-12-23,19.53,19.65,19.47,19.59,419900,12.2222511264076,12.2973494436205,12.1847019678011,12.2598002850141,670960.440526504,0.0,1.0
2005-12-27,19.38,19.63,19.32,19.51,579500,12.1283782298914,12.2848330574184,12.0908290712849,12.2097347402054,925986.128328434,0.0,1.0
2005-12-28,19.13,19.41,19.01,19.39,1717900,11.9719234023644,12.1471528091946,11.8968250851515,12.1346364229925,2745041.53555724,0.0,1.0
2005-12-29,19.28,19.31,19.1,19.16,1055400,12.0657962988806,12.0845708781839,11.9531488230612,11.9906979816677,1686429.2663293,0.0,1.0
2005-12-30,19.17,19.22,19.02,19.17,583900,11.9969561747687,12.0282471402741,11.9030832782526,11.9969561747687,933016.911701422,0.0,1.0
2006-01-03,19.27,19.37,19.0,19.26,2093200,12.0595381057795,12.1221200367903,11.8905668920504,12.0532799126785,3344735.39916666,0.0,1.0
2006-01-04,19.18,19.36,19.13,19.32,1536400,12.0032143678698,12.1158618436893,11.9719234023644,12.0908290712849,2455021.72142158,0.0,1.0
2006-01-05,19.35,19.36,19.18,19.2,1076700,12.1096036505882,12.1158618436893,12.0032143678698,12.015730754072,1720464.64947579,0.0,1.0
2006-01-06,19.49,19.64,19.34,19.41,1065200,12.1972183540033,12.2910912505195,12.1033454574871,12.1471528091946,1702088.73838731,0.0,1.0
2006-01-09,19.31,19.47,19.13,19.41,1882500,12.0845708781839,12.1847019678011,11.9719234023644,12.1471528091946,3008056.74991936,0.0,1.0
2006-01-10,19.47,19.54,19.3,19.35,1387500,12.1847019678011,12.2285093195087,12.0783126850828,12.1096036505882,2217093.6204585,0.0,1.0
2006-01-11,19.51,19.55,19.43,19.5,1845800,12.2097347402054,12.2347675126098,12.1596691953968,12.2034765471044,2949413.62496743,0.0,1.0
2006-01-12,19.39,19.44,19.26,19.26,1172000,12.1346364229925,12.1659273884979,12.0532799126785,12.0532799126785,1872745.02571341,0.0,1.0
2006-01-13,19.47,19.5,19.39,19.46,832100,12.1847019678011,12.2034765471044,12.1346364229925,12.1784437747,1329617.01015029,0.0,1.0
2006-01-17,19.45,19.48,19.3,19.48,1045000,12.172185581599,12.1909601609022,12.0783126850828,12.1909601609022,1669811.05108405,0.0,1.0
2006-01-18,19.38,19.49,19.06,19.44,1071000,12.1283782298914,12.1972183540033,11.9281160506569,12.1659273884979,1711356.58919716,0.0,1.0
2006-01-19,19.09,19.22,19.01,19.17,830900,11.9468906299601,12.0282471402741,11.8968250851515,11.9969561747687,1327699.52377583,0.0,1.0
2006-01-20,19.1,19.23,19.01,19.1,1348800,11.9531488230612,12.0345053333752,11.8968250851515,11.9531488230612,2155254.68488247,0.0,1.0
2006-01-23,19.12,19.24,19.07,19.18,678700,11.9656652092634,12.0407635264763,11.934374243758,12.0032143678698,1084498.33528301,0.0,1.0
2006-01-24,19.19,19.31,19.16,19.2,1228800,12.0094725609709,12.0845708781839,11.9906979816677,12.015730754072,1963506.04743741,0.0,1.0
2006-01-25,18.98,19.31,18.94,19.3,854200,11.8780505058482,12.0845708781839,11.8530177334439,12.0783126850828,1364930.71754642,0.0,1.0
2006-01-26,19.1,19.3,19.05,19.1,664600,11.9531488230612,12.0783126850828,11.9218578575558,11.9531488230612,1061967.87038322,0.0,1.0
2006-01-27,19.36,19.38,18.96,19.03,1037300,12.1158618436893,12.1283782298914,11.8655341196461,11.9093414713536,1657507.18018133,0.0,1.0
2006-01-30,19.91,19.99,19.71,19.75,1887900,12.4600624642486,12.5101280090572,12.334898602227,12.3599313746313,3016685.4386044,0.0,1.0
2006-01-31,19.74,20.09,19.7,19.95,1564000,12.3536731815303,12.572709940068,12.3286404091259,12.4850952366529,2499123.90803393,0.0,1.0
2006-02-01,19.72,19.92,19.62,19.62,1060700,12.3411567953281,12.4663206573497,12.2785748643173,12.2785748643173,1694898.16448312,0.0,1.0
2006-02-02,19.57,19.76,19.53,19.75,725100,12.2472838988119,12.3661895677324,12.2222511264076,12.3599313746313,1158641.14176177,0.0,1.0
2006-02-03,19.23,19.67,19.15,19.55,1591200,12.0345053333752,12.3098658298227,11.9844397885666,12.2347675126098,2542586.93252149,0.0,1.0
2006-02-06,19.34,19.45,19.2,19.25,1171200,12.1033454574871,12.172185581599,12.015730754072,12.0470217195774,1871466.70146378,0.0,1.0
2006-02-07,19.39,19.46,19.17,19.36,1024800,12.1346364229925,12.1784437747,11.9969561747687,12.1158618436893,1637533.36378081,0.0,1.0
2006-02-08,19.46,19.54,19.31,19.33,977000,12.1784437747,12.2285093195087,12.0845708781839,12.097087264386,1561153.4898652,0.0,1.0
2006-02-09,20.09,20.32,19.8,19.8,2269200,12.572709940068,12.7166483813929,12.3912223401367,12.3912223401367,3625966.73408608,0.0,1.0
2006-02-10,19.79,20.08,19.65,19.95,1948700,12.3849641470357,12.566451746967,12.2973494436205,12.4850952366529,3113838.08157655,0.0,1.0
2006-02-13,19.64,19.79,19.46,19.75,1427900,12.2910912505195,12.3849641470357,12.1784437747,12.3599313746313,2281648.995065,0.0,1.0
2006-02-14,19.76,19.82,19.53,19.65,1586900,12.3661895677324,12.4037387263389,12.2222511264076,12.2973494436205,2535715.93967971,0.0,1.0
2006-02-15,19.65,19.81,19.58,19.81,975200,12.2973494436205,12.3974805332378,12.253542091913,12.3974805332378,1558277.26030352,0.0,1.0
2006-02-16,19.69,19.78,19.6,19.62,933900,12.3223822160249,12.3787059539346,12.2660584781152,12.2785748643173,1492283.77091617,0.0,1.0
2006-02-17,19.6,19.71,19.32,19.63,1438700,12.2660584781152,12.334898602227,12.0908290712849,12.2848330574184,2298906.37243505,0.0,1.0
2006-02-21,19.68,19.79,19.56,19.58,873900,12.3161240229238,12.3849641470357,12.2410257057108,12.253542091913,1396409.45219364,0.0,1.0
2006-02-22,19.62,19.77,19.58,19.75,838800,12.2785748643173,12.3724477608335,12.253542091913,12.3599313746313,1340322.97574097,0.0,1.0
2006-02-23,19.65,19.69,19.5,19.62,941100,12.2973494436205,12.3223822160249,12.2034765471044,12.2785748643173,1503788.68916288,0.0,1.0
2006-02-24,19.58,19.74,19.52,19.63,581000,12.253542091913,12.3536731815303,12.2159929333065,12.2848330574184,928382.986296496,0.0,1.0
2006-02-27,19.75,19.79,19.56,19.65,721600,12.3599313746313,12.3849641470357,12.2410257057108,12.2973494436205,1153048.47316963,0.0,1.0
2006-02-28,19.65,19.73,19.57,19.66,1265700,12.2973494436205,12.3474149884292,12.2472838988119,12.3036076367216,2022468.75345177,0.0,1.0
2006-03-01,19.95,20.09,19.7,19.7,1957900,12.4850952366529,12.572709940068,12.3286404091259,12.3286404091259,3128538.81044736,0.0,1.0
2006-03-02,19.47,19.82,19.46,19.82,2640400,12.1847019678011,12.4037387263389,12.1784437747,12.4037387263389,4219109.18591613,0.0,1.0
2006-03-03,19.53,19.69,19.29,19.38,2271500,12.2222511264076,12.3223822160249,12.0720544919817,12.1283782298914,3629641.91630377,0.0,1.0
2006-03-06,19.6,19.87,19.48,19.48,1772100,12.2660584781152,12.4350296918443,12.1909601609022,12.1909601609022,2831648.0034699,0.0,1.0
2006-03-07,19.79,19.79,19.56,19.59,1185100,12.3849641470357,12.3849641470357,12.2410257057108,12.2598002850141,1893677.58530116,0.0,1.0
2006-03-08,19.89,20.0,19.74,19.8,1932100,12.4475460780464,12.5163862021583,12.3536731815303,12.3912223401367,3087312.85339667,0.0,1.0
2006-03-09,19.9,20.0,19.74,19.85,907700,12.4538042711475,12.5163862021583,12.3536731815303,12.4225133056421,1450418.65174067,0.0,1.0
2006-03-10,20.22,20.23,19.95,19.96,1003000,12.6540664503821,12.6603246434831,12.4850952366529,12.491353429754,1602699.02797828,0.0,1.0
2006-03-13,20.2,20.35,20.09,20.17,982100,12.6415500641799,12.7354229606961,12.572709940068,12.6227754848767,1569302.80695661,0.0,1.0
2006-03-14,20.26,20.36,20.07,20.14,1766400,12.6790992227864,12.7416811537972,12.5601935538659,12.6040009055734,2822539.94319127,0.0,1.0
2006-03-15,20.23,20.31,19.98,20.21,1099100,12.6978738020896,12.748087835909,12.5409549464039,12.6853202936348,1751064.26056471,0.06,1.0
2006-03-16,20.69,20.89,20.57,20.73,2639700,12.9866044965514,13.1121395811,12.9112834458222,13.0117115134611,4205517.5403627,0.0,1.0
2006-03-17,20.76,20.85,20.69,20.8,1451400,13.0305417761434,13.0870325641902,12.9866044965514,13.0556487930531,2312341.61385098,0.0,1.0
2006-03-20,20.72,20.78,20.53,20.73,1307100,13.0054347592337,13.0430952845982,12.8861764289125,13.0117115134611,2082445.72375955,0.0,1.0
2006-03-21,20.75,20.86,20.52,20.66,1271800,13.0242650219159,13.0933093184177,12.8798996746851,12.9677742338691,2026206.46582313,0.0,1.0
2006-03-22,20.86,20.93,20.71,20.77,1000100,13.0933093184177,13.1372465980097,12.9991580050062,13.0368185303708,1593339.42952485,0.0,1.0
2006-03-23,20.79,20.82,20.6296,20.78,1034700,13.0493720388257,13.0682023015079,12.9486929010177,13.0430952845982,1648463.46138322,0.0,1.0
2006-03-24,20.73,20.8,20.52,20.71,682600,13.0117115134611,13.0556487930531,12.8798996746851,12.9991580050062,1087504.74411925,0.0,1.0
2006-03-27,20.59,20.66,20.41,20.62,1374300,12.9238369542771,12.9677742338691,12.8108553781833,12.9426672169594,2189507.42725327,0.0,1.0
2006-03-28,20.6,20.66,20.38,20.54,1140100,12.9301137085045,12.9677742338691,12.7920251155011,12.8924531831399,1816384.64513677,0.0,1.0
2006-03-29,20.44,20.65,20.37,20.64,1121200,12.8296856408656,12.9614974796416,12.7857483612736,12.9552207254142,1786273.54102916,0.0,1.0
2006-03-30,20.27,20.88,20.14,20.38,913700,12.7229808189993,13.1058628268725,12.6413830140428,12.7920251155011,1455688.66789007,0.0,1.0
2006-03-31,20.34,20.4,20.18,20.23,1094400,12.7669180985913,12.8045786239559,12.6664900309525,12.6978738020896,1743576.3140406,0.0,1.0
2006-04-03,20.43,20.49,20.32,20.44,1103000,12.8234088866382,12.8610694120028,12.7543645901365,12.8296856408656,1757277.66299961,0.0,1.0
2006-04-04,20.41,20.43,20.13,20.38,1218300,12.8108553781833,12.8234088866382,12.6351062598153,12.7920251155011,1940971.32985715,0.0,1.0
2006-04-05,20.78,20.88,20.54,20.83,2387100,13.0430952845982,13.1058628268725,12.8924531831399,13.0744790557354,3803080.24419436,0.0,1.0
2006-04-06,20.64,20.84,20.59,20.79,1494000,12.9552207254142,13.0807558099628,12.9238369542771,13.0493720388257,2380211.08660147,0.0,1.0
2006-04-07,20.6,20.77,20.52,20.69,2016700,12.9301137085045,13.0368185303708,12.8798996746851,12.9866044965514,3212966.33088968,0.0,1.0
2006-04-10,20.6,20.7,20.53,20.66,991600,12.9301137085045,12.9928812507788,12.8861764289125,12.9677742338691,1579797.39857698,0.0,1.0
2006-04-11,20.4,20.69,20.36,20.65,1026900,12.8045786239559,12.9866044965514,12.7794716070462,12.9614974796416,1636036.65651342,0.0,1.0
2006-04-12,20.44,20.54,20.41,20.46,663300,12.8296856408656,12.8924531831399,12.8108553781833,12.8422391493205,1056756.36796704,0.0,1.0
2006-04-13,20.3,20.44,20.23,20.4,527400,12.7418110816816,12.8296856408656,12.6978738020896,12.8045786239559,840243.190812326,0.0,1.0
2006-04-17,20.18,20.27,20.11,20.26,673000,12.6664900309525,12.7229808189993,12.6225527513605,12.7167040647719,1072210.21504872,0.0,1.0
2006-04-18,20.33,20.35,20.12,20.15,1074600,12.7606413443639,12.7731948528188,12.6288295055879,12.6476597682702,1712031.34783262,0.0,1.0
2006-04-19,20.2,20.44,20.15,20.25,2933100,12.6790435394073,12.8296856408656,12.6476597682702,12.7104273105445,4672956.58508084,0.0,1.0
2006-04-20,20.49,20.57,20.17,20.17,1701400,12.8610694120028,12.9112834458222,12.660213276725,12.660213276725,2710636.6417294,0.0,1.0
2006-04-21,20.54,20.6,20.4,20.44,1129400,12.8924531831399,12.9301137085045,12.8045786239559,12.8296856408656,1799337.61794357,0.0,1.0
2006-04-24,20.67,20.77,20.44,20.48,1204500,12.9740509880965,13.0368185303708,12.8296856408656,12.8547926577753,1918985.44431825,0.0,1.0
2006-04-25,20.68,20.83,20.55,20.64,1722200,12.9803277423239,13.0744790557354,12.8987299373674,12.9552207254142,2743774.7880489,0.0,1.0
2006-04-26,20.55,20.95,20.55,20.86,1938000,12.8987299373674,13.1498001064645,12.8987299373674,13.0933093184177,3087583.05611354,0.0,1.0
2006-04-27,19.96,20.59,19.92,20.45,2038900,12.528401437949,12.9238369542771,12.5032944210393,12.8359623950931,3248334.92936528,0.0,1.0
2006-04-28,19.53,20.04,19.45,20.03,2996500,12.2585010061696,12.5786154717685,12.2082869723501,12.572338717541,4773964.20415078,0.0,1.0
2006-05-01,19.58,19.86,19.53,19.69,2019700,12.2898847773067,12.4656338956747,12.2585010061696,12.3589290738084,3217745.87122422,0.0,1.0
2006-05-02,19.51,19.66,19.35,19.65,1932800,12.2459474977147,12.3400988111261,12.1455194300758,12.3338220568987,3079298.51953368,0.0,1.0
2006-05-03,19.63,19.63,19.25,19.45,1102900,12.3212685484439,12.3212685484439,12.0827518878015,12.2082869723501,1757118.34498845,0.0,1.0
2006-05-04,19.71,19.78,19.58,19.63,1241100,12.3714825822633,12.4154198618553,12.2898847773067,12.3212685484439,1977295.83639965,0.0,1.0
2006-05-05,19.73,19.87,19.6,19.82,1619000,12.3840360907181,12.4719106499022,12.3024382857616,12.440526878765,2579358.60054069,0.0,1.0
2006-05-08,19.84,20.17,19.71,19.74,2041000,12.4530803872199,12.660213276725,12.3714825822633,12.3903128449456,3251680.60759945,0.0,1.0
2006-05-09,19.89,19.91,19.65,19.8,852100,12.484464158357,12.4970176668119,12.3338220568987,12.4279733703102,1357548.77302082,0.0,1.0
2006-05-10,19.77,19.95,19.75,19.82,1268100,12.4091431076279,12.5221246837216,12.396589599173,12.440526878765,2020311.69941051,0.0,1.0
2006-05-11,19.45,19.8,19.39,19.76,1335300,12.2082869723501,12.4279733703102,12.1706264469855,12.4028663534004,2127373.40290425,0.0,1.0
2006-05-12,19.56,19.69,19.39,19.44,1273500,12.2773312688518,12.3589290738084,12.1706264469855,12.2020102181227,2028914.8720127,0.0,1.0
2006-05-15,19.81,19.81,19.45,19.63,1320200,12.4342501245376,12.4342501245376,12.2082869723501,12.3212685484439,2103316.38322038,0.0,1.0
2006-05-16,19.8,19.85,19.67,19.79,1119100,12.4279733703102,12.4593571414473,12.3463755653536,12.4216966160827,1782927.86279497,0.0,1.0
2006-05-17,19.44,19.8,19.42,19.7,1194200,12.2020102181227,12.4279733703102,12.1894567096678,12.3652058280359,1902575.68916966,0.0,1.0
2006-05-18,19.3,19.67,19.24,19.43,1979100,12.1141356589387,12.3463755653536,12.0764751335741,12.1957334638953,3153062.75869676,0.0,1.0
2006-05-19,19.55,19.62,19.2,19.39,1279200,12.2710545146244,12.3149917942164,12.0513681166644,12.1706264469855,2037995.99864833,0.0,1.0
2006-05-22,19.48,19.63,19.34,19.48,1352400,12.2271172350324,12.3212685484439,12.1392426758484,12.2271172350324,2154616.78281113,0.0,1.0
2006-05-23,19.46,19.64,19.44,19.48,2654500,12.2145637265776,12.3275453026713,12.2020102181227,12.2271172350324,4229096.6060131,0.0,1.0
2006-05-24,19.55,19.6,19.42,19.43,2779200,12.2710545146244,12.3024382857616,12.1894567096678,12.1957334638953,4427766.16591888,0.0,1.0
2006-05-25,19.79,19.8,19.46,19.6,1946900,12.4216966160827,12.4279733703102,12.2145637265776,12.3024382857616,3101762.35910602,0.0,1.0
2006-05-26,19.69,19.83,19.66,19.8,756200,12.3589290738084,12.4468036329924,12.3400988111261,12.4279733703102,1204762.80032666,0.0,1.0
2006-05-30,19.6,19.7,19.43,19.69,1508800,12.3024382857616,12.3652058280359,12.1957334638953,12.3589290738084,2403790.15225186,0.0,1.0
2006-05-31,19.66,19.7,19.53,19.59,1444600,12.3400988111261,12.3652058280359,12.2585010061696,12.2961615315341,2301507.9890927,0.0,1.0
2006-06-01,19.77,19.8,19.66,19.66,819700,12.4091431076279,12.4279733703102,12.3400988111261,12.3400988111261,1305929.73740777,0.0,1.0
2006-06-02,19.84,19.87,19.7,19.76,982800,12.4530803872199,12.4719106499022,12.3652058280359,12.4028663534004,1565777.41359566,0.0,1.0
2006-06-05,19.56,19.8,19.55,19.8,1027800,12.2773312688518,12.4279733703102,12.2710545146244,12.4279733703102,1637470.51861379,0.0,1.0
2006-06-06,19.46,19.66,19.25,19.61,1112900,12.2145637265776,12.3400988111261,12.0827518878015,12.308715039989,1773050.14610359,0.0,1.0
2006-06-07,19.5,19.65,19.32,19.46,1252700,12.2396707434873,12.3338220568987,12.1266891673935,12.2145637265776,1995776.7256932,0.0,1.0
2006-06-08,19.4,19.6,19.29,19.5,1149300,12.176903201213,12.3024382857616,12.1078589047113,12.2396707434873,1831041.90216269,0.0,1.0
2006-06-09,19.44,19.55,19.28,19.37,577800,12.2020102181227,12.2710545146244,12.1015821504838,12.1580729385307,920539.468432614,0.0,1.0
2006-06-12,19.35,19.44,19.3,19.38,838800,12.1455194300758,12.2020102181227,12.1141356589387,12.1643496927581,1336359.47753769,0.0,1.0
2006-06-13,19.25,19.4,19.22,19.32,1471000,12.0827518878015,12.176903201213,12.0639216251192,12.1266891673935,2343567.94403666,0.0,1.0
2006-06-14,18.88,19.32,18.83,19.29,2352600,11.8881725067512,12.1652273744933,11.8566889990533,12.1463372698745,3736241.8803038,0.06,1.0
2006-06-15,19.3,19.35,18.87,19.05,2307700,12.1526339714141,12.1841174791121,11.8818758052116,11.9952164329243,3664934.70508249,0.0,1.0
2006-06-16,19.15,19.34,19.12,19.17,1214000,12.0581834483202,12.1778207775725,12.0392933437015,12.0707768513994,1927993.55720854,0.0,1.0
2006-06-19,19.17,19.34,19.12,19.18,968300,12.0707768513994,12.1778207775725,12.0392933437015,12.077073552939,1537789.2598394,0.0,1.0
2006-06-20,19.22,19.31,19.14,19.16,966800,12.1022603590974,12.1589306729537,12.0518867467806,12.0644801498598,1535407.06022175,0.0,1.0
2006-06-21,19.66,19.72,19.47,19.51,1753700,12.3793152268395,12.417095436077,12.2596778975872,12.2848647037456,2785108.97963476,0.0,1.0
2006-06-22,19.64,19.7,19.55,19.66,1198300,12.3667218237603,12.4045020329978,12.3100515099039,12.3793152268395,1903059.86787725,0.0,1.0
2006-06-23,19.47,19.64,19.42,19.56,961100,12.2596778975872,12.3667218237603,12.2281943898892,12.3163482114435,1526354.70167473,0.0,1.0
2006-06-26,19.6,19.63,19.43,19.47,1264700,12.3415350176019,12.3604251222207,12.2344910914288,12.2596778975872,2008511.90428471,0.0,1.0
2006-06-27,19.58,19.63,19.52,19.6,1587900,12.3289416145227,12.3604251222207,12.2911614052852,12.3415350176019,2521796.51523183,0.0,1.0
2006-06-28,19.59,19.64,19.53,19.6,1183500,12.3352383160623,12.3667218237603,12.2974581068248,12.3415350176019,1879555.49831656,0.0,1.0
2006-06-29,19.93,19.99,19.61,19.63,3002300,12.5493261684085,12.587106377646,12.3478317191415,12.3604251222207,4768051.94135681,0.0,1.0
2006-06-30,20.37,20.46,19.96,19.98,2594100,12.8263810361506,12.8830513500069,12.5682162730272,12.5808096761064,4119776.01874353,0.0,1.0
2006-07-03,20.32,20.33,20.07,20.24,573600,12.7948975284526,12.8011942299922,12.6374799899628,12.7445239161358,910953.133784856,0.0,1.0
2006-07-05,20.24,20.33,20.06,20.07,1291700,12.7445239161358,12.8011942299922,12.6311832884232,12.6374799899628,2051391.4974022,0.0,1.0
2006-07-06,20.52,20.55,20.25,20.28,2111900,12.9208315592444,12.9397216638632,12.7508206176754,12.7697107222942,3353978.24832679,0.0,1.0
2006-07-07,20.39,20.55,20.34,20.45,1317000,12.8389744392297,12.9397216638632,12.8074909315318,12.8767546484673,2091571.26428637,0.0,1.0
2006-07-10,20.58,20.67,20.39,20.39,991600,12.958611768482,13.0152820823383,12.8389744392297,12.8389744392297,1574792.76056671,0.0,1.0
2006-07-11,21.01,21.3,20.64,20.75,2662400,13.2293699346845,13.4119742793327,12.9963919777196,13.0656556946551,4228245.508,0.0,1.0
2006-07-12,20.61,21.05,20.58,20.88,1671700,12.9775018731008,13.2545567408429,12.958611768482,13.1475128146698,2654882.06720387,0.0,1.0
2006-07-13,20.4,20.64,20.26,20.51,1398800,12.8452711407693,12.9963919777196,12.757117319215,12.9145348577049,2221480.55010157,0.0,1.0
2006-07-14,20.26,20.55,20.2,20.49,766400,12.757117319215,12.9397216638632,12.7193371099775,12.9019414546257,1217145.19130529,0.0,1.0
2006-07-17,20.48,20.52,20.18,20.18,1059100,12.8956447530861,12.9208315592444,12.7067437068983,12.7067437068983,1681991.74336042,0.0,1.0
2006-07-18,21.04,21.08,20.12,20.5,3232000,13.2482600393033,13.2734468454616,12.6689634976607,12.9082381561653,5132846.10947115,0.0,1.0
2006-07-19,21.1,21.25,20.91,21.01,1503900,13.2860402485408,13.3804907716347,13.1664029192886,13.2293699346845,2388393.33664409,0.0,1.0
2006-07-20,21.05,21.29,21.03,21.06,1026900,13.2545567408429,13.4056775777931,13.2419633377637,13.2608534423825,1630853.85823512,0.0,1.0
2006-07-21,21.21,21.22,20.85,21.05,1189700,13.3553039654763,13.3616006670159,13.128622710051,13.2545567408429,1889401.9234028,0.0,1.0
2006-07-24,21.51,21.59,21.26,21.33,3043600,13.5442050116641,13.5945786239809,13.3867874731743,13.4308643839515,4833641.83749581,0.0,1.0
2006-07-25,21.55,21.64,21.2,21.23,1514500,13.5693918178225,13.6260621316788,13.3490072639368,13.3678973685555,2405227.54727539,0.0,1.0
2006-07-26,21.59,21.83,21.54,21.7,2006200,13.5945786239809,13.7456994609311,13.5630951162829,13.6638423409164,3186112.5819372,0.0,1.0
2006-07-27,21.4,21.83,21.35,21.65,1475300,13.4749412947286,13.7456994609311,13.4434577870306,13.6323588332184,2342972.73060112,0.0,1.0
2006-07-28,21.55,21.73,21.39,21.5,1525900,13.5693918178225,13.6827324455352,13.468644593189,13.5379083101245,2423332.26436944,0.0,1.0
2006-07-31,21.46,21.58,21.36,21.5,1594600,13.5127215039662,13.5882819224413,13.4497544885702,13.5379083101245,2532437.00685727,0.0,1.0
2006-08-01,21.64,21.76,21.46,21.48,1081700,13.6260621316788,13.701622550154,13.5127215039662,13.5253149070454,1717883.55093285,0.0,1.0
2006-08-02,21.99,21.99,21.67,21.71,1954100,13.8464466855646,13.8464466855646,13.6449522362976,13.670139042456,3103370.84855123,0.0,1.0
2006-08-03,21.64,21.96,21.62,21.95,1394600,13.6260621316788,13.8275565809458,13.6134687285997,13.8212598794062,2214810.39117218,0.0,1.0
2006-08-04,21.48,21.78,21.47,21.7,1079200,13.5253149070454,13.7142159532331,13.5190182055058,13.6638423409164,1713913.21823677,0.0,1.0
2006-08-07,21.11,21.48,20.78,21.44,1957000,13.2923369500804,13.5253149070454,13.0845457992739,13.500128100887,3107976.43447867,0.0,1.0
2006-08-08,21.34,21.47,21.12,21.16,1295400,13.4371610854911,13.5190182055058,13.29863365162,13.3238204577784,2057267.58979236,0.0,1.0
2006-08-09,21.04,21.45,20.96,21.36,1796000,13.2482600393033,13.5064248024266,13.1978864269865,13.4497544885702,2852287.00885216,0.0,1.0
2006-08-10,21.31,21.41,20.91,20.97,1141000,13.4182709808723,13.4812379962682,13.1664029192886,13.2041831285261,1812059.84248347,0.0,1.0
2006-08-11,21.09,21.3,21.06,21.2,1106500,13.2797435470012,13.4119742793327,13.2608534423825,13.3490072639368,1757269.2512778,0.0,1.0
2006-08-14,21.16,21.31,21.1,21.18,1050400,13.3238204577784,13.4182709808723,13.2860402485408,13.3364138608576,1668174.98557812,0.0,1.0
2006-08-15,21.32,21.45,21.08,21.22,1421700,13.4245676824119,13.5064248024266,13.2734468454616,13.3616006670159,2257848.7975975,0.0,1.0
2006-08-16,21.18,21.39,21.13,21.39,963300,13.3364138608576,13.468644593189,13.3049303531596,13.468644593189,1529848.59444726,0.0,1.0
2006-08-17,21.11,21.43,21.1,21.23,1528100,13.2923369500804,13.4938313993474,13.2860402485408,13.3678973685555,2426826.15714198,0.0,1.0
2006-08-18,21.38,21.45,21.05,21.13,1001600,13.4623478916494,13.5064248024266,13.2545567408429,13.3049303531596,1590674.09135097,0.0,1.0
2006-08-21,21.49,21.6,21.4,21.4,996500,13.5316116085849,13.6008753255205,13.4749412947286,13.4749412947286,1582574.612651,0.0,1.0
2006-08-22,21.46,21.49,21.27,21.33,1004300,13.5127215039662,13.5316116085849,13.3930841747139,13.4308643839515,1594962.05066271,0.0,1.0
2006-08-23,21.63,21.69,21.42,21.42,921800,13.6197654301392,13.6575456393768,13.4875346978078,13.4875346978078,1463941.07169261,0.0,1.0
2006-08-24,21.82,21.85,21.55,21.69,1323900,13.7394027593915,13.7582928640103,13.5693918178225,13.6575456393768,2102529.3825275,0.0,1.0
2006-08-25,21.89,21.9,21.68,21.74,845100,13.7834796701687,13.7897763717083,13.6512489378372,13.6890291470748,1342131.26457737,0.0,1.0
2006-08-28,21.88,22.02,21.63,21.83,1168300,13.7771829686291,13.8653367901834,13.6197654301392,13.7456994609311,1855415.87552449,0.0,1.0
2006-08-29,22.04,22.05,21.85,21.93,1478900,13.8779301932626,13.8842268948021,13.7582928640103,13.808666476327,2348690.00968344,0.0,1.0
2006-08-30,22.2,22.36,21.95,22.04,1731000,13.978677417896,14.0794246425295,13.8212598794062,13.8779301932626,2749058.35875452,0.0,1.0
2006-08-31,22.3,22.43,22.14,22.14,2604800,14.041644433292,14.1235015533067,13.9408972086585,13.9408972086585,4136769.04268269,0.0,1.0
2006-09-01,22.28,22.39,22.24,22.3,1011100,14.0290510302128,14.0983147471483,14.0038642240544,14.041644433292,1605761.355596,0.0,1.0
2006-09-05,22.46,22.49,22.21,22.28,1523300,14.1423916579255,14.1612817625442,13.9849741194356,14.0290510302128,2419203.11836553,0.0,1.0
2006-09-06,22.12,22.41,22.0,22.35,1158200,13.9283038055793,14.1109081502275,13.8527433871042,14.0731279409899,1839375.73143239,0.0,1.0
2006-09-07,21.47,21.78,21.41,21.71,2168600,13.5190182055058,13.7142159532331,13.4812379962682,13.670139042456,3444025.39387349,0.0,1.0
2006-09-08,21.46,21.53,21.3,21.48,1900600,13.5127215039662,13.5567984147433,13.4119742793327,13.5253149070454,3018405.72885546,0.0,1.0
2006-09-11,20.93,21.54,20.81,21.35,3212900,13.1789963223677,13.5630951162829,13.1034359038926,13.4434577870306,5102512.76767325,0.0,1.0
2006-09-12,20.84,20.99,20.74,20.85,2095800,13.1223260085114,13.2167765316053,13.0593589931155,13.128622710051,3328409.30576413,0.0,1.0
2006-09-13,20.76,20.84,20.55,20.78,2510400,13.1097326054322,13.1602518062239,12.9771197033542,13.1223624056301,3975359.80088603,0.06,1.0
2006-09-14,20.74,20.89,20.67,20.79,1929500,13.0971028052343,13.1918263067187,13.0528985045416,13.1286773057291,3055471.9310905,0.0,1.0
2006-09-15,20.74,20.8,20.66,20.8,4515900,13.0971028052343,13.1349922058281,13.0465836044427,13.1349922058281,7151182.01275541,0.0,1.0
2006-09-18,20.8,20.83,20.33,20.55,2453400,13.1349922058281,13.1539369061249,12.8381919011771,12.9771197033542,3885097.09030183,0.0,1.0
2006-09-19,20.9,21.09,20.73,20.85,1601700,13.1981412068176,13.3181243086978,13.0907879051354,13.1665667063228,2536382.16741521,0.0,1.0
2006-09-20,20.82,20.96,20.79,20.9,1061900,13.147622006026,13.2360306074113,13.1286773057291,13.1981412068176,1681578.46261984,0.0,1.0
2006-09-21,20.76,20.91,20.67,20.79,1200600,13.1097326054322,13.2044561069166,13.0528985045416,13.1286773057291,1901217.72504133,0.0,1.0
2006-09-22,20.53,20.72,20.5,20.72,1187100,12.9644899031562,13.0844730050364,12.9455452028594,13.0844730050364,1879839.71463982,0.0,1.0
2006-09-25,20.9,20.97,20.54,20.55,2073500,13.1981412068176,13.2423455075103,12.9708048032552,12.9771197033542,3283504.04203998,0.0,1.0
2006-09-26,20.95,20.98,20.85,20.9,1390400,13.2297157073124,13.2486604076093,13.1665667063228,13.1981412068176,2201776.71572336,0.0,1.0
2006-09-27,20.96,21.09,20.86,20.9,2364100,13.2360306074113,13.3181243086978,13.1728816064218,13.1981412068176,3743685.51038666,0.0,1.0
2006-09-28,20.9,21.0,20.85,21.0,999000,13.1981412068176,13.2612902078072,13.1665667063228,13.2612902078072,1581972.76971205,0.0,1.0
2006-09-29,20.83,20.96,20.73,20.9,1847000,13.1539369061249,13.2360306074113,13.0907879051354,13.1981412068176,2924828.53419235,0.0,1.0
2006-10-02,20.67,20.8,20.54,20.76,2040300,13.0528985045416,13.1349922058281,12.9708048032552,13.1097326054322,3230929.97201552,0.0,1.0
2006-10-03,20.82,20.87,20.38,20.56,3189000,13.147622006026,13.1791965065207,12.8697664016719,12.9834346034531,5049961.12373545,0.0,1.0
2006-10-04,21.14,21.21,20.74,20.8,1833300,13.3496988091925,13.3939031098852,13.0971028052343,13.1349922058281,2903133.81252564,0.0,1.0
2006-10-05,20.82,21.1,20.69,21.06,2477600,13.147622006026,13.3244392087967,13.0655283047395,13.2991796084009,3923419.15339196,0.0,1.0
2006-10-06,20.65,20.8,20.5,20.75,1804200,13.0402687043437,13.1349922058281,12.9455452028594,13.1034177053333,2857052.32343792,0.0,1.0
2006-10-09,20.83,20.88,20.46,20.6,2054800,13.1539369061249,13.1855114066197,12.9202856024636,13.0086942038489,3253891.53874307,0.0,1.0
2006-10-10,20.53,20.88,20.22,20.88,4213600,12.9644899031562,13.1855114066197,12.7687280000886,13.1855114066197,6672472.93539411,0.0,1.0
2006-10-11,20.7,20.78,20.44,20.53,2644200,13.0718432048385,13.1223624056301,12.9076558022656,12.9644899031562,4187239.63730991,0.0,1.0
2006-10-12,21.06,21.22,20.67,20.8,3275300,13.2991796084009,13.4002180099842,13.0528985045416,13.1349922058281,5186622.03467255,0.0,1.0
2006-10-13,20.92,21.05,20.82,20.98,2826600,13.2107710070155,13.2928647083019,13.147622006026,13.2486604076093,4476080.31117927,0.0,1.0
2006-10-16,20.97,21.12,20.8,20.92,2104800,13.2423455075103,13.3370690089946,13.1349922058281,13.2107710070155,3333069.35504497,0.0,1.0
2006-10-17,20.97,21.02,20.8,20.89,1762700,13.2423455075103,13.2739200080051,13.1349922058281,13.1918263067187,2791334.73590734,0.0,1.0
2006-10-18,21.16,21.23,20.99,21.05,1377400,13.3623286093905,13.4065329100832,13.2549753077082,13.2928647083019,2181190.48348486,0.0,1.0
2006-10-19,20.95,21.11,20.65,21.06,3340100,13.2297157073124,13.3307541088957,13.0402687043437,13.2991796084009,5289236.48459982,0.0,1.0
2006-10-20,20.87,20.91,20.57,20.87,2408000,13.1791965065207,13.2044561069166,12.9897495035521,13.1791965065207,3813203.63309973,0.0,1.0
2006-10-23,21.0,21.13,20.65,20.8,1921900,13.2612902078072,13.3433839090936,13.0402687043437,13.1349922058281,3043436.9030126,0.0,1.0
2006-10-24,20.99,21.18,20.94,21.0,2725500,13.2549753077082,13.3749584095884,13.2234008072134,13.2612902078072,4315982.76661681,0.0,1.0
2006-10-25,21.04,21.08,20.92,20.92,2100600,13.286549808203,13.3118094085988,13.2107710070155,13.2107710070155,3326418.41847561,0.0,1.0
2006-10-26,20.9,21.07,20.25,20.5,4425700,13.1981412068176,13.3054945084999,12.7876727003855,12.9455452028594,7008345.23214677,0.0,1.0
2006-10-27,20.5,20.86,20.02,20.81,4432600,12.9455452028594,13.1728816064218,12.6424299981095,13.141307105927,7019271.77079642,0.0,1.0
2006-10-30,20.1,20.61,20.05,20.57,3883700,12.6929491989011,13.0150091039479,12.6613746984064,12.9897495035521,6150057.70343415,0.0,1.0
2006-10-31,20.03,20.23,19.96,20.1,3668800,12.6487448982085,12.7750429001876,12.6045405975158,12.6929491989011,5809751.44896852,0.0,1.0
2006-11-01,20.5,20.69,20.09,20.15,3437100,12.9455452028594,13.0655283047395,12.6866342988022,12.7245236993959,5442841.44822551,0.0,1.0
2006-11-02,20.53,20.67,20.38,20.52,1978000,12.9644899031562,13.0528985045416,12.8697664016719,12.9581750030573,3132274.41290335,0.0,1.0
2006-11-03,20.24,20.5,20.19,20.5,1750400,12.7813578002865,12.9455452028594,12.7497832997917,12.9455452028594,2771856.99309708,0.0,1.0
2006-11-06,20.54,20.78,20.26,20.26,1292600,12.9708048032552,13.1223624056301,12.7939876004844,12.7939876004844,2046904.90703683,0.0,1.0
2006-11-07,20.48,20.61,20.36,20.5,1844900,12.9329154026615,13.0150091039479,12.857136601474,12.9455452028594,2921503.06590766,0.0,1.0
2006-11-08,20.3,20.45,19.9,20.4,5441700,12.8192472008803,12.9139707023646,12.566651196922,12.8823962018698,8617238.45940144,0.0,1.0
2006-11-09,20.1,20.45,20.07,20.4,2915500,12.6929491989011,12.9139707023646,12.6740044986043,12.8823962018698,4616858.46856406,0.0,1.0
2006-11-10,20.09,20.17,19.97,20.03,1954600,12.6866342988022,12.7371534995938,12.6108554976147,12.6487448982085,3095219.19487405,0.0,1.0
2006-11-13,19.98,20.12,19.53,19.7,2807200,12.6171703977137,12.7055789990991,12.3329998932607,12.4403531949429,4445359.31845411,0.0,1.0
2006-11-14,20.0,20.08,19.86,20.0,2080900,12.6298001979116,12.6803193987032,12.5413915965262,12.6298001979116,3295222.35885266,0.0,1.0
2006-11-15,20.03,20.2,20.0,20.0,1528700,12.6487448982085,12.7560981998907,12.6298001979116,12.6298001979116,2420782.55561442,0.0,1.0
2006-11-16,20.32,20.37,20.02,20.09,1806200,12.8318770010782,12.863451501573,12.6424299981095,12.6866342988022,2860219.43608999,0.0,1.0
2006-11-17,20.23,20.44,20.2,20.25,1653700,12.7750429001876,12.9076558022656,12.7560981998907,12.7876727003855,2618727.09636918,0.0,1.0
2006-11-20,20.9,21.33,20.54,21.2,4241600,13.1981412068176,13.4696819110727,12.9708048032552,13.3875882097863,6716812.51252316,0.0,1.0
2006-11-21,20.66,20.935,20.59,20.88,2053000,13.0465836044427,13.220243357164,13.00237930375,13.1855114066197,3251041.13735619,0.0,1.0
2006-11-22,20.73,20.81,20.59,20.59,1424700,13.0907879051354,13.141307105927,13.00237930375,13.00237930375,2256092.69770646,0.0,1.0
2006-11-24,20.72,20.81,20.55,20.67,592600,13.0844730050364,13.141307105927,12.9771197033542,13.0528985045416,938415.478810172,0.0,1.0
2006-11-27,20.42,20.7,20.31,20.68,3095100,12.8950260020677,13.0718432048385,12.8255621009792,13.0592134046406,4901265.1847205,0.0,1.0
2006-11-28,20.27,20.52,20.17,20.4,2935500,12.8003025005834,12.9581750030573,12.7371534995938,12.8823962018698,4648529.59508481,0.0,1.0
2006-11-29,20.47,20.54,20.31,20.33,1331400,12.9644899031562,13.0088237719018,12.8631553460236,12.8758221656652,2102185.13829573,0.06,1.0
2006-11-30,20.45,20.65,20.42,20.42,3365300,12.9518230835147,13.0784912799305,12.9328228540523,12.9328228540523,5313567.40717033,0.0,1.0
2006-12-01,20.52,20.69,20.36,20.5,1685200,12.9961569522602,13.1038249192136,12.8948223951276,12.9834901326186,2660809.97074955,0.0,1.0
2006-12-04,20.8,20.85,20.41,20.44,1858300,13.1734924272423,13.2051594763462,12.9264894442315,12.9454896736939,2934122.45943739,0.0,1.0
2006-12-05,20.93,20.99,20.8,20.95,1577600,13.2558267549126,13.2938272138373,13.1734924272423,13.2684935745541,2490917.28569575,0.0,1.0
2006-12-06,20.92,20.96,20.83,20.87,1214000,13.2494933450918,13.2748269843749,13.1924926567047,13.2178262959878,1916818.95590431,0.0,1.0
2006-12-07,20.71,20.93,20.62,20.87,2017000,13.1164917388552,13.2558267549126,13.0594910504681,13.2178262959878,3184698.38060874,0.0,1.0
2006-12-08,20.52,21.03,20.33,20.76,5332500,12.9961569522602,13.3191608531205,12.8758221656652,13.1481587879591,8419635.1584512,0.0,1.0
2006-12-11,20.43,20.71,20.33,20.56,2290800,12.9391562638731,13.1164917388552,12.8758221656652,13.0214905915433,3617008.94908205,0.0,1.0
2006-12-12,20.57,20.64,20.33,20.44,2194000,13.0278240013641,13.0721578701097,12.8758221656652,12.9454896736939,3464168.68966564,0.0,1.0
2006-12-13,20.46,20.7,20.3,20.65,2699900,12.9581564933355,13.1101583290344,12.8568219362028,13.0784912799305,4262948.51651239,0.0,1.0
2006-12-14,20.25,20.49,20.19,20.42,2734200,12.8251548870989,12.9771567227978,12.7871544281741,12.9328228540523,4317105.75719404,0.0,1.0
2006-12-15,20.25,20.42,20.18,20.26,2223200,12.8251548870989,12.9328228540523,12.7808210183533,12.8314882969197,3510273.39601851,0.0,1.0
2006-12-18,20.3,20.73,20.2,20.73,1392800,12.8568219362028,13.1291585584968,12.7934878379949,13.1291585584968,2199131.33590077,0.0,1.0
2006-12-19,20.32,20.34,20.19,20.208,1796100,12.8694887558444,12.882155575486,12.7871544281741,12.7985545658516,2835913.11919254,0.0,1.0
2006-12-20,20.05,20.35,19.97,20.2,3433200,12.6984866906831,12.8884889853068,12.6478194121168,12.7934878379949,5420776.6387238,0.0,1.0
2006-12-21,20.21,20.23,19.99,20.06,1602100,12.7998212478157,12.8124880674573,12.6604862317583,12.7048201005039,2529601.02903979,0.0,1.0
2006-12-22,20.2,20.28,20.01,20.2,1163700,12.7934878379949,12.8441551165612,12.6731530513999,12.7934878379949,1837398.86242657,0.0,1.0
2006-12-26,20.43,20.46,20.12,20.12,1523800,12.9391562638731,12.9581564933355,12.7428205594286,12.7428205594286,2405970.94316886,0.0,1.0
2006-12-27,20.52,20.55,20.33,20.45,1355200,12.9961569522602,13.0151571817226,12.8758221656652,12.9518230835147,2139763.63182992,0.0,1.0
2006-12-28,20.43,20.49,20.32,20.43,1137600,12.9391562638731,12.9771567227978,12.8694887558444,12.9391562638731,1796188.83380292,0.0,1.0
2006-12-29,20.42,20.51,20.35,20.43,1327600,12.9328228540523,12.9898235424394,12.8884889853068,12.9391562638731,2096185.21075665,0.0,1.0
2007-01-03,20.5,20.68,20.41,20.53,1542600,12.9834901326186,13.0974915093928,12.9264894442315,13.002490362081,2435654.79520428,0.0,1.0
2007-01-04,20.4,20.48,20.12,20.4,2646700,12.9201560344107,12.970823312977,12.7428205594286,12.9201560344107,4178949.53096537,0.0,1.0
2007-01-05,20.4,20.44,20.27,20.33,1807500,12.9201560344107,12.9454896736939,12.8378217067405,12.8758221656652,2853912.90180977,0.0,1.0
2007-01-08,20.5,20.57,20.28,20.45,1906100,12.9834901326186,13.0278240013641,12.8441551165612,12.9518230835147,3009595.23216575,0.0,1.0
2007-01-09,20.57,20.61,20.49,20.53,2125800,13.0278240013641,13.0531576406473,12.9771567227978,13.002490362081,3356485.77962225,0.0,1.0
2007-01-10,20.8,20.82,20.42,20.48,2206400,13.1734924272423,13.1861592468839,12.9328228540523,12.970823312977,3483747.40058261,0.0,1.0
2007-01-11,21.13,21.22,20.81,20.87,2458000,13.3824949513284,13.4394956397155,13.1798258370631,13.2178262959878,3881005.76080131,0.0,1.0
2007-01-12,21.02,21.21,20.81,21.11,3103900,13.3128274432997,13.4331622298947,13.1798258370631,13.3698281316868,4900835.549614,0.0,1.0
2007-01-16,20.99,21.1,20.86,21.0,3690100,13.2938272138373,13.363494721866,13.211492886167,13.3001606236581,5826403.31893123,0.0,1.0
2007-01-17,21.04,21.2,20.85,21.2,1137700,13.3254942629412,13.4268288200739,13.2051594763462,13.4268288200739,1796346.72663291,0.0,1.0
2007-01-18,20.8,21.05,20.73,21.05,2706700,13.1734924272423,13.331827672762,13.1291585584968,13.331827672762,4273685.22895075,0.0,1.0
2007-01-19,20.78,20.82,20.62,20.8,2794200,13.1608256076007,13.1861592468839,13.0594910504681,13.1734924272423,4411841.45517945,0.0,1.0
2007-01-22,20.88,20.96,20.77,20.87,2408700,13.2241597058086,13.2748269843749,13.1544921977799,13.2178262959878,3803164.59562334,0.0,1.0
2007-01-23,20.8,20.87,20.75,20.85,2113000,13.1734924272423,13.2178262959878,13.1418253781384,13.2051594763462,3336275.49738535,0.0,1.0
2007-01-24,20.85,20.89,20.75,20.79,1192600,13.2051594763462,13.2304931156294,13.1418253781384,13.1671590174215,1883029.89028954,0.0,1.0
2007-01-25,20.93,20.96,20.67,20.81,2444200,13.2558267549126,13.2748269843749,13.091158099572,13.1798258370631,3859216.55026468,0.0,1.0
2007-01-26,20.71,20.98,20.68,20.9,3116700,13.1164917388552,13.2874938040165,13.0974915093928,13.2368265254502,4921045.83185089,0.0,1.0
2007-01-29,20.68,20.83,20.62,20.72,1637800,13.0974915093928,13.1924926567047,13.0594910504681,13.122825148676,2585968.7693411,0.0,1.0
2007-01-30,20.64,20.7,20.56,20.64,1699900,13.0721578701097,13.1101583290344,13.0214905915433,13.0721578701097,2684020.21675596,0.0,1.0
2007-01-31,20.52,20.67,20.51,20.66,1798500,12.9961569522602,13.091158099572,12.9898235424394,13.0848246897512,2839702.54711195,0.0,1.0
2007-02-01,20.56,20.65,20.48,20.52,2306600,13.0214905915433,13.0784912799305,12.970823312977,12.9961569522602,3641956.01621821,0.0,1.0
2007-02-02,20.61,20.722,20.45,20.56,1731600,13.0531576406473,13.1240918306401,12.9518230835147,13.0214905915433,2734072.24385825,0.0,1.0
2007-02-05,20.52,20.63,20.43,20.63,1419300,12.9961569522602,13.0658244602889,12.9391562638731,13.0658244602889,2240972.93584431,0.0,1.0
2007-02-06,20.47,20.6,20.44,20.55,2460600,12.9644899031562,13.0468242308265,12.9454896736939,13.0151571817226,3885110.97438071,0.0,1.0
2007-02-07,20.43,20.55,20.37,20.55,3093100,12.9391562638731,13.0151571817226,12.9011558049483,13.0151571817226,4883783.12397663,0.0,1.0
2007-02-08,20.43,20.55,20.35,20.46,1472600,12.9391562638731,13.0151571817226,12.8884889853068,12.9581564933355,2325129.81422133,0.0,1.0
2007-02-09,20.3,20.57,20.2,20.45,3084800,12.8568219362028,13.0278240013641,12.7934878379949,12.9518230835147,4870678.01908867,0.0,1.0
2007-02-12,20.53,20.68,20.26,20.26,3612300,13.002490362081,13.0974915093928,12.8314882969197,12.8314882969197,5703562.69721017,0.0,1.0
2007-02-13,20.95,21.06,20.54,20.54,8392800,13.2684935745541,13.3381610825828,13.0088237719018,13.0088237719018,13251629.4341959,0.0,1.0
2007-02-14,21.03,21.25,21.0,21.1,4148400,13.3191608531205,13.4584958691778,13.3001606236581,13.363494721866,6550026.15870959,0.0,1.0
2007-02-15,20.86,21.03,20.79,20.99,2561100,13.211492886167,13.3191608531205,13.1671590174215,13.2938272138373,4043793.26850623,0.0,1.0
2007-02-16,20.71,20.85,20.58,20.71,3588500,13.1164917388552,13.2051594763462,13.0341574111849,13.1164917388552,5665984.20367598,0.0,1.0
2007-02-20,20.54,20.71,20.49,20.71,2563000,13.0088237719018,13.1164917388552,12.9771567227978,13.1164917388552,4046793.23227574,0.0,1.0
2007-02-21,20.63,20.72,20.43,20.475,2050700,13.0658244602889,13.122825148676,12.9391562638731,12.9676566080666,3237908.26431052,0.0,1.0
2007-02-22,20.48,20.73,20.37,20.69,2413200,12.970823312977,13.1291585584968,12.9011558049483,13.1038249192136,3810269.77297225,0.0,1.0
2007-02-23,20.43,20.54,20.36,20.43,1240600,12.9391562638731,13.0088237719018,12.8948223951276,12.9391562638731,1958818.44867784,0.0,1.0
2007-02-26,20.63,20.64,20.37,20.41,1768100,13.0658244602889,13.0721578701097,12.9011558049483,12.9264894442315,2791703.12679935,0.0,1.0
2007-02-27,20.24,20.65,20.09,20.52,4232800,12.8188214772781,13.0784912799305,12.7238203299662,12.9961569522602,6683287.70720904,0.0,1.0
2007-02-28,20.08,20.28,20.05,20.2,2852700,12.7174869201454,12.8441551165612,12.6984866906831,12.7934878379949,4504208.76071521,0.0,1.0
2007-03-01,20.02,20.11,19.78,20.0,3821900,12.6794864612207,12.7364871496078,12.5274846255218,12.6668196415791,6034506.06883914,0.0,1.0
2007-03-02,20.06,20.18,19.95,20.01,2182300,12.7048201005039,12.7808210183533,12.6351525924752,12.6731530513999,3445695.22855847,0.0,1.0
2007-03-05,20.01,20.16,19.97,20.01,2319900,12.6731530513999,12.7681541987118,12.6478194121168,12.6731530513999,3662955.76260497,0.0,1.0
2007-03-06,20.11,20.22,20.01,20.06,1901400,12.7364871496078,12.8061546576365,12.6731530513999,12.7048201005039,3002174.2691569,0.0,1.0
2007-03-07,20.07,20.28,19.97,20.05,3414300,12.7111535103247,12.8441551165612,12.6478194121168,12.6984866906831,5390934.89385839,0.0,1.0
2007-03-08,20.19,20.24,20.07,20.13,1391800,12.7871544281741,12.8188214772781,12.7111535103247,12.7491539692494,2197552.40760102,0.0,1.0
2007-03-09,20.25,20.28,20.13,20.2,2045900,12.8251548870989,12.8441551165612,12.7491539692494,12.7934878379949,3230329.40847169,0.0,1.0
2007-03-12,20.4,20.43,20.15,20.17,2112200,12.9201560344107,12.9391562638731,12.761820788891,12.7744876085326,3335012.35474555,0.0,1.0
2007-03-13,20.22,20.4,20.19,20.31,1857600,12.8061546576365,12.9201560344107,12.7871544281741,12.8631553460236,2933017.20962756,0.0,1.0
2007-03-14,20.15,20.22,20.02,20.16,2075600,12.7998212478157,12.8442871280811,12.7172417558943,12.8061735164251,3267494.06810171,0.06,1.0
2007-03-15,20.37,20.43,20.13,20.13,1629200,12.9395711572211,12.9776847688772,12.787116710597,12.787116710597,2564753.00431264,0.0,1.0
2007-03-16,20.23,20.3618,20.09,20.36,2719000,12.8506393966904,12.9343622969615,12.7617076361597,12.9332188886118,4280360.5565468,0.0,1.0
2007-03-19,20.2,20.35,20.07,20.25,1955900,12.8315825908624,12.9268666200025,12.749003098941,12.8633439339091,3079057.45220665,0.0,1.0
2007-03-20,20.3,20.3,20.13,20.14,2052500,12.8951052769558,12.8951052769558,12.787116710597,12.7934689792064,3231129.1071395,0.0,1.0
2007-03-21,20.38,20.41,20.22,20.28,2523300,12.9459234258305,12.9649802316585,12.8442871280811,12.8824007397371,3972281.64484536,0.0,1.0
2007-03-22,20.43,20.48,20.37,20.39,1950400,12.9776847688772,13.0094461119239,12.9395711572211,12.9522756944398,3070399.12816802,0.0,1.0
2007-03-23,20.43,20.47,20.38,20.39,1773000,12.9776847688772,13.0030938433145,12.9459234258305,12.9522756944398,2791128.82190418,0.0,1.0
2007-03-26,20.36,20.4,20.21,20.38,1422800,12.9332188886118,12.9586279630492,12.8379348594717,12.9459234258305,2239829.71675424,0.0,1.0
2007-03-27,20.09,20.36,20.08,20.35,2751100,12.7617076361597,12.9332188886118,12.7553553675503,12.9268666200025,4330893.68411765,0.0,1.0
2007-03-28,20.1,20.13,20.0,20.04,3242200,12.768059904769,12.787116710597,12.7045372186756,12.729946293113,5104003.3087297,0.0,1.0
2007-03-29,20.02,20.26,19.97,20.19,2259700,12.7172417558943,12.8696962025184,12.6854804128476,12.8252303222531,3557311.78728533,0.0,1.0
2007-03-30,20.25,20.29,20.01,20.01,2691300,12.8633439339091,12.8887530083464,12.710889487285,12.710889487285,4236754.08820684,0.0,1.0
2007-04-02,20.29,20.4,20.24,20.24,1920600,12.8887530083464,12.9586279630492,12.8569916652998,12.8569916652998,3023486.75428606,0.0,1.0
2007-04-03,20.47,20.52,20.28,20.29,2191900,13.0030938433145,13.0348551863612,12.8824007397371,12.8887530083464,3450578.26550016,0.0,1.0
2007-04-04,20.65,20.67,20.43,20.5,2031800,13.1174346782826,13.1301392155013,12.9776847688772,13.0221506491425,3198542.32393961,0.0,1.0
2007-04-05,20.54,20.64,20.52,20.58,1650000,13.0475597235799,13.1110824096733,13.0348551863612,13.0729687980172,2597497.21158595,0.0,1.0
2007-04-09,20.46,20.57,20.38,20.49,1447100,12.9967415747052,13.0666165294079,12.9459234258305,13.0157983805332,2278083.7665976,0.0,1.0
2007-04-10,20.52,20.69,20.43,20.46,2399800,13.0348551863612,13.14284375272,12.9776847688772,12.9967415747052,3777862.91415999,0.0,1.0
2007-04-11,20.63,20.68,20.43,20.53,3393600,13.1047301410639,13.1364914841106,12.9776847688772,13.0412074549706,5342343.35590189,0.0,1.0
2007-04-12,20.68,20.7,20.49,20.66,2496000,13.1364914841106,13.1491960213293,13.0157983805332,13.1237869468919,3929304.87279913,0.0,1.0
2007-04-13,20.77,20.79,20.57,20.7,2671600,13.1936619015947,13.2063664388133,13.0666165294079,13.1491960213293,4205741.54574122,0.0,1.0
2007-04-16,21.11,21.25,20.74,20.77,3479300,13.4096390343121,13.4985707948429,13.1746050957666,13.1936619015947,5477255.78683094,0.0,1.0
2007-04-17,21.22,21.28,20.8,20.8,4329300,13.4795139890149,13.5176276006709,13.2127187074227,13.2127187074227,6815360.41098124,0.0,1.0
2007-04-18,21.15,21.23,21.06,21.17,2573100,13.4350481087495,13.4858662576242,13.3778776912655,13.4477526459682,4050678.83341323,0.0,1.0
2007-04-19,21.28,21.33,21.02,21.09,2283600,13.5176276006709,13.5493889437176,13.3524686168281,13.3969344970935,3594936.14083496,0.0,1.0
2007-04-20,21.51,21.52,21.34,21.48,2388200,13.6637297786857,13.670082047295,13.5557412123269,13.6446729728576,3759601.72164216,0.0,1.0
2007-04-23,21.41,21.6,21.35,21.35,1676500,13.6002070925923,13.7209001961697,13.5620934809363,13.5620934809363,2639214.59104476,0.0,1.0
2007-04-24,22.15,22.15,21.33,21.49,6190000,14.0702749696833,14.0702749696833,13.5493889437176,13.651025241467,9744550.14528306,0.0,1.0
2007-04-25,22.27,22.37,21.97,22.14,5519900,14.1465021929953,14.2100248790887,13.9559341347152,14.0639227010739,8689651.42923234,0.0,1.0
2007-04-26,22.4,22.96,21.93,22.96,4936100,14.2290816849167,14.5848087270396,13.9305250602778,14.5848087270396,7770609.68855119,0.0,1.0
2007-04-27,21.98,22.31,21.87,22.31,4596300,13.9622864033245,14.1719112674327,13.8924114486218,14.1719112674327,7235682.68703792,0.0,1.0
2007-04-30,21.94,22.1,21.91,21.93,2579700,13.9368773288872,14.0385136266366,13.9178205230592,13.9305250602778,4061068.82225957,0.0,1.0
2007-05-01,22.04,22.4,21.79,22.4,3017300,14.0004000149806,14.2290816849167,13.8415932997471,14.2290816849167,4749956.56758684,0.0,1.0
2007-05-02,22.13,22.19,21.96,22.02,1819300,14.0575704324646,14.0956840441206,13.9495818661059,13.9876954777619,2864016.16790202,0.0,1.0
2007-05-03,22.39,22.5,22.14,22.16,3502800,14.2227294163074,14.2926043710101,14.0639227010739,14.0766272382926,5514250.44408684,0.0,1.0
2007-05-04,22.36,22.41,22.2,22.35,2523300,14.2036726104794,14.2354339535261,14.10203631273,14.19732034187,3972281.64484535,0.0,1.0
2007-05-07,22.47,22.49,22.37,22.41,1517500,14.2735475651821,14.2862521024008,14.2100248790887,14.2354339535261,2388910.31429193,0.0,1.0
2007-05-08,22.35,22.58,22.24,22.41,2189900,14.19732034187,14.3434225198848,14.1274453871673,14.2354339535261,3447429.78403158,0.0,1.0
2007-05-09,22.37,22.4,22.25,22.3,2527400,14.2100248790887,14.2290816849167,14.1337976557767,14.1655589988233,3978736.03185597,0.0,1.0
2007-05-10,22.0,22.33,21.99,22.3,1607200,13.9749909405432,14.1846158046514,13.9686386719339,14.1655589988233,2530119.70815815,0.0,1.0
2007-05-11,21.92,22.05,21.85,22.0,2046600,13.9241727916685,14.0067522835899,13.8797069114031,13.9749909405432,3221841.08680717,0.0,1.0
2007-05-14,22.13,22.26,21.94,21.97,1807000,14.0575704324646,14.140149924386,13.9368773288872,13.9559341347152,2844653.0068702,0.0,1.0
2007-05-15,22.22,22.27,22.08,22.13,1793400,14.1147408499486,14.1465021929953,14.0258090894179,14.0575704324646,2823243.3328838,0.0,1.0
2007-05-16,22.5,22.5,22.17,22.23,2683700,14.2926043710101,14.2926043710101,14.082979506902,14.121093118558,4224789.8586262,0.0,1.0
2007-05-17,22.86,22.88,22.43,22.43,4755900,14.5212860409463,14.5339905781649,14.2481384907447,14.2481384907447,7486931.50823129,0.0,1.0
2007-05-18,22.92,22.95,22.72,22.89,2836100,14.5593996526023,14.5784564584303,14.4323542804155,14.5403428467743,4464704.14653268,0.0,1.0
2007-05-21,22.98,23.16,22.74,22.89,3462200,14.5975132642583,14.7118540992264,14.4450588176342,14.5403428467743,5450336.27027449,0.0,1.0
2007-05-22,22.94,23.2,22.89,23.03,2105900,14.572104189821,14.7372631736638,14.5403428467743,14.629274607305,3315193.56235082,0.0,1.0
2007-05-23,22.83,22.96,22.76,22.92,4519400,14.5022292351183,14.5848087270396,14.4577633548529,14.5593996526023,7114623.57457063,0.0,1.0
2007-05-24,22.9,22.96,22.75,22.8,3145800,14.5466951153836,14.5848087270396,14.4514110862435,14.4831724292902,4952246.5019437,0.0,1.0
2007-05-25,22.97,23.49,22.62,22.95,5225100,14.591160995649,14.9214789633345,14.3688315943222,14.5784564584303,8225565.26076228,0.0,1.0
2007-05-29,22.82,23.0,22.78,22.94,2580600,14.4958769665089,14.610217801477,14.4704678920716,14.572104189821,4062485.63892044,0.0,1.0
2007-05-30,22.96,22.97,22.65,22.8,1895500,14.5848087270396,14.591160995649,14.3878884001502,14.4831724292902,2983973.31185527,0.0,1.0
2007-05-31,23.35,23.79,22.89,22.97,4803800,14.8325472028038,15.1120470216147,14.5403428467743,14.591160995649,7562337.63940402,0.0,1.0
2007-06-01,23.25,23.34,23.12,23.285,2250900,14.7690245167104,14.8261949341945,14.686445024789,14.7912574568431,3543458.46882354,0.0,1.0
2007-06-04,23.05,23.25,22.95,23.25,2324500,14.6419791445237,14.7690245167104,14.5784564584303,14.7690245167104,3659322.58686761,0.0,1.0
2007-06-05,22.89,23.15,22.79,23.08,2990900,14.5403428467743,14.7055018306171,14.4768201606809,14.6610359503517,4708396.61220147,0.0,1.0
2007-06-06,22.8,22.88,22.69,22.85,1911100,14.4831724292902,14.5339905781649,14.4132974745875,14.5149337723369,3008531.46731026,0.0,1.0
2007-06-07,22.46,22.73,22.44,22.65,2285700,14.2671952965728,14.4387065490249,14.2544907593541,14.3878884001502,3598242.04637697,0.0,1.0
2007-06-08,22.72,22.73,22.34,22.4,2105000,14.4323542804155,14.4387065490249,14.1909680732607,14.2290816849167,3313776.74568997,0.0,1.0
2007-06-11,22.68,22.79,22.64,22.67,1973900,14.4069452059782,14.4768201606809,14.3815361315408,14.4005929373688,3107393.78542395,0.0,1.0
2007-06-12,22.4,22.73,22.38,22.62,1654200,14.2290816849167,14.4387065490249,14.216377147698,14.3688315943222,2604109.02267,0.0,1.0
2007-06-13,22.51,22.53,22.3,22.34,2887200,14.3370702512755,14.3498086522095,14.2033170414679,14.228793843336,4533065.0447373,0.06,1.0
2007-06-14,22.51,22.63,22.47,22.53,3626700,14.3370702512755,14.4135006568798,14.3115934494074,14.3498086522095,5694121.29320753,0.0,1.0
2007-06-15,23.05,23.1,22.51,22.63,5620700,14.6810070764949,14.71285307883,14.3370702512755,14.4135006568798,8824812.51626315,0.0,1.0
2007-06-18,23.05,23.14,22.92,23.03,1685900,14.6810070764949,14.7383298806981,14.5982074704235,14.6682686755608,2646957.0375875,0.0,1.0
2007-06-19,23.35,23.39,23.01,23.07,2862400,14.8720830905056,14.8975598923738,14.6555302746268,14.6937454774289,4494127.66142149,0.0,1.0
2007-06-20,23.24,23.5,23.22,23.39,1934900,14.8020218853684,14.967621097511,14.7892834844343,14.8975598923738,3037900.92652473,0.0,1.0
2007-06-21,23.45,23.5,23.27,23.28,1694000,14.9357750951759,14.967621097511,14.8211294867694,14.8274986872365,2659674.4893963,0.0,1.0
2007-06-22,23.13,23.4,23.08,23.35,2245300,14.7319606802311,14.9039290928408,14.7001146778959,14.8720830905056,3525246.24028424,0.0,1.0
2007-06-25,22.98,23.26,22.82,23.14,1594700,14.6364226732257,14.8147602863024,14.5345154657533,14.7383298806981,2503767.95055507,0.0,1.0
2007-06-26,23.89,23.93,23.36,23.48,5553700,15.2160199157251,15.2414967175932,14.8784522909727,14.954882696577,8719618.77907922,0.0,1.0
2007-06-27,23.77,23.81,23.49,23.75,3079800,15.1395895101207,15.1650663119888,14.961251897044,15.1268511091867,4835457.78774661,0.0,1.0
2007-06-28,24.09,24.24,23.65,23.7,3075000,15.3434039250656,15.438941932071,15.0631591045164,15.0950051068516,4827921.52000804,0.0,1.0
2007-06-29,24.0,24.29,23.76,24.1,3953400,15.2860811208623,15.4707879344061,15.1332203096537,15.3497731255326,6207058.51616256,0.0,1.0
2007-07-02,24.19,24.22,23.9,24.15,3058900,15.4070959297358,15.4262035311369,15.2223891161921,15.3816191278677,4802643.62196834,0.0,1.0
2007-07-03,24.19,24.22,23.94,24.1,967800,15.4070959297358,15.4262035311369,15.2478659180602,15.3497731255326,1519499.98278497,0.0,1.0
2007-07-05,24.07,24.33,24.0,24.27,2411000,15.3306655241315,15.4962647362742,15.2860811208623,15.458049533472,3785404.48284209,0.0,1.0
2007-07-06,24.01,24.08,23.92,24.02,2196500,15.2924503213294,15.3370347245985,15.2351275171261,15.2988195217964,3448627.51827566,0.0,1.0
2007-07-09,23.95,24.14,23.89,24.12,2910900,15.2542351185272,15.3752499274007,15.2160199157251,15.3625115264666,4570275.3666964,0.0,1.0
2007-07-10,24.03,24.22,23.94,23.95,3650900,15.3051887222634,15.4262035311369,15.2478659180602,15.2542351185272,5732116.64305606,0.0,1.0
2007-07-11,24.03,24.06,23.78,23.99,2269100,15.3051887222634,15.3242963236645,15.1459587105878,15.2797119203953,3562613.56782123,0.0,1.0
2007-07-12,24.42,24.45,23.99,24.05,2827700,15.5535875404774,15.5726951418785,15.2797119203953,15.3179271231975,4439646.72589489,0.0,1.0
2007-07-13,24.35,24.43,24.13,24.41,2099400,15.5090031372082,15.5599567409445,15.3688807269337,15.5472183400104,3296175.10214794,0.0,1.0
2007-07-16,24.21,24.43,24.14,24.25,2231100,15.4198343306699,15.5599567409445,15.3752499274007,15.445311132538,3502951.44822437,0.0,1.0
2007-07-17,23.73,24.34,23.671,24.31,3892000,15.1141127082526,15.5026339367412,15.0765344254972,15.4835263353401,6110657.09134028,0.0,1.0
2007-07-18,23.73,23.79,23.59,23.72,2006600,15.1141127082526,15.1523279110548,15.0249439017143,15.1077435077856,3150473.92586932,0.0,1.0
2007-07-19,23.89,23.92,23.74,23.81,1350700,15.2160199157251,15.2351275171261,15.1204819087197,15.1650663119888,2120674.34051215,0.0,1.0
2007-07-20,23.55,23.94,23.48,23.89,2465800,14.9994670998462,15.2478659180602,14.954882696577,15.2160199157251,3871443.53952384,0.0,1.0
2007-07-23,23.73,23.82,23.49,23.65,1558300,15.1141127082526,15.1714355124559,14.961251897044,15.0631591045164,2446617.92020441,0.0,1.0
2007-07-24,23.64,23.8,23.53,23.53,2485100,15.0567899040494,15.1586971115218,14.9867286989121,14.9867286989121,3901745.61605593,0.0,1.0
2007-07-25,23.58,23.76,23.51,23.74,2860400,15.0185747012472,15.1332203096537,14.9739902979781,15.1204819087197,4490987.54986376,0.0,1.0
2007-07-26,23.44,23.95,22.88,23.9,4310400,14.9294058947089,15.2542351185272,14.5727306685554,15.2223891161921,6767568.42921713,0.0,1.0
2007-07-27,22.75,23.43,22.75,23.24,4908700,14.4899310624841,14.9230366942419,14.4899310624841,14.8020218853684,7706932.8017117,0.0,1.0
2007-07-30,22.79,22.83,22.35,22.56,3626700,14.5154078643522,14.5408846662203,14.2351630438031,14.3689162536106,5694121.29320754,0.0,1.0
2007-07-31,22.66,23.17,22.66,23.16,2573200,14.4326082582809,14.7574374820992,14.4326082582809,14.7510682816322,4040067.53017388,0.0,1.0
2007-08-01,22.58,22.75,22.32,22.53,11192800,14.3816546545446,14.4899310624841,14.216055442402,14.3498086522095,17573320.3216736,0.0,1.0
2007-08-02,22.67,22.75,22.45,22.58,3458200,14.4389774587479,14.4899310624841,14.2988550484733,14.3816546545446,5429566.89446888,0.0,1.0
2007-08-03,22.65,22.78,22.55,22.62,4543400,14.4262390578138,14.5090386638852,14.3625470531436,14.4071314564128,7133391.42569255,0.0,1.0
2007-08-06,22.93,22.99,22.66,22.74,3451000,14.6045766708906,14.6427918736927,14.4326082582809,14.4835618620171,5418262.49286105,0.0,1.0
2007-08-07,23.17,23.37,22.76,22.78,3117000,14.7574374820992,14.8848214914397,14.4963002629511,14.5090386638852,4893863.86272035,0.0,1.0
2007-08-08,23.44,23.46,22.98,23.25,3120900,14.9294058947089,14.9421442956429,14.6364226732257,14.8083910858354,4899987.08025792,0.0,1.0
2007-08-09,23.43,23.76,23.21,23.27,3442400,14.9230366942419,15.1332203096537,14.7829142839673,14.8211294867694,5404760.01316281,0.0,1.0
2007-08-10,23.68,24.0,23.29,23.39,3623900,15.0822667059175,15.2860811208623,14.8338678877035,14.8975598923738,5689725.13702672,0.0,1.0
2007-08-13,23.98,24.11,23.58,23.68,3479500,15.2733427199283,15.3561423259996,15.0185747012472,15.0822667059175,5463009.08255869,0.0,1.0
2007-08-14,23.65,23.99,23.65,23.93,1838900,15.0631591045164,15.2797119203953,15.0631591045164,15.2414967175932,2887175.57175376,0.0,1.0
2007-08-15,23.41,23.94,23.36,23.59,1730500,14.9102982933078,15.2478659180602,14.8784522909727,15.0249439017143,2716981.52532485,0.0,1.0
2007-08-16,23.33,23.55,22.84,23.26,3589300,14.8593446895716,14.9994670998462,14.5472538666873,14.8147602863024,5635401.20707801,0.0,1.0
2007-08-17,24.01,24.04,22.62,23.2,2715800,15.2924503213294,15.3115579227304,14.4071314564128,14.7765450835003,4263957.48423994,0.0,1.0
2007-08-20,24.0,24.17,23.83,24.0,1550000,15.2860811208623,15.3943575288018,15.1778047129229,15.2860811208623,2433586.45723983,0.0,1.0
2007-08-21,23.97,24.13,23.84,23.9,1475600,15.2669735194613,15.3688807269337,15.1841739133899,15.2223891161921,2316774.30729231,0.0,1.0
2007-08-22,23.93,24.08,23.72,24.04,1493800,15.2414967175932,15.3370347245985,15.1077435077856,15.3115579227304,2345349.32246764,0.0,1.0
2007-08-23,23.86,24.05,23.67,23.91,1360100,15.196912314324,15.3179271231975,15.0758975054505,15.2287583166591,2135432.86483347,0.0,1.0
2007-08-24,24.25,24.25,23.78,23.82,1770100,15.445311132538,15.445311132538,15.1459587105878,15.1714355124559,2779155.73416788,0.0,1.0
2007-08-27,24.23,24.35,24.07,24.09,1148800,15.4325727316039,15.5090031372082,15.3306655241315,15.3434039250656,1803680.07875943,0.0,1.0
2007-08-28,23.75,24.28,23.74,24.07,1346100,15.1268511091867,15.4644187339391,15.1204819087197,15.3306655241315,2113452.08392937,0.0,1.0
2007-08-29,23.86,23.93,23.56,23.9,1461700,15.196912314324,15.2414967175932,15.0058363003132,15.2223891161921,2294950.5319661,0.0,1.0
2007-08-30,23.73,23.84,23.6,23.67,1361800,15.1141127082526,15.1841739133899,15.0313131021813,15.0758975054505,2138101.95965755,0.0,1.0
2007-08-31,23.82,24.11,23.74,23.91,2715000,15.1714355124559,15.3561423259996,15.1204819087197,15.2287583166591,4262701.43961685,0.0,1.0
2007-09-04,24.23,24.39,23.84,23.89,2251100,15.4325727316039,15.5344799390763,15.1841739133899,15.2160199157251,3534352.56380167,0.0,1.0
2007-09-05,23.85,24.13,23.83,24.07,1981500,15.1905431138569,15.3688807269337,15.1778047129229,15.3306655241315,3111065.52581983,0.0,1.0
2007-09-06,24.0,24.17,23.79,23.85,916900,15.2860811208623,15.3943575288018,15.1523279110548,15.1905431138569,1439584.14364078,0.0,1.0
2007-09-07,24.03,24.25,23.73,23.73,1539100,15.3051887222634,15.445311132538,15.1141127082526,15.1141127082526,2416472.84925021,0.0,1.0
2007-09-10,23.83,24.05,23.81,24.0,2509600,15.1778047129229,15.3179271231975,15.1650663119888,15.2860811208623,3940211.98263811,0.0,1.0
2007-09-11,23.97,24.07,23.58,23.85,3557500,15.2669735194613,15.3306655241315,15.0185747012472,15.1905431138569,5585473.43331011,0.0,1.0
2007-09-12,24.24,24.29,23.82,23.82,3438600,15.4771571348731,15.5090819639467,15.208988570655,15.208988570655,5385463.44613845,0.06,1.0
2007-09-13,24.19,24.37,24.17,24.23,2843300,15.4452323057995,15.5601616904644,15.4324623741701,15.4707721690584,4453117.02914136,0.0,1.0
2007-09-14,24.2,24.41,24.06,24.07,3003300,15.4516172716142,15.5857015537233,15.3622277502082,15.3686127160229,4703705.68480999,0.0,1.0
2007-09-17,23.96,24.2,23.87,24.07,2152200,15.298378092061,15.4516172716142,15.2409133997286,15.3686127160229,3370730.65456267,0.0,1.0
2007-09-18,24.59,24.6,24.08,24.11,2287900,15.7006309383882,15.7070159042029,15.3749976818376,15.3941525792818,3583261.15815162,0.0,1.0
2007-09-19,24.5,24.6,23.78,24.3,3688700,15.6431662460557,15.7070159042029,15.1834487073962,15.5154669297614,5777164.83853049,0.0,1.0
2007-09-20,24.28,24.53,24.27,24.5,2211800,15.502696998132,15.6623211434999,15.4963120323173,15.6431662460557,3464074.92879922,0.0,1.0
2007-09-21,24.25,24.54,24.19,24.54,3439400,15.4835421006878,15.6687061093146,15.4452323057995,15.6687061093146,5386716.3894168,0.0,1.0
2007-09-24,24.05,24.37,24.05,24.15,3191100,15.3558427843935,15.5601616904644,15.3558427843935,15.4196924425407,4997834.11940103,0.0,1.0
2007-09-25,24.09,24.19,23.88,23.89,2356700,15.3813826476524,15.4452323057995,15.2472983655433,15.253683331358,3691014.28008912,0.0,1.0
2007-09-26,24.28,24.38,24.04,24.16,1967700,15.502696998132,15.5665466562791,15.3494578185788,15.4260774083554,3081770.61099477,0.0,1.0
2007-09-27,24.29,24.431,24.27,24.39,1209300,15.5090819639467,15.5991099819342,15.4963120323173,15.5729316220939,1893980.38312546,0.0,1.0
2007-09-28,24.22,24.39,24.09,24.32,1433500,15.4643872032437,15.5729316220939,15.3813826476524,15.5282368613908,2245117.73688113,0.0,1.0
2007-10-01,24.59,24.73,24.24,24.28,1692100,15.7006309383882,15.7900204597942,15.4771571348731,15.502696998132,2650131.65160556,0.0,1.0
2007-10-02,24.62,24.73,24.43,24.65,1307400,15.7197858358323,15.7900204597942,15.5984714853527,15.7389407332765,2047622.5526323,0.0,1.0
2007-10-03,23.97,24.49,23.89,24.43,2206100,15.3047630578758,15.636781280241,15.253683331358,15.5984714853527,3455147.70794102,0.0,1.0
2007-10-04,24.04,24.14,23.89,23.95,1821700,15.3494578185788,15.4133074767259,15.253683331358,15.2919931262463,2853108.46269714,0.0,1.0
2007-10-05,24.23,24.4,24.07,24.13,2273200,15.4707721690584,15.5793165879086,15.3686127160229,15.4069225109112,3560238.32541206,0.0,1.0
2007-10-08,24.63,24.69,24.2,24.27,2187200,15.7261708016471,15.7644805965354,15.4516172716142,15.4963120323173,3425546.92299016,0.0,1.0
2007-10-09,24.39,24.63,24.27,24.6,1500800,15.5729316220939,15.7261708016471,15.4963120323173,15.7070159042029,2350521.59017174,0.0,1.0
2007-10-10,24.4,24.6,24.32,24.36,1819000,15.5793165879086,15.7070159042029,15.5282368613908,15.5537767246497,2848879.77913273,0.0,1.0
2007-10-11,24.15,24.64,24.09,24.42,1385400,15.4196924425407,15.7325557674618,15.3813826476524,15.592086519538,2169784.52227075,0.0,1.0
2007-10-12,24.29,24.29,24.01,24.2,1379900,15.5090819639467,15.5090819639467,15.3303029211346,15.4516172716142,2161170.53723214,0.0,1.0
2007-10-15,24.08,24.34,24.03,24.26,1418800,15.3749976818376,15.5410067930203,15.3430728527641,15.4899270665025,2222094.90414158,0.0,1.0
2007-10-16,24.22,24.41,24.01,24.1,1692700,15.4643872032437,15.5857015537233,15.3303029211346,15.3877676134671,2651071.35906431,0.0,1.0
2007-10-17,24.25,24.74,24.21,24.35,2178900,15.4835421006878,15.7964054256089,15.458002237429,15.547391758835,3412547.63647737,0.0,1.0
2007-10-18,24.29,24.52,24.15,24.22,2010900,15.5090819639467,15.6559361776852,15.4196924425407,15.4643872032437,3149429.5480253,0.0,1.0
2007-10-19,23.97,24.49,23.96,24.18,2138000,15.3047630578758,15.636781280241,15.298378092061,15.4388473399848,3348490.91137206,0.0,1.0
2007-10-22,24.02,24.02,23.72,23.85,1177700,15.3366878869493,15.3366878869493,15.1451389125078,15.2281434680992,1844489.12363092,0.0,1.0
2007-10-23,24.52,24.57,24.0,24.08,1857300,15.6559361776852,15.6878610067588,15.3239179553199,15.3749976818376,2908864.43858341,0.0,1.0
2007-10-24,25.0,25.16,24.26,24.44,4071700,15.9624145367916,16.064573989827,15.4899270665025,15.6048564511674,6377011.43303725,0.0,1.0
2007-10-25,25.27,25.42,24.97,25.0,2734500,16.1348086137889,16.2305831010097,15.9432596393474,15.9624145367916,4282716.74328669,0.0,1.0
2007-10-26,25.3,25.46,25.09,25.45,1428000,16.1539635112331,16.2561229642685,16.019879229124,16.2497379984538,2236503.75184252,0.0,1.0
2007-10-29,25.59,25.75,25.23,25.4,1744700,16.3391275198599,16.4412869728953,16.1092687505301,16.2178131693802,2732512.67215661,0.0,1.0
2007-10-30,25.42,25.6,25.35,25.4,1530300,16.2305831010097,16.3455124856746,16.1858883403067,16.2178131693802,2396723.87356065,0.0,1.0
2007-10-31,25.81,25.84,25.48,25.51,1534100,16.4795967677836,16.4987516652278,16.268892895898,16.2880477933421,2402675.35413279,0.0,1.0
2007-11-01,25.28,25.9,25.26,25.75,1612400,16.1411935796036,16.5370614601161,16.1284236479742,16.4412869728953,2525307.17750063,0.0,1.0
2007-11-02,25.78,26.0,25.34,25.6,2636800,16.4604418703395,16.6009111182632,16.1795033744919,16.3455124856746,4129701.04541902,0.0,1.0
2007-11-05,25.88,26.28,25.57,26.28,1879700,16.5242915284866,16.7796901610753,16.3263575882304,16.7796901610753,2943946.85037703,0.0,1.0
2007-11-06,25.98,26.0,25.76,25.76,2085500,16.5881411866338,16.6009111182632,16.44767193871,16.44767193871,3266266.5087308,0.0,1.0
2007-11-07,25.18,25.82,25.14,25.78,2554900,16.0773439214565,16.4859817335983,16.0518040581976,16.4604418703395,4001430.97729864,0.0,1.0
2007-11-08,25.35,25.55,25.14,25.3,2608100,16.1858883403067,16.313587656601,16.0518040581976,16.1539635112331,4084751.70530845,0.0,1.0
2007-11-09,25.14,25.48,25.12,25.2,1993100,16.0518040581976,16.268892895898,16.0390341265682,16.0901138530859,3121551.56008217,0.0,1.0
2007-11-12,24.95,25.38,24.93,25.05,1546600,15.930489707718,16.2050432377508,15.9177197760886,15.9943393658652,2422252.59285689,0.0,1.0
2007-11-13,25.48,25.52,25.0,25.0,1687700,16.268892895898,16.2944327591568,15.9624145367916,15.9624145367916,2643240.46357467,0.0,1.0
2007-11-14,25.5,25.78,25.46,25.58,1529400,16.2816628275274,16.4604418703395,16.2561229642685,16.3327425540451,2395314.31237252,0.0,1.0
2007-11-15,25.27,25.74,25.16,25.47,2063700,16.1348086137889,16.4349020070806,16.064573989827,16.2625079300833,3232123.80439596,0.0,1.0
2007-11-16,25.41,25.56,25.09,25.48,1876300,16.224198135195,16.3199726224157,16.019879229124,16.268892895898,2938621.84144406,0.0,1.0
2007-11-19,24.74,25.29,24.71,25.26,1975800,15.7964054256089,16.1475785454184,15.7772505281648,16.1284236479742,3094456.661688,0.0,1.0
2007-11-20,25.08,25.2,24.68,24.73,2220900,16.0134942633093,16.0901138530859,15.7580956307206,15.7900204597942,3478327.15859038,0.0,1.0
2007-11-21,24.71,25.2,24.71,24.92,1425000,15.7772505281648,16.0901138530859,15.7772505281648,15.9113348102738,2231805.21454874,0.0,1.0
2007-11-23,24.81,24.84,24.63,24.8,562700,15.841100186312,15.8602550837561,15.7261708016471,15.8347152204972,881288.978404611,0.0,1.0
2007-11-26,24.89,25.33,24.76,24.76,2097600,15.8921799128297,16.1731184086772,15.8091753572384,15.8091753572384,3285217.27581574,0.0,1.0
2007-11-27,25.73,25.78,24.93,24.97,2749900,16.4285170412659,16.4604418703395,15.9177197760886,15.9432596393474,4306835.90139479,0.0,1.0
2007-11-28,26.02,26.11,25.55,25.91,2772300,16.651990844781,16.709588046012,16.3512054605747,16.5815942654987,4331929.23731449,0.06,1.0
2007-11-29,25.96,26.32,25.86,25.88,2040300,16.613592710627,16.8439815155509,16.5495958203703,16.5623951984217,3188123.66009911,0.0,1.0
2007-11-30,25.97,26.24,25.55,26.24,3463800,16.6199923996526,16.7927840033456,16.3512054605747,16.7927840033456,5412450.48956101,0.0,1.0
2007-12-03,25.72,26.02,25.52,25.85,1331800,16.460000174011,16.651990844781,16.3320063934977,16.5431961313447,2081038.61712493,0.0,1.0
2007-12-04,25.99,26.06,25.6,25.6,1524600,16.632791777704,16.6775896008836,16.383203905703,16.383203905703,2382303.25549532,0.0,1.0
2007-12-05,26.15,26.22,25.88,26.12,2225700,16.7351868021146,16.7799846252943,16.5623951984217,16.7159877350376,3477825.23662334,0.0,1.0
2007-12-06,25.77,26.23,25.45,26.23,3060800,16.4919986191393,16.7863843143199,16.2872085703181,16.7863843143199,4782732.39172248,0.0,1.0
2007-12-07,25.43,25.97,25.39,25.77,2740900,16.2744091922667,16.6199923996526,16.2488104361641,16.4919986191393,4282864.35326455,0.0,1.0
2007-12-10,25.3,25.53,25.09,25.47,2220100,16.1912132349331,16.3384060825234,16.0568197653941,16.3000079483694,3469074.81144245,0.0,1.0
2007-12-11,24.58,25.34,24.54,25.2767,3788800,15.7304356250852,16.2168119910357,15.7048368689825,16.1763019595033,5920287.66523722,0.0,1.0
2007-12-12,25.96,26.08,25.24,25.32,4660700,16.613592710627,16.690388978935,16.1528151007791,16.2040126129844,7282697.61438215,0.0,1.0
2007-12-13,26.8,26.83,25.78,25.78,4898800,17.1511665887829,17.1703656558599,16.498398308165,16.498398308165,7654746.94216218,0.0,1.0
2007-12-14,26.5,26.78,26.35,26.35,2486100,16.9591759180129,17.1383672107315,16.8631805826279,16.8631805826279,3884720.00753438,0.0,1.0
2007-12-17,26.89,26.93,26.43,26.52,3099500,17.2087637900139,17.2343625461165,16.9143780948332,16.9719752960642,4843204.08002606,0.0,1.0
2007-12-18,26.34,27.09,26.29,27.0,3551800,16.8567808936023,17.3367575705272,16.8247824484739,17.2791603692962,5549957.17097485,0.0,1.0
2007-12-19,26.37,26.54,26.18,26.38,1712600,16.8759799606793,16.9847746741156,16.7543858691916,16.8823796497049,2676067.52942495,0.0,1.0
2007-12-20,26.35,26.58,26.18,26.54,1754600,16.8631805826279,17.0103734302182,16.7543858691916,16.9847746741156,2741695.71828158,0.0,1.0
2007-12-21,26.39,26.85,26.35,26.65,3024800,16.8887793387306,17.1831650339112,16.8631805826279,17.0551712533979,4726479.65841679,0.0,1.0
2007-12-24,26.5,26.59,26.38,26.39,719703,16.9591759180129,17.0167731192439,16.8823796497049,16.8887793387306,1124590.58106372,0.0,1.0
2007-12-26,26.43,26.6,26.33,26.5,1107900,16.9143780948332,17.0231728082696,16.8503812045766,16.9591759180129,1731177.86748214,0.0,1.0
2007-12-27,26.13,26.49,26.12,26.47,1294000,16.7223874240633,16.9527762289872,16.7159877350376,16.9399768509359,2021973.24715397,0.0,1.0
2007-12-28,26.32,26.4,26.15,26.26,1493100,16.8439815155509,16.8951790277562,16.7351868021146,16.8055833813969,2333082.11385286,0.0,1.0
2007-12-31,26.03,26.33,26.02,26.32,1409300,16.6583905338066,16.8503812045766,16.651990844781,16.8439815155509,2202138.25132465,0.0,1.0
2008-01-02,25.69,26.06,25.49,25.97,2617500,16.440801106934,16.6775896008836,16.3128073264207,16.6199923996526,4090042.4841001,0.0,1.0
2008-01-03,25.96,26.15,25.7,25.73,2187900,16.613592710627,16.7351868021146,16.4472007959597,16.4663998630367,3418759.86665237,0.0,1.0
2008-01-04,25.71,26.11,25.66,25.79,1554300,16.4536004849854,16.709588046012,16.421602039857,16.5047979971907,2428711.7604725,0.0,1.0
2008-01-07,26.08,26.08,25.77,25.82,1979900,16.690388978935,16.690388978935,16.4919986191393,16.5239970642677,3093744.07421958,0.0,1.0
2008-01-08,26.03,26.44,25.99,26.09,2874800,16.6583905338066,16.9207777838589,16.632791777704,16.6967886679606,4492093.26964316,0.0,1.0
2008-01-09,26.74,26.74,26.09,26.09,2850700,17.1127684546289,17.1127684546289,16.6967886679606,16.6967886679606,4454435.18984685,0.0,1.0
2008-01-10,26.83,26.99,26.48,26.59,2852400,17.1703656558599,17.2727606802705,16.9463765399616,17.0167731192439,4457091.56891961,0.0,1.0
2008-01-11,26.65,26.81,26.35,26.55,4114300,17.0551712533979,17.1575662778085,16.8631805826279,16.9911743631412,6428906.12887603,0.0,1.0
2008-01-14,26.18,26.81,26.07,26.81,3569100,16.7543858691916,17.1575662778085,16.6839892899093,17.1575662778085,5576989.7344801,0.0,1.0
2008-01-15,25.62,25.99,25.5501,25.86,2352300,16.3960032837544,16.632791777704,16.351269457465,16.5495958203703,3675647.34874828,0.0,1.0
2008-01-16,25.34,25.78,25.3,25.47,2347400,16.2168119910357,16.498398308165,16.1912132349331,16.3000079483694,3667990.72671503,0.0,1.0
2008-01-17,24.92,25.43,24.88,25.36,1816400,15.9480250519578,16.2744091922667,15.9224262958551,16.2296113690871,2838262.91045632,0.0,1.0
2008-01-18,24.41,25.07,24.32,24.92,2964300,15.6216409116489,16.0440203873428,15.5640437104179,15.9480250519578,4631943.81494475,0.0,1.0
2008-01-22,23.61,24.16,23.54,24.13,4474400,15.1096657895956,15.4616486860072,15.064867966416,15.4424496189302,6991589.71952532,0.0,1.0
2008-01-23,23.55,23.69,21.8,23.23,4070500,15.0712676554417,15.160863301801,13.9513220759502,14.8664776066204,6360465.30335411,0.0,1.0
2008-01-24,23.65,24.01,23.31,23.61,2830900,15.1352645456983,15.3656533506223,14.9176751188257,15.1096657895956,4423496.18652873,0.0,1.0
2008-01-25,23.6,24.22,23.44,23.83,2713400,15.10326610057,15.5000468201612,15.0008710761593,15.2504589481603,4239893.51532271,0.0,1.0
2008-01-28,24.39,24.48,23.52,23.59,3676700,15.6088415335975,15.6664387348285,15.0520685883647,15.0968664115443,5745122.90402707,0.0,1.0
2008-01-29,23.78,24.47,23.67,24.47,4319300,15.218460503032,15.6600390458029,15.1480639237496,15.6600390458029,6749234.19353333,0.0,1.0
2008-01-30,23.16,23.87,23.1,23.77,3351300,14.8216797834407,15.2760577042629,14.7832816492867,15.2120608140063,5236660.69798077,0.0,1.0
2008-01-31,23.05,23.28,22.74,22.93,3885800,14.7512832041584,14.8984760517487,14.5528928443628,14.6744869358504,6071857.52997751,0.0,1.0
2008-02-01,23.75,23.75,23.03,23.09,2262000,15.199261435955,15.199261435955,14.7384838261071,14.7768819602611,3534546.74270655,0.0,1.0
2008-02-04,23.65,23.84,23.61,23.76,1317700,15.1352645456983,15.2568586371859,15.1096657895956,15.2056611249806,2059006.29658021,0.0,1.0
2008-02-05,23.13,23.42,23.11,23.28,1630400,14.8024807163637,14.988071698108,14.7896813383124,14.8984760517487,2547623.788377,0.0,1.0
2008-02-06,23.18,23.42,23.07,23.24,1509600,14.834479161492,14.988071698108,14.7640825822097,14.872877295646,2358864.61661796,0.0,1.0
2008-02-07,23.45,23.58,23.14,23.15,1884800,15.007270765185,15.0904667225187,14.8088804053894,14.815280094415,2945143.1037371,0.0,1.0
2008-02-08,23.28,23.49,23.22,23.37,1513600,14.8984760517487,15.0328695212877,14.8600779175947,14.9560732529797,2365114.92031859,0.0,1.0
2008-02-11,23.49,23.61,23.11,23.27,2329900,15.0328695212877,15.1096657895956,14.7896813383124,14.892076362723,3640645.64802475,0.0,1.0
2008-02-12,24.28,24.42,23.65,24.29,3771800,15.5384449543152,15.6280406006745,15.1352645456983,15.5448446433409,5893723.87450955,0.0,1.0
2008-02-13,24.44,24.67,24.27,24.42,2402900,15.6408399787259,15.7880328263162,15.5320452652896,15.6280406006745,3754713.69056126,0.0,1.0
2008-02-14,24.24,24.64,24.03,24.52,2412300,15.5128461982126,15.7688337592392,15.3784527286736,15.6920374909312,3769401.90425774,0.0,1.0
2008-02-15,24.47,24.48,24.14,24.25,2328900,15.6600390458029,15.6664387348285,15.4488493079559,15.5192458872382,3639083.07209959,0.0,1.0
2008-02-19,24.14,24.8,24.07,24.69,2899800,15.4488493079559,15.8712287836498,15.4040514847763,15.8008322043675,4531157.66777209,0.0,1.0
2008-02-20,23.78,24.0,23.56,23.95,4604400,15.218460503032,15.3592536615966,15.0776673444673,15.3272552164683,7194724.58979577,0.0,1.0
2008-02-21,24.01,24.11,23.83,23.85,2571400,15.3656533506223,15.4296502408789,15.2504589481603,15.2632583262116,4018007.73395032,0.0,1.0
2008-02-22,24.21,24.24,23.7,24.0,3383600,15.4936471311356,15.5128461982126,15.1672629908266,15.3592536615966,5287131.90036334,0.0,1.0
2008-02-25,24.62,24.66,24.23,24.28,3391800,15.7560343811878,15.7816331372905,15.5064465091869,15.5384449543152,5299945.02294966,0.0,1.0
2008-02-26,25.08,25.19,24.46,24.59,3457300,16.0504200763684,16.1208166556508,15.6536393567772,15.7368353141108,5402293.74604748,0.0,1.0
2008-02-27,25.14,25.46,24.95,24.99,3281700,16.0888182105224,16.2936082593437,15.9672241190348,15.9928228751375,5127905.4135898,0.0,1.0
2008-02-28,24.91,25.15,24.73,24.93,2550500,15.9416253629321,16.0952178995481,15.8264309604702,15.9544247409835,3985349.89711454,0.0,1.0
2008-02-29,24.43,24.76,24.35,24.73,3021100,15.6344402897002,15.8456300275472,15.5832427774949,15.8264309604702,4720698.12749371,0.0,1.0
2008-03-03,24.54,24.6,24.27,24.47,2539400,15.7048368689825,15.7432350031365,15.5320452652896,15.6600390458029,3968005.30434529,0.0,1.0
2008-03-04,24.85,24.91,24.3,24.3,3963300,15.9032272287781,15.9416253629321,15.5512443323666,15.5512443323666,6192957.16417725,0.0,1.0
2008-03-05,24.95,25.08,24.74,24.97,2539900,15.9672241190348,16.0504200763684,15.8328306494958,15.9800234970861,3968786.59230786,0.0,1.0
2008-03-06,24.35,24.87,24.35,24.79,2355600,15.5832427774949,15.9160266068295,15.5832427774949,15.8648290946241,3680803.84930131,0.0,1.0
2008-03-07,24.17,24.36,24.07,24.29,2313800,15.4680483750329,15.5896424665205,15.4040514847763,15.5448446433409,3615488.17562972,0.0,1.0
2008-03-10,24.43,24.72,24.16,24.23,2843000,15.6344402897002,15.8200312714445,15.4616486860072,15.5064465091869,4442403.35522314,0.0,1.0
2008-03-11,24.67,24.85,24.36,24.83,3367300,15.7880328263162,15.9032272287781,15.5896424665205,15.8904278507268,5261661.91278327,0.0,1.0
2008-03-12,24.63,24.84,24.47,24.72,3071600,15.8072318933932,15.9420073175756,15.7045458559209,15.8649927894713,4786006.08317894,0.07,1.0
2008-03-13,24.17,24.47,23.96,24.19,2992000,15.5120095356603,15.7045458559209,15.3772341114779,15.5248452903443,4661977.53642122,0.0,1.0
2008-03-14,23.87,24.75,23.62,24.75,3009800,15.3194732153997,15.8842464214974,15.1590262818492,15.8842464214974,4689712.56320876,0.0,1.0
2008-03-17,23.9,24.05,23.63,23.72,2397600,15.3387268474258,15.4349950075561,15.1654441591912,15.2232050552694,3735814.6194263,0.0,1.0
2008-03-18,24.27,24.33,23.79,24.15,2083500,15.5761883090805,15.6146955731326,15.2681301966636,15.4991737809762,3246400.46695642,0.0,1.0
2008-03-19,24.39,24.81,24.34,24.51,1952600,15.6532028371847,15.9227536855495,15.6211134504746,15.7302173652889,3042438.94973799,0.0,1.0
2008-03-20,24.6,25.02,24.3,24.77,2494400,15.7879782613671,16.0575291097319,15.5954419411065,15.8970821761814,3886643.30442817,0.0,1.0
2008-03-24,25.04,25.13,24.61,24.75,2363900,16.0703648644159,16.1281257604941,15.7943961387091,15.8842464214974,3683305.04623869,0.0,1.0
2008-03-25,24.9,25.19,24.82,25.0,1801500,15.9805145816277,16.1666330245462,15.9291715628915,16.0446933550479,2807002.85155843,0.0,1.0
2008-03-26,24.72,24.87,24.63,24.78,2083800,15.8649927894713,15.9612609496016,15.8072318933932,15.9035000535234,3246867.91122813,0.0,1.0
2008-03-27,24.35,24.83,24.28,24.72,2294000,15.6275313278166,15.9355894402335,15.5826061864225,15.8649927894713,3574390.53093259,0.0,1.0
2008-03-28,24.15,24.51,24.08,24.38,1348600,15.4991737809762,15.7302173652889,15.4542486395821,15.6467849598427,2101317.81604869,0.0,1.0
2008-03-31,24.2,24.26,23.86,24.0,2283000,15.5312631676863,15.5697704317385,15.3130553380577,15.402905620846,3557250.90763692,0.0,1.0
2008-04-01,24.71,24.71,24.24,24.49,2375100,15.8585749121293,15.8585749121293,15.5569346770544,15.7173816106049,3700756.29904881,0.0,1.0
2008-04-02,24.21,24.81,24.06,24.81,2417000,15.5376810450284,15.9227536855495,15.4414128848981,15.9227536855495,3766042.68232957,0.0,1.0
2008-04-03,24.0,24.29,23.9,24.02,2732300,15.402905620846,15.5890240637645,15.3387268474258,15.41574137553,4257326.61188625,0.0,1.0
2008-04-04,24.34,24.52,23.96,23.99,2543200,15.6211134504746,15.7366352426309,15.3772341114779,15.3964877435039,3962680.90595804,0.0,1.0
2008-04-07,24.49,24.52,24.24,24.37,2338100,15.7173816106049,15.7366352426309,15.5569346770544,15.6403670825007,3643104.83887248,0.0,1.0
2008-04-08,24.14,24.4,24.02,24.29,2072100,15.4927559036342,15.6596207145267,15.41574137553,15.5890240637645,3228637.58463183,0.0,1.0
2008-04-09,23.34,24.1,23.29,24.1,3267100,14.9793257162727,15.4670843942661,14.9472363295626,15.4670843942661,5090623.93357011,0.0,1.0
2008-04-10,23.67,23.77,23.27,23.41,2733900,15.1911156685593,15.2552944419795,14.9344005748786,15.0242508576668,4259819.648002,0.0,1.0
2008-04-11,23.31,23.65,23.03,23.5,3055500,14.9600720842466,15.1782799138753,14.7803715186701,15.082011753745,4760919.9072644,0.0,1.0
2008-04-14,23.71,23.74,23.31,23.31,3316900,15.2167871779274,15.2360408099535,14.9600720842466,14.9600720842466,5168219.68267231,0.0,1.0
2008-04-15,24.11,24.19,23.78,23.88,3278400,15.4735022716082,15.5248452903443,15.2617123193215,15.3258910927417,5108231.00113747,0.0,1.0
2008-04-16,24.07,24.31,23.8,24.31,3805800,15.4478307622401,15.6018598184485,15.2745480740056,15.6018598184485,5929998.03078605,0.0,1.0
2008-04-17,23.99,24.28,23.94,23.95,2179000,15.3964877435039,15.5826061864225,15.3643983567938,15.3708162341359,3395203.56011426,0.0,1.0
2008-04-18,23.92,24.33,23.78,24.33,2418800,15.3515626021098,15.6146955731326,15.2617123193215,15.6146955731326,3768847.34795978,0.0,1.0
2008-04-21,24.03,24.04,23.75,23.77,1565700,15.422159252872,15.428577130214,15.2424586872955,15.2552944419795,2439591.65400224,0.0,1.0
2008-04-22,23.6,23.97,23.45,23.9,1948300,15.1461905271652,15.3836519888199,15.0499223670349,15.3387268474258,3035738.91517696,0.0,1.0
2008-04-23,24.02,24.31,23.58,23.65,3358700,15.41574137553,15.6018598184485,15.1333547724811,15.1782799138753,5233350.25119584,0.0,1.0
2008-04-24,22.94,24.37,22.55,24.37,6013800,14.7226106225919,15.6403670825007,14.4723134062532,15.6403670825007,9370387.87049799,0.0,1.0
2008-04-25,22.79,23.1,22.56,23.1,3559400,14.6263424624616,14.8252966600642,14.4787312835952,14.8252966600642,5546070.46896315,0.0,1.0
2008-04-28,22.5,22.89,22.43,22.85,4055200,14.4402240195431,14.6905212358818,14.3952988781489,14.6648497265138,6318600.03532597,0.0,1.0
2008-04-29,22.6,22.84,22.5,22.52,2934400,14.5044027929633,14.6584318491717,14.4402240195431,14.4530597742271,4572228.23625482,0.0,1.0
2008-04-30,22.5,22.9,22.45,22.68,3331600,14.4402240195431,14.6969391132238,14.408134632833,14.5557458116994,5191124.4519856,0.0,1.0
2008-05-01,22.65,22.8,22.54,22.69,2395200,14.5364921796734,14.6327603398037,14.4658955289112,14.5621636890414,3732075.0652527,0.0,1.0
2008-05-02,22.65,22.88,22.57,22.81,2334300,14.5364921796734,14.6841033585398,14.4851491609372,14.6391782171457,3637183.8780976,0.0,1.0
2008-05-05,22.08,22.53,22.07,22.5,3921900,14.1706731711783,14.4594776515691,14.1642552938363,14.4402240195431,6110898.96393394,0.0,1.0
2008-05-06,22.09,22.22,21.93,22.06,3578400,14.1770910485203,14.2605234539665,14.074405011048,14.1578374164942,5575675.27283746,0.0,1.0
2008-05-07,21.9,22.36,21.89,22.09,4301200,14.0551513790219,14.3503737367548,14.0487335016799,14.1770910485203,6701904.33811999,0.0,1.0
2008-05-08,21.61,22.05,21.55,22.05,5988500,13.8690329361034,14.1514195391522,13.8305256720513,14.1514195391522,9330966.73691793,0.0,1.0
2008-05-09,21.49,21.6,21.37,21.51,3321400,13.7920184079991,13.8626150587614,13.7150038798949,13.8048541626832,5175231.34674783,0.0,1.0
2008-05-12,21.32,21.61,21.2,21.5,3201100,13.6829144931848,13.8690329361034,13.6058999650806,13.7984362853412,4987786.19379612,0.0,1.0
2008-05-13,21.34,21.51,21.12,21.5,2648300,13.6957502478689,13.8048541626832,13.5545569463444,13.7984362853412,4126442.21581026,0.0,1.0
2008-05-14,21.57,21.71,21.34,21.39,2446100,13.8433614267353,13.9332117095236,13.6957502478689,13.727839634579,3811384.77668448,0.0,1.0
2008-05-15,21.46,21.62,21.35,21.62,2889600,13.7727647759731,13.8754508134454,13.7021681252109,13.8754508134454,4502423.22501429,0.0,1.0
2008-05-16,21.59,21.8,21.45,21.45,2519000,13.8561971814193,13.9909726056017,13.7663468986311,13.7663468986311,3924973.73470758,0.0,1.0
2008-05-19,21.63,21.76,21.49,21.64,2426800,13.8818686907874,13.9653010962337,13.7920184079991,13.8882865681294,3781312.52853845,0.0,1.0
2008-05-20,21.49,21.68,21.41,21.65,3277100,13.7920184079991,13.9139580774975,13.740675389263,13.8947044454715,5106205.40929346,0.0,1.0
2008-05-21,21.24,21.6,21.18,21.48,3216200,13.6315714744487,13.8626150587614,13.5930642103966,13.7856005306571,5011314.22213833,0.0,1.0
2008-05-22,21.45,21.6,21.19,21.22,2668800,13.7663468986311,13.8626150587614,13.5994820877386,13.6187357197646,4158384.24104309,0.0,1.0
2008-05-23,21.15,21.51,21.075,21.32,3361000,13.5738105783705,13.8048541626832,13.5256764983054,13.6829144931848,5236933.99061221,0.0,1.0
2008-05-27,21.31,21.39,21.06,21.11,2615900,13.6764966158428,13.727839634579,13.5160496822923,13.5481390690024,4075958.23446667,0.0,1.0
2008-05-28,20.2,20.72,20.07,20.41,4705800,12.9641122308787,13.2978418526637,12.8806798254324,13.0988876550611,7332330.84588601,0.0,1.0
2008-05-29,20.0,20.11,19.35,19.35,7066800,12.8357546840383,12.9063513348005,12.4185926568071,12.4185926568071,11011117.2641649,0.0,1.0
2008-05-30,20.14,20.38,19.95,19.98,5744500,12.9256049668266,13.079634023035,12.8036652973282,12.8229189293543,8950778.72926859,0.0,1.0
2008-06-02,19.8,20.08,19.694,20.01,3405300,12.7073971371979,12.8870977027744,12.6393676373725,12.8421725613803,5305959.92806658,0.0,1.0
2008-06-03,19.48,19.88,19.44,19.88,3091400,12.5020250622533,12.7587401559341,12.4763535528852,12.7587401559341,4816857.40511115,0.0,1.0
2008-06-04,19.58,19.63,19.44,19.44,2797800,12.5662038356735,12.5982932223836,12.4763535528852,12.4763535528852,4359385.27787409,0.0,1.0
2008-06-05,19.62,19.62,19.4,19.58,2371600,12.5918753450416,12.5918753450416,12.4506820435171,12.5662038356735,3695302.78254564,0.0,1.0
2008-06-06,19.49,19.69,19.36,19.55,3820200,12.5084429395953,12.6368004864357,12.4250105341491,12.5469502036474,5952435.35582766,0.0,1.0
2008-06-09,19.21,19.53,18.96,19.53,3000200,12.3287423740188,12.5341144489634,12.1682954404683,12.5341144489634,4674754.34651435,0.0,1.0
2008-06-10,19.57,19.66,19.16,19.22,3769200,12.5597859583315,12.6175468544096,12.2966529873087,12.3351602513608,5872969.82963865,0.0,1.0
2008-06-11,19.23,19.66,19.19,19.39,3201700,12.386503270097,12.663476562148,12.3607383126969,12.4895630996973,4970627.2753051,0.07,1.0
2008-06-12,19.3,19.54,19.24,19.46,3162600,12.4315919455471,12.5861816899477,12.392944509447,12.5346517751475,4909924.67154325,0.0,1.0
2008-06-13,19.33,19.52,19.08,19.27,2763100,12.4509156635972,12.5732992112477,12.2898846798466,12.4122682274971,4289702.41571527,0.0,1.0
2008-06-16,18.56,19.44,18.47,19.44,5034200,11.9549402336453,12.5217692964475,11.8969690794951,12.5217692964475,7815576.67156232,0.0,1.0
2008-06-17,18.21,18.73,18.16,18.73,4804100,11.7294968563945,12.0644413025957,11.6972906596443,12.0644413025957,7458347.2821605,0.0,1.0
2008-06-18,18.24,18.33,18.03,18.13,3074100,11.7488205744445,11.8067917285948,11.613554548094,11.6779669415943,4772528.75254256,0.0,1.0
2008-06-19,18.28,18.34,18.16,18.31,2802500,11.7745855318446,11.8132329679448,11.6972906596443,11.7939092498947,4350870.76835514,0.0,1.0
2008-06-20,18.35,18.36,18.14,18.31,4217400,11.8196742072948,11.8261154466448,11.6844081809443,11.7939092498947,6547497.72648025,0.0,1.0
2008-06-23,18.11,18.44,18.02,18.44,1943900,11.6650844628942,11.877645361445,11.607113308744,11.877645361445,3017897.47960947,0.0,1.0
2008-06-24,17.56,18.22,17.5,18.22,3433000,11.3108162986429,11.7359380957445,11.2721688625427,11.7359380957445,5329719.66021877,0.0,1.0
2008-06-25,17.77,17.88,17.44,17.68,2294000,11.4460823249934,11.5169359578437,11.2335214264426,11.3881111708432,3561426.42019862,0.0,1.0
2008-06-26,17.46,17.7,17.42,17.61,2874300,11.2464039051426,11.4009936495432,11.2206389477425,11.343022495393,4462339.99981558,0.0,1.0
2008-06-27,17.12,17.4,17.03,17.35,3222800,11.0274017672418,11.2077564690425,10.9694306130916,11.1755502722924,5003384.9463889,0.0,1.0
2008-06-30,17.3,17.34,16.39,17.0,5225800,11.1433440755422,11.1691090329423,10.55719129469,10.9501068950415,8113034.95495818,0.0,1.0
2008-07-01,17.01,17.23,16.9,17.23,2921300,10.9565481343915,11.0982554000921,10.8856945015413,11.0982554000921,4535307.32403064,0.0,1.0
2008-07-02,17.12,17.23,17.0,17.08,2700500,11.0274017672418,11.0982554000921,10.9501068950415,11.0016368098417,4192516.14984586,0.0,1.0
2008-07-03,17.02,17.25,16.96,17.19,1407300,10.9629893737416,11.1111378787921,10.9243419376414,11.072490442692,2184827.98654992,0.0,1.0
2008-07-07,17.12,17.23,16.95,17.06,2125400,11.0274017672418,11.0982554000921,10.9179006982914,10.9887543311417,3299675.55078037,0.0,1.0
2008-07-08,17.04,17.33,16.7175,17.13,6113800,10.9758718524416,11.1626677935923,10.7681418834033,11.0338430065918,9491651.63374472,0.0,1.0
2008-07-09,16.61,16.9,16.3,16.34,4554800,10.6988985603906,10.8856945015413,10.4992201405398,10.5249850979399,7071309.96456872,0.0,1.0
2008-07-10,16.62,16.67,16.275,16.59,4391500,10.7053397997406,10.7375459964907,10.4831170421647,10.6860160816905,6817787.32532792,0.0,1.0
2008-07-11,16.36,16.53,16.1,16.47,3255400,10.5378675766399,10.6473686455904,10.3703953535393,10.6087212094902,5053996.32446149,0.0,1.0
2008-07-14,16.42,16.75,16.32,16.47,5747600,10.5765150127401,10.7890759112909,10.5121026192398,10.6087212094902,8923127.50337124,0.0,1.0
2008-07-15,16.55,16.61,16.09,16.28,4287100,10.6602511242904,10.6988985603906,10.3639541141893,10.4863376618398,6655706.71579492,0.0,1.0
2008-07-16,16.84,16.88,16.38,16.56,3560000,10.8470470654411,10.8728120228412,10.55075005534,10.6666923636404,5526886.68522543,0.0,1.0
2008-07-17,16.83,16.88,15.99,15.99,6808000,10.8406058260911,10.8728120228412,10.299541720689,10.299541720689,10569394.5373637,0.0,1.0
2008-07-18,16.67,17.0,16.57,16.85,3622500,10.7375459964907,10.9501068950415,10.6731336029905,10.8534883047911,5623917.70146885,0.0,1.0
2008-07-21,16.46,16.7,16.31,16.7,2861800,10.6022799701402,10.7568697145408,10.5056613798898,10.7568697145408,4442933.79656688,0.0,1.0
2008-07-22,17.08,17.09,16.4,16.65,4270800,11.0016368098417,11.0080780491917,10.56363253404,10.7246635177907,6630401.02675863,0.0,1.0
2008-07-23,17.36,17.45,16.9,17.07,3018200,11.1819915116424,11.2399626657926,10.8856945015413,10.9951955704917,4685744.21161442,0.0,1.0
2008-07-24,17.04,17.365,16.99,17.36,2691100,10.9758718524416,11.1852121313174,10.9436656556915,11.1819915116424,4177922.68500285,0.0,1.0
2008-07-25,16.9,17.1,16.7,17.06,3985200,10.8856945015413,11.0145192885418,10.7568697145408,10.9887543311417,6187008.09493266,0.0,1.0
2008-07-28,16.74,17.02,16.63,16.84,3044100,10.7826346719409,10.9629893737416,10.7117810390906,10.8470470654411,4725953.86474569,0.0,1.0
2008-07-29,16.87,16.89,16.65,16.77,3473200,10.8663707834912,10.8792532621912,10.7246635177907,10.8019583899909,5392130.00986655,0.0,1.0
2008-07-30,16.78,17.07,16.68,16.97,4494900,10.808399629341,10.9951955704917,10.7439872358407,10.9307831769914,6978315.43860103,0.0,1.0
2008-07-31,16.93,17.06,16.73,16.78,2805000,10.9050182195913,10.9887543311417,10.7761934325908,10.808399629341,4354752.00900488,0.0,1.0
2008-08-01,16.99,17.09,16.8,17.02,1613400,10.9436656556915,11.0080780491917,10.821282108041,10.9629893737416,2504797.46571424,0.0,1.0
2008-08-04,17.15,17.29,17.04,17.08,2590600,11.0467254852919,11.1369028361922,10.9758718524416,11.0016368098417,4021896.81088341,0.0,1.0
2008-08-05,17.41,17.48,17.18,17.22,3119200,11.2141977083925,11.2592863838427,11.0660492033419,11.091814160742,4842546.33386381,0.0,1.0
2008-08-06,17.46,17.58,17.39,17.39,2738400,11.2464039051426,11.3236987773429,11.2013152296925,11.2013152296925,4251355.75809588,0.0,1.0
2008-08-07,16.84,17.35,16.79,17.35,2925500,10.8470470654411,11.1755502722924,10.814840868691,11.1755502722924,4541827.80832219,0.0,1.0
2008-08-08,17.61,17.65,16.8,16.84,2060800,11.343022495393,11.3687874527931,10.821282108041,10.8470470654411,3199384.29239116,0.0,1.0
2008-08-11,17.92,18.11,17.45,17.45,2653800,11.5427009152438,11.6650844628942,11.2399626657926,11.2399626657926,4120014.57450876,0.0,1.0
2008-08-12,17.81,17.99,17.7,17.99,1966200,11.4718472823935,11.5877895906939,11.4009936495432,11.5877895906939,3052518.14620512,0.0,1.0
2008-08-13,17.68,17.93,17.58,17.74,1953300,11.3881111708432,11.5491421545938,11.3236987773429,11.4267586069433,3032490.94445247,0.0,1.0
2008-08-14,17.82,18.02,17.43,17.56,2115400,11.4782885217435,11.607113308744,11.2270801870926,11.3108162986429,3284150.58818142,0.0,1.0
2008-08-15,17.79,18.0,17.7575,17.86,1403300,11.4589648036934,11.594230830044,11.4380307758059,11.5040534791436,2178618.00151035,0.0,1.0
2008-08-18,17.64,17.87,17.58,17.8,1628200,11.3623462134431,11.5104947184936,11.3236987773429,11.4654060430435,2527774.41036068,0.0,1.0
2008-08-19,17.44,17.67,17.4,17.61,1357500,11.2335214264426,11.3816699314931,11.2077564690425,11.343022495393,2107513.67280716,0.0,1.0
2008-08-20,17.26,17.46,17.07,17.44,2075200,11.1175791181421,11.2464039051426,10.9951955704917,11.2335214264426,3221740.23853366,0.0,1.0
2008-08-21,16.94,17.17,16.82,17.13,2514400,10.9114594589414,11.0596079639919,10.8341645867411,11.0338430065918,3903596.59587943,0.0,1.0
2008-08-22,17.25,17.29,16.91,16.97,1731500,11.1111378787921,11.1369028361922,10.8921357408913,10.9307831769914,2688147.27400782,0.0,1.0
2008-08-25,17.21,17.31,17.07,17.22,2005300,11.085372921392,11.1497853148923,10.9951955704917,11.091814160742,3113220.74996701,0.0,1.0
2008-08-26,16.82,17.21,16.71,17.21,1663400,10.8341645867411,11.085372921392,10.7633109538908,11.085372921392,2582422.27870897,0.0,1.0
2008-08-27,17.01,17.01,16.76,16.8,1508900,10.9565481343915,10.9565481343915,10.7955171506409,10.821282108041,2342561.60655524,0.0,1.0
2008-08-28,17.25,17.25,16.92,17.08,1967000,11.1111378787921,11.1111378787921,10.8985769802413,11.0016368098417,3053760.14321304,0.0,1.0
2008-08-29,17.07,17.28,17.07,17.18,1726600,10.9951955704917,11.1304615968422,10.9951955704917,11.0660492033419,2680540.04233432,0.0,1.0
2008-09-02,17.68,17.85,17.26,17.26,3245500,11.3881111708432,11.4976122397936,11.1175791181421,11.1175791181421,5038626.6114885,0.0,1.0
2008-09-03,17.28,17.7,17.24,17.52,3500100,11.1304615968422,11.4009936495432,11.1046966394421,11.2850513412428,5433892.15925772,0.0,1.0
2008-09-04,16.79,17.26,16.79,17.15,2389800,10.814840868691,11.1175791181421,10.814840868691,11.0467254852919,3710155.56189655,0.0,1.0
2008-09-05,16.95,17.01,16.63,16.73,1880800,10.9179006982914,10.9565481343915,10.7117810390906,10.7761934325908,2919934.9656101,0.0,1.0
2008-09-08,17.43,17.54,17.17,17.17,3303400,11.2270801870926,11.2979338199428,11.0596079639919,11.0596079639919,5128516.1449364,0.0,1.0
2008-09-09,17.27,17.87,17.27,17.45,3955900,11.1240203574922,11.5104947184936,11.1240203574922,11.2399626657926,6141519.95451775,0.0,1.0
2008-09-10,17.07,17.36,17.005,17.35,2628200,11.0402842459419,11.2278461927095,10.9982444992526,11.2213785393727,4063606.78770481,0.07,1.0
2008-09-11,17.71,17.76,16.835,17.04,5237000,11.454214059498,11.486552326182,10.8882943925267,11.0208812859314,8097218.15204707,0.0,1.0
2008-09-12,18.08,18.08,17.56,17.61,3589900,11.6935172329601,11.6935172329601,11.3571992594457,11.3895375261298,5550544.86233222,0.0,1.0
2008-09-15,18.5,19.05,17.72,17.72,5964700,11.9651586731063,12.3208796066311,11.4606817128348,11.4606817128348,9222355.75931168,0.0,1.0
2008-09-16,17.77,18.4,17.4,18.3,4654000,11.4930199795188,11.9004821397381,11.2537168060567,11.83580560637,7195809.29532697,0.0,1.0
2008-09-17,17.3,17.82,17.29,17.54,3555600,11.1890402726886,11.5253582462029,11.1825726193518,11.3442639527721,5497511.71690254,0.0,1.0
2008-09-18,17.5,17.81,17.11,17.45,4600100,11.3183933394249,11.5188905928661,11.0661548592891,11.2860550727408,7112471.495366,0.0,1.0
2008-09-19,17.71,19.6,17.62,19.46,7961400,11.454214059498,12.6766005401558,11.3960051794666,12.5860533934404,12309565.1318899,0.0,1.0
2008-09-22,17.17,17.99,17.17,17.57,2592800,11.10496077931,11.6353083529288,11.10496077931,11.3636669127826,4008872.87084738,0.0,1.0
2008-09-23,17.11,17.57,17.08,17.23,2030400,11.0661548592891,11.3636669127826,11.0467518992787,11.1437666993309,3139314.8245019,0.0,1.0
2008-09-24,16.79,17.37,16.73,17.19,2977800,10.8591899525111,11.2343138460463,10.8203840324902,11.1178960859836,4604142.87056822,0.0,1.0
2008-09-25,17.21,17.48,16.84,16.85,2475700,11.1308313926573,11.3054580327512,10.8915282191951,10.8979958725319,3827818.02158162,0.0,1.0
2008-09-26,17.34,17.64,17.08,17.23,2221500,11.2149108860358,11.4089404861403,11.0467518992787,11.1437666993309,3434785.20618153,0.0,1.0
2008-09-29,16.17,17.48,16.1,17.24,2941800,10.4581954456286,11.3054580327512,10.4129218722709,11.1502343526677,4548481.26020472,0.0,1.0
2008-09-30,16.77,16.78,16.25,16.44,2803600,10.8462546458374,10.8527222991742,10.5099366723231,10.6328220857226,4334802.5226426,0.0,1.0
2008-10-01,16.92,17.12,16.46,16.78,2904500,10.9432694458896,11.0726225126259,10.6457573923962,10.8527222991742,4490809.64724478,0.0,1.0
2008-10-02,16.29,16.95,16.21,16.83,3085000,10.5358072856703,10.9626724059001,10.4840660589758,10.8850605658583,4769890.77698404,0.0,1.0
2008-10-03,15.91,16.54,15.91,16.48,2661400,10.2900364588714,10.6974986190907,10.2900364588714,10.6586926990698,4114939.16170673,0.0,1.0
2008-10-06,15.08,15.9,14.49,15.62,4894900,9.75322123191583,10.2835688055346,9.37162968504379,10.1024745121038,7568278.23800942,0.0,1.0
2008-10-07,14.17,15.39,14.08,15.3,4200300,9.16466477826573,9.95371848535707,9.1064558982344,9.89550960532574,6494318.38916239,0.0,1.0
2008-10-08,13.45,14.19,13.23,13.91,7669300,8.69899373801511,9.17760008493936,8.5567053646052,8.99650579150856,11857933.0100238,0.0,1.0
2008-10-09,12.13,13.49,12.07,13.44,7311900,7.84526349755563,8.72486435136237,7.80645757753475,8.69252608467829,11305336.9115817,0.0,1.0
2008-10-10,10.0,11.88,9.65,11.76,18391400,6.46765333681421,7.68357216413528,6.24128547002571,7.60596032409351,28435970.5788732,0.0,1.0
2008-10-13,11.98,11.98,10.85,11.2,9404900,7.74824869750342,7.74824869750342,7.01740387044341,7.24377173723191,14541441.0918823,0.0,1.0
2008-10-14,11.7,12.3,11.2,12.3,7881400,7.56715440407262,7.95521360428148,7.24377173723191,7.95521360428148,12185872.6644155,0.0,1.0
2008-10-15,11.24,12.11,11.21,11.77,5998100,7.26964235057917,7.832328190882,7.25023939056873,7.61242797743032,9273997.36448228,0.0,1.0
2008-10-16,11.25,11.37,10.84,11.32,8370600,7.27611000391598,7.35372184395775,7.0109362171066,7.32138357727368,12942252.1030219,0.0,1.0
2008-10-17,11.18,11.49,10.75,11.08,4654400,7.23083643055828,7.43133368399952,6.95272733707527,7.16615989719014,7196427.75766432,0.0,1.0
2008-10-20,11.6,11.75,11.0,11.4,3707100,7.50247787070448,7.59949267075669,7.11441867049563,7.3731248039682,5731754.32718232,0.0,1.0
2008-10-21,11.79,12.0,11.56,11.89,4580900,7.62536328410395,7.76118400417705,7.47660725735722,7.69003981747209,7082785.30317215,0.0,1.0
2008-10-22,11.04,11.7,10.91,11.7,4914400,7.14028928384288,7.56715440407262,7.0562097904643,7.56715440407262,7598428.27695633,0.0,1.0
2008-10-23,9.0,10.93,8.51,10.93,11979500,5.82088800313279,7.06914509713793,5.50397298962889,7.06914509713793,18522173.9263793,0.0,1.0
2008-10-24,8.88,9.1,8.25,8.54,7196500,5.74327616309102,5.88556453650093,5.33581400287172,5.52337594963933,11126910.5272497,0.0,1.0
2008-10-27,8.78,9.31,8.65,8.78,6793100,5.67859962972287,6.02138525657403,5.59452013634429,5.67859962972287,10503191.2600098,0.0,1.0
2008-10-28,9.34,9.35,8.67,8.98,6135500,6.04078821658447,6.04725586992128,5.60745544301792,5.80795269645916,9486439.17736967,0.0,1.0
2008-10-29,9.25,9.61,9.16,9.61,7798500,5.98257933655314,6.21541485667845,5.92437045652181,6.21541485667845,12057696.3449951,0.0,1.0
2008-10-30,9.82,9.87,9.41,9.48,3732300,6.35123557675155,6.38357384343562,6.08606178994217,6.13133536329987,5770717.45443678,0.0,1.0
2008-10-31,10.05,10.4,9.805,9.85,4648500,6.49999160349828,6.72635947028678,6.34153409674633,6.37063853676199,7187305.43818807,0.0,1.0
2008-11-03,9.91,10.32,9.77,10.1,3516800,6.40944445678288,6.67461824359226,6.31889731006748,6.53232987018235,5437520.87017744,0.0,1.0
2008-11-04,10.36,10.54,10.13,10.18,3174600,6.70048885693952,6.81690661700217,6.55173283019279,6.58407109687686,4908426.34055542,0.0,1.0
2008-11-05,10.18,10.56,10.14,10.26,3468400,6.58407109687686,6.8298419236758,6.55820048352961,6.63581232357138,5362686.92735539,0.0,1.0
2008-11-06,9.65,10.18,9.58,10.18,5009400,6.24128547002571,6.58407109687686,6.19601189666801,6.58407109687686,7745313.08208225,0.0,1.0
2008-11-07,9.89,9.95,9.7,9.75,2890400,6.39650915010925,6.43531507013014,6.27362373670978,6.30596200339385,4469008.84985239,0.0,1.0
2008-11-10,10.12,10.72,9.98,10.5,4372500,6.54526517685598,6.93332437706483,6.45471803014058,6.79103600365492,6760566.42540117,0.0,1.0
2008-11-11,9.71,10.32,9.54,10.16,3098900,6.2800913900466,6.67461824359226,6.17014128332075,6.57113579020323,4791382.3432077,0.0,1.0
2008-11-12,8.91,9.78,8.9,9.58,3412300,5.76267912310146,6.32536496340429,5.75621146976464,6.19601189666801,5275947.58453892,0.0,1.0
2008-11-13,9.66,9.66,8.59,8.97,5205800,6.24775312336252,6.24775312336252,5.5557142163234,5.80148504312234,8048978.08973207,0.0,1.0
2008-11-14,9.17,9.76,9.05,9.43,3651100,5.93083810985863,6.31242965673067,5.85322626981686,6.0989970966158,5645169.59995019,0.0,1.0
2008-11-17,8.87,9.3,8.84,9.1,2503000,5.7368085097542,6.01491760323721,5.71740554974376,5.88556453650093,3870028.07610729,0.0,1.0
2008-11-18,9.08,9.288,8.67,8.87,3813300,5.8726292298273,6.00715641923304,5.60745544301792,5.7368085097542,5895956.07775467,0.0,1.0
2008-11-19,8.49,9.47,8.46,9.04,4238500,5.49103768295526,6.12486770996305,5.47163472294482,5.84675861648004,6553381.54238145,0.0,1.0
2008-11-20,7.74,8.65,7.32,8.39,6217900,5.0059636826942,5.59452013634429,4.734322242548,5.42636114958712,9613842.41886837,0.0,1.0
2008-11-21,8.13,8.14,7.25,7.96,5937700,5.25820216282995,5.26466981616676,4.6890486691903,5.14825205610411,9180609.55153906,0.0,1.0
2008-11-24,8.59,8.74,8.0,8.27,3655600,5.5557142163234,5.65272901637562,5.17412266945137,5.34874930954535,5652127.30124564,0.0,1.0
2008-11-25,8.59,8.84,7.9,8.76,5227600,5.6009877896811,5.76399674747159,5.15108306617936,5.71183388097863,8017350.81135693,0.07,1.0
2008-11-26,8.83,8.91,8.35,8.68,4734800,5.75747638915997,5.80963925565293,5.44449919020224,5.65967101448568,7261564.1253372,0.0,1.0
2008-11-28,9.18,9.24,8.6,8.68,2143500,5.98568893006665,6.02481107993637,5.60750814799272,5.65967101448568,3287396.02573716,0.0,1.0
2008-12-01,9.0,9.49,8.96,9.0,5538100,5.8683224804575,6.18782003772685,5.84224104721102,5.8683224804575,8493551.63523907,0.0,1.0
2008-12-02,8.81,9.32,8.5,9.17,6674200,5.74443567253673,6.07697394642932,5.54230456487653,5.97916857175503,10235940.5434919,0.0,1.0
2008-12-03,9.31,9.38,8.43,8.63,4863300,6.0704535881177,6.11609609629904,5.49666205669519,5.62706922292758,7458639.18449616,0.0,1.0
2008-12-04,9.16,9.7,9.06,9.2,4845600,5.97264821344341,6.32474756227086,5.90744463032722,5.99872964668989,7431493.43704781,0.0,1.0
2008-12-05,10.18,10.33,8.96,9.11,5334700,6.63772476122859,6.73553013590289,5.84224104721102,5.94004642188531,8181605.58829019,0.0,1.0
2008-12-08,10.01,10.47,9.81,10.4,4228900,6.52687866993106,6.82681515226556,6.39647150369868,6.78117264408422,6485686.51888961,0.0,1.0
2008-12-09,9.7,10.1,9.65,9.96,3309800,6.32474756227086,6.58556189473564,6.29214577071276,6.49427687837297,5076101.40703748,0.0,1.0
2008-12-10,10.31,10.32,9.65,9.82,3305000,6.72248941927965,6.72900977759127,6.29214577071276,6.4029918620103,5068739.84840742,0.0,1.0
2008-12-11,10.38,10.87,10.1,10.11,4699300,6.76813192746098,7.08762948473034,6.58556189473564,6.59208225304726,7207119.2646357,0.0,1.0
2008-12-12,10.43,10.46,9.97,10.06,3389100,6.80073371901908,6.82029479395394,6.50079723668459,6.55948046148916,5197720.4902383,0.0,1.0
2008-12-15,10.2,10.75,10.06,10.46,2621700,6.65076547785183,7.0093851849909,6.55948046148916,6.82029479395394,4020791.30425711,0.0,1.0
2008-12-16,10.68,10.7,10.0,10.27,4470600,6.96374267680957,6.97678339343281,6.52035831161944,6.69640798603317,6856371.66907419,0.0,1.0
2008-12-17,10.69,10.81,10.45,10.61,2812500,6.97026303512119,7.04850733486062,6.81377443564232,6.91810016862823,4313413.25980208,0.0,1.0
2008-12-18,11.58,12.4,11.4,11.4,8795300,7.55057492485532,8.08524430640811,7.43320847524617,7.43320847524617,13488982.6289554,0.0,1.0
2008-12-19,11.78,12.22,11.45,12.17,6046300,7.68098209108771,7.96787785679896,7.46581026680426,7.93527606524086,9272956.6551969,0.0,1.0
2008-12-22,11.72,12.04,11.46,11.8,4178400,7.64185994121799,7.85051140718981,7.47233062511588,7.69402280771095,6408236.78746916,0.0,1.0
2008-12-23,11.61,11.93,11.51,11.85,2818800,7.57013599979017,7.778787465762,7.50493241667398,7.72662459926904,4323075.30550404,0.0,1.0
2008-12-24,11.77,11.79,11.47,11.68,835400,7.67446173277609,7.68750244939933,7.4788509834275,7.61577850797151,1281217.93324041,0.0,1.0
2008-12-26,11.85,11.97,11.65,11.82,901600,7.72662459926904,7.80486889900848,7.59621743303665,7.70706352433418,1382746.09601335,0.0,1.0
2008-12-29,11.58,11.78,11.38,11.78,1967800,7.55057492485532,7.68098209108771,7.42016775862293,7.68098209108771,3017932.30671592,0.0,1.0
2008-12-30,11.97,11.98,11.62,11.65,2286200,7.80486889900848,7.8113892573201,7.57665635810179,7.59621743303665,3506249.02917671,0.0,1.0
2008-12-31,12.03,12.25,11.97,12.0,2185800,7.84399104887819,7.98743893173382,7.80486889900848,7.82442997394333,3352269.76116458,0.0,1.0
2009-01-02,12.36,12.49,11.93,12.0,2218400,8.05916287316163,8.14392753121269,7.778787465762,7.82442997394333,3402267.01352709,0.0,1.0
2009-01-05,12.86,12.89,12.26,12.26,3964300,8.38518078874261,8.40474186367747,7.99395929004544,7.99395929004544,6079880.59940742,0.0,1.0
2009-01-06,12.63,13.47,12.52,12.97,4312600,8.23521254757536,8.78292264575139,8.16348860614754,8.45690473017042,6614053.69750131,0.0,1.0
2009-01-07,12.24,12.7,12.11,12.49,2716200,7.9809185734222,8.28085505575669,7.89615391537115,8.14392753121269,4165721.98978645,0.0,1.0
2009-01-08,12.54,12.54,12.0,12.23,3156900,8.17652932277078,8.17652932277078,7.82442997394333,7.97439821511058,4841605.09150904,0.0,1.0
2009-01-09,12.2,12.68,12.06,12.45,3016200,7.95483714017572,8.26781433913346,7.86355212381305,8.11784609796621,4625819.40416534,0.0,1.0
2009-01-12,11.77,12.28,11.665,12.28,3295700,7.67446173277609,8.00700000666868,7.60599797050408,8.00700000666868,5054476.82856167,0.0,1.0
2009-01-13,11.9,12.03,11.71,11.79,2625200,7.75922639082714,7.84399104887819,7.63533958290637,7.68750244939933,4026159.10742486,0.0,1.0
2009-01-14,11.29,11.68,11.08,11.68,2658000,7.36148453381835,7.61577850797151,7.22455700927434,7.61577850797151,4076463.09139695,0.0,1.0
2009-01-15,11.43,11.47,10.95,11.28,3481300,7.45276955018103,7.4788509834275,7.13979235122329,7.35496417550673,5339123.76225741,0.0,1.0
2009-01-16,11.66,11.79,11.42,11.59,3633000,7.60273779134827,7.68750244939933,7.44624919186941,7.55709528316694,5571779.68812834,0.0,1.0
2009-01-20,11.07,11.72,11.03,11.67,3478900,7.21803665096273,7.64185994121799,7.19195521771625,7.60925814965989,5335442.98294238,0.0,1.0
2009-01-21,11.5,11.53,11.0,11.09,3000500,7.49841205836236,7.51797313329722,7.17239414278139,7.23107736758596,4601740.97281285,0.0,1.0
2009-01-22,11.65,11.74,11.17,11.3,2999800,7.59621743303665,7.65490065784123,7.28324023407892,7.36800489212997,4600667.4121793,0.0,1.0
2009-01-23,11.58,11.68,11.22,11.46,1890700,7.55057492485532,7.61577850797151,7.31584202563702,7.47233062511588,2899687.27122055,0.0,1.0
2009-01-26,12.02,12.26,11.55,11.65,2564200,7.83747069056657,7.99395929004544,7.53101384992046,7.59621743303665,3932605.96650115,0.0,1.0
2009-01-27,12.2,12.58,12.04,12.07,2550300,7.95483714017572,8.20261075601726,7.85051140718981,7.87007248212467,3911288.11963493,0.0,1.0
2009-01-28,12.33,12.58,12.07,12.37,2406400,8.03960179822677,8.20261075601726,7.87007248212467,8.06568323147325,3690594.72653786,0.0,1.0
2009-01-29,12.06,12.35,12.0,12.34,1883500,7.86355212381305,8.05264251485001,7.82442997394333,8.0461221565384,2888644.93327545,0.0,1.0
2009-01-30,11.23,12.21,11.14,12.2,4119700,7.32236238394864,7.96135749848734,7.26367915914406,7.95483714017572,6318211.06005568,0.0,1.0
2009-02-02,11.33,11.4,10.9,11.23,3400700,7.38756596706483,7.43320847524617,7.1071905596652,7.32236238394864,5215510.92359428,0.0,1.0
2009-02-03,11.71,11.8,11.22,11.35,2430600,7.63533958290637,7.69402280771095,7.31584202563702,7.40060668368807,3727709.25129775,0.0,1.0
2009-02-04,11.86,12.11,11.69,11.85,3305500,7.73314495758066,7.89615391537115,7.62229886628313,7.72662459926904,5069506.67743139,0.0,1.0
2009-02-05,12.05,12.15,11.66,11.8,3473000,7.85703176550143,7.92223534861763,7.60273779134827,7.69402280771095,5326394.4004596,0.0,1.0
2009-02-06,12.62,12.66,12.13,12.18,2772200,8.22869218926374,8.25477362251022,7.90919463199439,7.94179642355248,4251606.84047051,0.0,1.0
2009-02-09,12.41,12.67,12.23,12.59,2868100,8.09176466471973,8.26129398082184,7.97439821511058,8.20913111432888,4398684.64726697,0.0,1.0
2009-02-10,11.95,12.55,11.85,12.4,3430000,7.79182818238524,8.1830496810824,7.72662459926904,8.08524430640811,5260447.10439862,0.0,1.0
2009-02-11,13.1,13.35,12.37,12.43,6592700,8.54166938822147,8.70467834601196,8.06568323147325,8.10480538134297,10110947.4125857,0.0,1.0
2009-02-12,12.98,13.48,12.59,13.12,6059800,8.46342508848204,8.78944300406301,8.20913111432888,8.55471010484471,9293661.03884396,0.0,1.0
2009-02-13,13.4,13.57,12.96,13.07,5350900,8.73728013757006,8.84812622886759,8.4503843718588,8.52210831328661,8206450.84866664,0.0,1.0
2009-02-17,12.85,13.22,12.75,13.11,5005400,8.37866043043099,8.61991368796091,8.31345684731479,8.54818974653309,7676571.99310695,0.0,1.0
2009-02-18,12.46,12.87,12.2,12.76,4840800,8.12436645627783,8.39170114705422,7.95483714017572,8.31997720562641,7424131.87841774,0.0,1.0
2009-02-19,12.51,12.89,12.45,12.73,3417300,8.15696824783593,8.40474186367747,8.11784609796621,8.30041613069155,5240969.64718991,0.0,1.0
2009-02-20,12.3,12.57,12.0,12.36,4627300,8.02004072329192,8.19609039770564,7.82442997394333,8.05916287316163,7096695.88518476,0.0,1.0
2009-02-23,11.98,12.48,11.925,12.39,2987300,7.8113892573201,8.13740717290107,7.77552728660619,8.07872394809649,4581496.68658017,0.0,1.0
2009-02-24,12.27,12.34,11.88,12.07,3686600,8.00047964835706,8.0461221565384,7.7461856742039,7.87007248212467,5653983.75949736,0.0,1.0
2009-02-25,12.15,12.34,11.95,12.12,3931100,7.92223534861763,8.0461221565384,7.79182818238524,7.90267427368277,6028963.15221616,0.0,1.0
2009-02-26,11.8,12.68,11.73,12.32,5914100,7.69402280771095,8.26781433913346,7.64838029952961,8.03308143991516,9070207.06126061,0.0,1.0
2009-02-27,11.48,11.77,11.47,11.56,6230900,7.48537134173912,7.67446173277609,7.4788509834275,7.53753420823208,9556069.93084472,0.0,1.0
2009-03-02,10.69,11.37,10.66,11.32,4487000,6.97026303512119,7.41364740031131,6.95070196018633,7.38104560875321,6881523.66106024,0.0,1.0
2009-03-03,10.53,11.11,10.41,10.8,6085700,6.86593730213527,7.2441180842092,6.78769300239584,7.041986976549,9333382.78228534,0.0,1.0
2009-03-04,10.7,10.91,10.54,10.7,5381800,6.97678339343281,7.11371091797681,6.87245766044689,6.97678339343281,8253840.88234766,0.0,1.0
2009-03-05,10.01,10.52,9.91,10.51,4048900,6.52687866993106,6.85941694382366,6.46167508681487,6.85289658551204,6209628.07026227,0.0,1.0
2009-03-06,10.0,10.37,9.7,10.13,5253500,6.52035831161944,6.76161156914936,6.32474756227086,6.6051229696705,8057072.5547983,0.0,1.0
2009-03-09,9.86,10.23,9.8,9.89,3829100,6.42907329525677,6.67032655278669,6.38995114538706,6.44863437019163,5872530.03132734,0.0,1.0
2009-03-10,10.42,10.47,9.92,10.07,5609300,6.79421336070746,6.82681515226556,6.46819544512649,6.56600081980078,8602748.08825166,0.0,1.0
2009-03-11,10.48,10.67,10.36,10.51,2839100,6.87897801875851,7.00369231490013,6.8002110948796,6.89866974972824,4325318.08051479,0.07,1.0
2009-03-12,11.27,11.3125,10.36,10.36,4826900,7.3975269342947,7.42542355316848,6.8002110948796,6.8002110948796,7353695.83418577,0.0,1.0
2009-03-13,11.25,11.48,11.05,11.25,4418900,7.38439911364821,7.5353690510828,7.25312090718336,7.38439911364821,6732115.13014223,0.0,1.0
2009-03-16,11.57,12.07,11.53,11.55,5193900,7.59444424399199,7.92263976015413,7.56818860269901,7.5813164233455,7912813.77140141,0.0,1.0
2009-03-17,11.87,11.95,11.51,11.69,3574900,7.79136155368927,7.84387283627521,7.55506078205253,7.6732111678709,5446296.22275803,0.0,1.0
2009-03-18,11.94,12.1,11.67,11.87,3340500,7.83730892595197,7.94233149112386,7.66008334722441,7.79136155368927,5089192.01435654,0.0,1.0
2009-03-19,11.73,12.19,11.62,12.08,2954700,7.69946680916387,8.00140668403304,7.6272637956082,7.92920367047737,4501432.61332713,0.0,1.0
2009-03-20,11.83,11.93,11.6,11.78,4363600,7.7651059123963,7.83074501562873,7.61413597496171,7.73228636078009,6647866.56903044,0.0,1.0
2009-03-23,12.34,12.34,11.88,11.88,5319200,8.09986533888168,8.09986533888168,7.79792546401251,7.79792546401251,8103706.08075597,0.0,1.0
2009-03-24,12.29,12.48,11.88,12.24,4481200,8.06704578726547,8.19176008340709,7.79792546401251,8.03422623564926,6827028.06607829,0.0,1.0
2009-03-25,12.43,12.7,12.24,12.39,5375600,8.15894053179087,8.33616611051843,8.03422623564926,8.1326848904979,8189630.47219728,0.0,1.0
2009-03-26,13.27,13.35,12.61,12.71,4354100,8.71030899894327,8.76282028152921,8.27709091760924,8.34273002084167,6633393.48891178,0.0,1.0
2009-03-27,13.23,13.35,12.99,13.03,4272100,8.6840533576503,8.76282028152921,8.52651950989247,8.55277515118544,6508467.95525597,0.0,1.0
2009-03-30,13.09,13.19,12.98,13.01,5696100,8.5921586131249,8.65779771635733,8.51995559956923,8.53964733053896,8677906.49093737,0.0,1.0
2009-03-31,13.19,13.48,13.0,13.38,5297600,8.65779771635733,8.84815111573137,8.53308342021571,8.78251201249894,8070798.86701248,0.0,1.0
2009-04-01,13.49,13.58,12.79,13.02,3179500,8.85471502605462,8.9137902189638,8.39524130342761,8.5462112408622,4843911.39339818,0.0,1.0
2009-04-02,14.22,14.55,13.56,13.56,6792900,9.33388047965134,9.55048952031836,8.90066239831731,8.90066239831731,10348861.6776897,0.0,1.0
2009-04-03,14.09,14.4,13.9499,14.26,4213500,9.24854964544919,9.45203086546971,9.15658926182055,9.36013612094431,6419191.9031556,0.0,1.0
2009-04-06,14.0,14.2,13.88,13.95,4031700,9.18947445254,9.32075265900486,9.11070752866109,9.15665490092378,6142222.85414796,0.0,1.0
2009-04-07,13.73,14.07,13.59,13.78,3340700,9.01224887381244,9.2354218248027,8.92035412928704,9.04506842542866,5089496.71078009,0.0,1.0
2009-04-08,14.22,14.24,13.63,13.71,3257500,9.33388047965134,9.34700830029783,8.94660977058001,8.99912105316596,4962742.99858298,0.0,1.0
2009-04-09,14.55,15.0,14.27,14.72,3533900,9.55048952031836,9.84586548486429,9.36670003126756,9.66207599581349,5383833.45593012,0.0,1.0
2009-04-13,14.48,14.6,14.35,14.53,2655500,9.50454214805566,9.58330907193457,9.4192113138535,9.53736169967187,4045606.76369519,0.0,1.0
2009-04-14,14.09,14.44,13.99,14.38,3904500,9.24854964544919,9.47828650676269,9.18291054221676,9.43890304482323,5948435.92876968,0.0,1.0
2009-04-15,14.37,14.51,13.96,14.0,3116300,9.43233913449999,9.52423387902539,9.16321881124703,9.18947445254,4747627.32355614,0.0,1.0
2009-04-16,15.04,15.18,14.37,14.43,6058800,9.87212112615726,9.96401587068266,9.43233913449999,9.47172259643944,9230473.45504667,0.0,1.0
2009-04-17,14.89,15.28,14.58,15.12,5020600,9.77366247130862,10.0296549739151,9.57018125128809,9.9246324087432,7648794.32039468,0.0,1.0
2009-04-20,15.27,16.02,15.02,15.46,7795800,10.0230910635918,10.5153843378351,9.85899330551077,10.1478053597335,11876761.8935851,0.0,1.0
2009-04-21,14.77,15.67,14.42,15.27,6130200,9.6948955474297,10.2856474765216,9.4651586861162,10.0230910635918,9339250.07825429,0.0,1.0
2009-04-22,15.2,15.45,14.78,14.82,4838900,9.97714369132914,10.1412414494102,9.70145945775294,9.72771509904591,7371977.61959882,0.0,1.0
2009-04-23,15.4,15.44,14.99,15.25,4188600,10.108421897794,10.134677539087,9.83930157454104,10.0099632429454,6381257.19842353,0.0,1.0
2009-04-24,15.42,15.85,15.18,15.55,4377800,10.1215497184405,10.4037978623399,9.96401587068266,10.2068805526426,6669500.01510254,0.0,1.0
2009-04-27,15.13,15.6425,15.05,15.21,5279000,9.93119631906644,10.2675967231326,9.8786850364805,9.98370760165239,8042462.09962227,0.0,1.0
2009-04-28,15.9,16.24,15.66,16.03,8217800,10.4366174139561,10.6597903649464,10.2790835661983,10.5219482481583,12519671.3472772,0.0,1.0
2009-04-29,16.86,17.01,16.21,16.32,7296300,11.0667528049875,11.1652114598361,10.6400986339767,10.7123016475323,11115782.5757669,0.0,1.0
2009-04-30,17.06,17.22,16.73,17.03,7077300,11.1980310114523,11.3030535766242,10.9814219707853,11.1783392804826,10782139.9919789,0.0,1.0
2009-05-01,17.0,17.19,16.82,17.02,3545200,11.1586475495129,11.2833618456545,11.0404971636945,11.1717753701593,5401048.80386072,0.0,1.0
2009-05-04,17.33,17.39,16.46,17.11,4933100,11.3752565901799,11.4146400521193,10.8041963920577,11.2308505630685,7515489.63509121,0.0,1.0
2009-05-05,17.0,17.36,16.97,17.26,4862800,11.1586475495129,11.3949483211496,11.1389558185431,11.3293092179172,7408388.84221311,0.0,1.0
2009-05-06,17.14,17.32,16.89,17.29,6354200,11.2505422940383,11.3686926798566,11.0864445359572,11.3490009488869,9680510.0726311,0.0,1.0
2009-05-07,17.32,17.52,17.11,17.22,6098700,11.3686926798566,11.4999708863215,11.2308505630685,11.3030535766242,9291260.39154507,0.0,1.0
2009-05-08,17.4,17.56,17.23,17.56,6369700,11.4212039624426,11.5262265276145,11.3096174869474,11.5262265276145,9704124.0454563,0.0,1.0
2009-05-11,17.34,17.46,17.22,17.24,4339400,11.3818205005031,11.460587424382,11.3030535766242,11.3161813972707,6610998.30178081,0.0,1.0
2009-05-12,17.57,17.72,17.22,17.42,4027600,11.5327904379377,11.6312490927863,11.3030535766242,11.4343317830891,6135976.57746517,0.0,1.0
2009-05-13,16.85,17.57,16.79,17.39,4548700,11.0601888946642,11.5327904379377,11.0208054327248,11.4146400521193,6929863.10902668,0.0,1.0
2009-05-14,16.93,17.44,16.83,16.96,5674700,11.1127001772502,11.4474596037355,11.0470610740177,11.1323919082199,8645303.9736174,0.0,1.0
2009-05-15,16.73,17.13,16.45,16.45,4142100,10.9814219707853,11.243978383715,10.7976324817345,10.7976324817345,6310415.27994798,0.0,1.0
2009-05-18,17.2,17.2,16.52,16.88,2652300,11.2899257559777,11.2899257559777,10.8435798539972,11.0798806256339,4040731.62091839,0.0,1.0
2009-05-19,17.34,17.47,16.91,17.16,4266700,11.3818205005031,11.4671513347053,11.0995723566037,11.2636701146847,6500241.15182011,0.0,1.0
2009-05-20,17.2,17.71,17.1399,17.47,3966300,11.2899257559777,11.6246851824631,11.250476654935,11.4671513347053,6042587.12364687,0.0,1.0
2009-05-21,16.82,17.04,16.63,16.98,6740300,11.0404971636945,11.1849031908058,10.9157828675529,11.1455197288664,10268726.5182959,0.0,1.0
2009-05-22,16.65,16.97,16.63,16.88,2990200,10.9289106881994,11.1389558185431,10.9157828675529,11.0798806256339,4555516.22850737,0.0,1.0
2009-05-26,16.97,17.02,16.42,16.53,3880600,11.1389558185431,11.1717753701593,10.7779407507648,10.8501437643204,5912024.70615538,0.0,1.0
2009-05-27,16.68,17.14,16.68,16.94,4657500,10.9486024191691,11.2505422940383,10.9486024191691,11.1192640875734,7095617.96343827,0.0,1.0
2009-05-28,16.71,16.88,16.45,16.8,4621500,10.9682941501388,11.0798806256339,10.7976324817345,11.027369343048,7040772.60719916,0.0,1.0
2009-05-29,16.66,16.89,16.55,16.83,7475000,10.9354745985226,11.0864445359572,10.8632715849669,11.0470610740177,11388028.8302096,0.0,1.0
2009-06-01,17.1,17.25,16.9,16.92,6526200,11.2242866527453,11.3227453075939,11.0930084462804,11.1061362669269,9942548.99688478,0.0,1.0
2009-06-02,17.62,17.81,17.04,17.1,6353200,11.5656099895539,11.6903242856955,11.1849031908058,11.2242866527453,9678986.5905134,0.0,1.0
2009-06-03,17.29,17.6667,17.1,17.51,3106100,11.3490009488869,11.5962634507635,11.2242866527453,11.4934069759982,4732087.80595505,0.0,1.0
2009-06-04,17.58,17.66,17.16,17.32,3603800,11.5393543482609,11.5918656308469,11.2636701146847,11.3686926798566,5490324.85596113,0.0,1.0
2009-06-05,17.43,17.83,17.32,17.7,3194100,11.4408956934123,11.703452106342,11.3686926798566,11.6181212721399,4866154.23231738,0.0,1.0
2009-06-08,17.47,17.61,17.24,17.33,2957000,11.4671513347053,11.5590460792307,11.3161813972707,11.3752565901799,4504936.62219795,0.0,1.0
2009-06-09,17.39,17.55,17.21,17.55,2737000,11.4146400521193,11.5196626172912,11.296489666301,11.5196626172912,4169770.55629214,0.0,1.0
2009-06-10,17.34,17.59,17.17,17.48,4136800,11.4277678727658,11.5925280785439,11.3157309328367,11.5200335880015,6277001.14306216,0.07,1.0
2009-06-11,17.45,17.635,17.33,17.33,4165600,11.5002623633082,11.6221849155839,11.4211774645347,11.4211774645347,6320701.01564969,0.0,1.0
2009-06-12,17.18,17.4,17.07,17.32,2736200,11.3223213410679,11.4673103221525,11.2498268505255,11.4145870563036,4151791.36715495,0.0,1.0
2009-06-15,17.04,17.16,16.76,17.09,4044100,11.2300556258322,11.3091405246056,11.0455241953607,11.2630076669878,6136342.17817094,0.0,1.0
2009-06-16,17.38,17.475,17.13,17.13,5449900,11.4541295056903,11.516738383886,11.2893692999122,11.2893692999122,8269442.20885091,0.0,1.0
2009-06-17,17.23,17.44,17.04,17.34,3690700,11.3552733822235,11.493671955077,11.2300556258322,11.4277678727658,5600108.32496119,0.0,1.0
2009-06-18,17.63,17.73,17.06,17.29,4246300,11.6188897114684,11.6847937937796,11.2432364422944,11.3948158316102,6443151.70029606,0.0,1.0
2009-06-19,17.53,17.83,17.46,17.67,4402500,11.5529856291571,11.7506978760908,11.5068527715393,11.6452513443928,6680162.8148161,0.0,1.0
2009-06-22,17.32,17.61,17.23,17.41,3600900,11.4145870563036,11.6057088950061,11.3552733822235,11.4739007303837,5463849.6944625,0.0,1.0
2009-06-23,16.91,17.4,16.82,17.31,6769800,11.1443803188276,11.4673103221525,11.0850666447475,11.4079966480724,10272201.3001117,0.0,1.0
2009-06-24,16.68,17.14,16.54,17.07,4549600,10.9928009295118,11.2959597081434,10.900535214276,11.2498268505255,6903365.98348372,0.0,1.0
2009-06-25,16.8,16.9,16.6,16.75,5824000,11.0718858282852,11.1377899105964,10.9400776636628,11.0389337871296,8837085.345483,0.0,1.0
2009-06-26,16.8,17.05,16.68,16.69,10557800,11.0718858282852,11.2366460340633,10.9928009295118,10.9993913377429,16019948.4307247,0.0,1.0
2009-06-29,16.74,16.81,16.61,16.8,4528700,11.0323433788985,11.0784762365163,10.9466680718939,11.0718858282852,6871653.22872403,0.0,1.0
2009-06-30,16.65,16.78,16.28,16.76,4712800,10.9730297048184,11.058705011823,10.7291846002669,11.0455241953607,7150998.59481321,0.0,1.0
2009-07-01,17.14,17.34,16.01,16.01,4905100,11.2959597081434,11.4277678727658,10.5512435780266,10.5512435780266,7442786.28573634,0.0,1.0
2009-07-02,16.7,17.06,16.68,16.92,4005600,11.005981745974,11.2432364422944,10.9928009295118,11.1509707270587,6077923.94571886,0.0,1.0
2009-07-06,16.54,16.76,16.42,16.57,3940000,10.900535214276,11.0455241953607,10.8214503155026,10.9203064389694,5978385.34704723,0.0,1.0
2009-07-07,17.09,17.28,16.55,16.59,6391200,11.2630076669878,11.3882254233791,10.9071256225072,10.9334872554317,9697730.05838781,0.0,1.0
2009-07-08,16.87,17.17,16.61,17.17,6395700,11.1180186859031,11.3157309328367,10.9466680718939,11.3157309328367,9704558.16347963,0.0,1.0
2009-07-09,16.71,16.98,16.6,16.98,2820500,11.0125721542051,11.1905131764454,10.9400776636628,11.1905131764454,4279704.53587479,0.0,1.0
2009-07-10,16.49,16.79,16.38,16.63,2586200,10.8675831731204,11.0652954200541,10.7950886825781,10.9598488883561,3924187.86409481,0.0,1.0
2009-07-13,16.67,16.7,16.17,16.51,3356200,10.9862105212806,11.005981745974,10.6566901097245,10.8807639895827,5092552.51313703,0.0,1.0
2009-07-14,16.83,16.98,16.59,16.72,4532100,11.0916570529786,11.1905131764454,10.9334872554317,11.0191625624362,6876812.24146005,0.0,1.0
2009-07-15,17.51,17.56,17.19,17.31,4363900,11.5398048126949,11.5727568538505,11.328911749299,11.4079966480724,6621592.84669525,0.0,1.0
2009-07-16,17.69,17.91,17.56,17.56,5432900,11.6584321608551,11.8034211419398,11.5727568538505,11.5727568538505,8243647.14517075,0.0,1.0
2009-07-17,17.35,17.77,17.34,17.64,4147300,11.4343582809969,11.7111554267041,11.4277678727658,11.6254801196995,6292933.38827639,0.0,1.0
2009-07-20,17.39,17.6,17.29,17.46,3448500,11.4607199139214,11.599118486775,11.3948158316102,11.5068527715393,5232604.53535339,0.0,1.0
2009-07-21,17.42,17.55,17.18,17.53,3175000,11.4804911386148,11.5661664456194,11.3223213410679,11.5529856291571,4817607.48144032,0.0,1.0
2009-07-22,17.54,17.71,17.26,17.29,4477100,11.5595760373883,11.6716129773173,11.3750446069168,11.3948158316102,6793357.62367131,0.0,1.0
2009-07-23,17.9,18.23,17.4,17.54,6540300,11.7968307337087,12.0143142053357,11.4673103221525,11.5595760373883,9923967.94042962,0.0,1.0
2009-07-24,18.12,18.15,17.73,17.86,4002100,11.9418197147933,11.9615909394867,11.6847937937796,11.7704691007842,6072613.19731414,0.0,1.0
2009-07-27,18.26,18.26,17.99,18.17,3739000,12.0340854300291,12.0340854300291,11.8561444077888,11.974771755949,5673396.65294656,0.0,1.0
2009-07-28,18.41,18.59,18.09,18.09,4918800,12.1329415534959,12.2515689016561,11.9220484901,11.9220484901,7463574.07234918,0.0,1.0
2009-07-29,18.86,19.6,18.76,18.9,9341100,12.4295099238964,12.9172001329994,12.3636058415852,12.4558715568209,14173780.5495692,0.0,1.0
2009-07-30,18.63,19.1,18.63,19.08,5792900,12.2779305345806,12.5876797214433,12.2779305345806,12.5744989049811,8789895.55251515,0.0,1.0
2009-07-31,18.79,18.99,18.68,18.78,4309400,12.3833770662785,12.515185230901,12.3108825757362,12.3767866580474,6538896.90725008,0.0,1.0
2009-08-03,19.03,19.1,18.76,18.99,5085500,12.5415468638255,12.5876797214433,12.3636058415852,12.515185230901,7716517.43208337,0.0,1.0
2009-08-04,19.45,19.53,19.18,19.22,6387700,12.8183440095326,12.8710672753816,12.6404029872923,12.6667646202168,9692419.3099831,0.0,1.0
2009-08-05,19.31,19.98,19.26,19.98,4593900,12.7260782942969,13.1676356457821,12.6931262531413,13.1676356457821,6970584.88472084,0.0,1.0
2009-08-06,19.31,19.63,19.16,19.41,4326300,12.7260782942969,12.9369713576928,12.62722217083,12.7919823766081,6564540.2352615,0.0,1.0
2009-08-07,19.42,19.6,19.35,19.57,2490900,12.7985727848392,12.9172001329994,12.7524399272214,12.8974289083061,3779583.77181724,0.0,1.0
2009-08-10,19.44,19.7,19.27,19.4,2948000,12.8117536013015,12.9831042153106,12.6997166613724,12.785391968377,4473167.51347592,0.0,1.0
2009-08-11,19.36,19.48,19.12,19.29,2932700,12.7590303354525,12.838115234226,12.6008605379056,12.7128974778346,4449951.95616379,0.0,1.0
2009-08-12,19.25,19.5,19.15,19.26,3666700,12.6865358449101,12.8512960506882,12.6206317625989,12.6931262531413,5563691.76447159,0.0,1.0
2009-08-13,19.73,19.89,19.32,19.89,5070800,13.002875440004,13.108321971702,12.732668702528,13.108321971702,7694212.2887835,0.0,1.0
2009-08-14,19.7,20.0,19.66,19.67,4443800,12.9831042153106,13.1808164622443,12.9567425823862,12.9633329906173,6742829.645992,0.0,1.0
2009-08-17,19.67,19.67,19.38,19.61,3868200,12.9633329906173,12.9633329906173,12.7722111519147,12.9237905412305,5869439.13691573,0.0,1.0
2009-08-18,19.88,19.95,19.52,19.66,3605200,13.1017315634708,13.1478644210887,12.8644768671504,12.9567425823862,5470374.32821692,0.0,1.0
2009-08-19,19.79,19.87,19.52,19.69,2939100,13.0424178893907,13.0951411552397,12.8644768671504,12.9765138070795,4459663.03896104,0.0,1.0
2009-08-20,20.07,20.22,19.66,19.83,3929900,13.2269493198622,13.325805443329,12.9567425823862,13.0687795223152,5963060.04450781,0.0,1.0
2009-08-21,20.41,20.49,20.0,20.25,2722500,13.4510231997203,13.5037464655693,13.1808164622443,13.3455766680224,4131003.58054214,0.0,1.0
2009-08-24,20.42,20.62,20.23,20.49,3232400,13.4576136079514,13.5894217725739,13.3323958515601,13.5037464655693,4904703.75527803,0.0,1.0
2009-08-25,20.52,20.6,20.18,20.39,2983500,13.5235176902627,13.5762409561116,13.2994438104045,13.4378423832581,4527033.67586683,0.0,1.0
2009-08-26,20.76,20.78,20.4,20.42,4374200,13.6816874878096,13.6948683042718,13.4444327914892,13.4576136079514,6637221.62057205,0.0,1.0
2009-08-27,20.9,20.92,20.54,20.74,3229600,13.7739532030453,13.7871340195075,13.5366985067249,13.6685066713473,4900455.15655423,0.0,1.0
2009-08-28,20.65,20.94,20.54,20.94,3213100,13.6091929972672,13.8003148359698,13.5366985067249,13.8003148359698,4875418.77121763,0.0,1.0
2009-08-31,20.21,20.71,20.1,20.55,4023400,13.3192150350979,13.648735446654,13.2467205445555,13.543288914956,6104932.89474865,0.0,1.0
2009-09-01,19.84,20.23,19.76,20.12,5001700,13.0753699305464,13.3323958515601,13.0226466646974,13.2599013610178,7589362.94170709,0.0,1.0
2009-09-02,20.04,20.14,19.75,19.87,4132300,13.2071780951688,13.27308217748,13.0160562564663,13.0951411552397,6270173.03797035,0.0,1.0
2009-09-03,20.3,20.32,19.92,20.15,2937400,13.378528709178,13.3917095256402,13.1280931963953,13.2796725857111,4457083.532593,0.0,1.0
2009-09-04,20.32,20.47,20.15,20.26,2756800,13.3917095256402,13.490565649107,13.2796725857111,13.3521670762535,4183048.91490857,0.0,1.0
2009-09-08,20.5,20.51,20.29,20.38,4232400,13.5103368738004,13.5169272820315,13.3719383009468,13.4312519750269,6422060.44234585,0.0,1.0
2009-09-09,20.1,20.49,19.83,20.49,5783700,13.2994438104045,13.5574927201586,13.1207945651901,13.5574927201586,8741145.24316068,0.08,1.0
2009-09-10,20.37,20.38,20.0,20.12,5223600,13.4780930556189,13.4847096943305,13.2332774232881,13.3126770878278,7894642.92618464,0.0,1.0
2009-09-11,20.45,20.52,20.22,20.43,2822800,13.531026165312,13.5773426362936,13.3788434749442,13.5177928878888,4266214.49805385,0.0,1.0
2009-09-14,20.75,20.76,20.175,20.33,3813400,13.7295253266614,13.736141965373,13.3490686007418,13.4516265007723,5763349.28683522,0.0,1.0
2009-09-15,20.87,20.89,20.53,20.71,3186700,13.8089249912011,13.8221582686244,13.5839592750052,13.7030587718148,4816191.6327576,0.0,1.0
2009-09-16,20.76,20.9,20.31,20.9,3932100,13.736141965373,13.828774907336,13.438393223349,13.828774907336,5942745.51076856,0.0,1.0
2009-09-17,20.99,21.14,20.76,21.14,4785000,13.8883246557408,13.9875742364155,13.736141965373,13.9875742364155,7231768.58905612,0.0,1.0
2009-09-18,21.15,21.17,20.85,21.12,4861500,13.9941908751271,14.0074241525504,13.7956917137778,13.9743409589922,7347386.20599715,0.0,1.0
2009-09-21,20.97,21.15,20.87,21.1,4250300,13.8750913783175,13.9941908751271,13.8089249912011,13.9611076815689,6423654.34358731,0.0,1.0
2009-09-22,20.94,21.08,20.79,21.03,2747900,13.8552414621826,13.9478744041456,13.7559918815079,13.9147912105874,4153015.02734949,0.0,1.0
2009-09-23,21.11,21.42,21.02,21.02,4214200,13.9677243202806,14.1728401203415,13.9081745718758,13.9081745718758,6369094.91912229,0.0,1.0
2009-09-24,21.01,21.25,20.85,21.14,2772600,13.9015579331641,14.0603572622436,13.7956917137778,13.9875742364155,4190345.15987816,0.0,1.0
2009-09-25,20.9,21.1299,20.86,21.0,1981800,13.828774907336,13.9808914313167,13.8023083524895,13.8949412944525,2995176.38240155,0.0,1.0
2009-09-28,21.02,21.16,20.83,20.92,2258400,13.9081745718758,14.0008075138388,13.7824584363545,13.8420081847593,3413213.41306672,0.0,1.0
2009-09-29,21.03,21.15,20.93,21.07,2439000,13.9147912105874,13.9941908751271,13.848624823471,13.941257765434,3686161.66953142,0.0,1.0
2009-09-30,21.41,21.44,20.72,20.98,4954800,14.1662234816299,14.1860733977648,13.7096754105264,13.8817080170292,7488394.35842323,0.0,1.0
2009-10-01,20.56,21.23,20.53,21.22,5159100,13.6038091911401,14.0471239848203,13.5839592750052,14.0405073461086,7797161.4060187,0.0,1.0
2009-10-02,20.58,20.64,20.07,20.27,3896300,13.6170424685634,13.6567423008333,13.2795938942696,13.4119266685025,5888639.48872296,0.0,1.0
2009-10-05,20.96,20.96,20.39,20.56,3507200,13.8684747396059,13.8684747396059,13.4913263330422,13.6038091911401,5300576.55079155,0.0,1.0
2009-10-06,20.95,21.11,20.76,21.0,3373300,13.8618581008942,13.9677243202806,13.736141965373,13.8949412944525,5098207.93760983,0.0,1.0
2009-10-07,20.93,21.0,20.71,20.97,2529600,13.848624823471,13.8949412944525,13.7030587718148,13.8750913783175,3823089.20018313,0.0,1.0
2009-10-08,20.85,21.06,20.72,20.98,2825100,13.7956917137778,13.9346411267223,13.7096754105264,13.8817080170292,4269690.58326906,0.0,1.0
2009-10-09,20.94,20.975,20.74,20.79,2096000,13.8552414621826,13.8783996976734,13.7229086879497,13.7559918815079,3167771.57004422,0.0,1.0
2009-10-12,20.91,21.19,20.84,20.91,2202700,13.8353915460477,14.0206574299737,13.7890750750662,13.8353915460477,3329031.69720248,0.0,1.0
2009-10-13,20.92,21.01,20.535,20.89,3717700,13.8420081847593,13.9015579331641,13.587267594361,13.8221582686244,5618713.91505411,0.0,1.0
2009-10-14,21.05,21.11,20.74,21.0,3047400,13.9280244880107,13.9677243202806,13.7229086879497,13.8949412944525,4605661.77602708,0.0,1.0
2009-10-15,21.11,21.13,20.89,20.94,2577300,13.9677243202806,13.9809575977038,13.8221582686244,13.8552414621826,3895180.184864,0.0,1.0
2009-10-16,20.94,21.05,20.83,21.04,2535100,13.8552414621826,13.9280244880107,13.7824584363545,13.921407849299,3831401.57787171,0.0,1.0
2009-10-19,21.13,21.25,20.86,20.95,3800700,13.9809575977038,14.0603572622436,13.8023083524895,13.8618581008942,5744155.25108164,0.0,1.0
2009-10-20,20.54,21.11,20.45,21.08,3148900,13.5905759137168,13.9677243202806,13.531026165312,13.9478744041456,4759062.92791617,0.0,1.0
2009-10-21,20.54,20.89,20.45,20.55,3005800,13.5905759137168,13.8221582686244,13.531026165312,13.5971925524285,4542789.97387355,0.0,1.0
2009-10-22,20.55,20.65,20.17,20.62,2659200,13.5971925524285,13.6633589395449,13.345760281386,13.64350902341,4018959.04535381,0.0,1.0
2009-10-23,19.98,20.65,19.9,20.65,3740500,13.2200441458648,13.6633589395449,13.1671110361716,13.6633589395449,5653172.49892671,0.0,1.0
2009-10-26,19.94,20.34,19.87,19.94,4289800,13.1935775910182,13.458243139484,13.1472611200367,13.1935775910182,6483352.3288052,0.0,1.0
2009-10-27,20.02,20.21,19.74,19.84,5150600,13.2465107007114,13.3722268362326,13.0612448167853,13.1274112039018,7784315.00413631,0.0,1.0
2009-10-28,19.02,20.3,18.94,20.14,8666100,12.5848468295469,13.4317765846374,12.5319137198538,13.3259103652511,13097435.6885307,0.0,1.0
2009-10-29,19.6,19.78,19.08,19.1,10382400,12.9686118748223,13.0877113716319,12.6245466618168,12.6377799392401,15691350.9297839,0.0,1.0
2009-10-30,19.07,19.48,18.97,19.42,7210100,12.6179300231052,12.8892122102826,12.5517636359887,12.8495123780127,10896922.6131564,0.0,1.0
2009-11-02,18.94,19.23,18.75,19.12,6168400,12.5319137198538,12.7237962424915,12.4061975843326,12.6510132166634,9322558.27894121,0.0,1.0
2009-11-03,18.99,19.0025,18.85,18.88,5151700,12.564996913412,12.5732677118016,12.472363971449,12.4922138875839,7785977.47967407,0.0,1.0
2009-11-04,19.11,19.355,18.93,19.04,5034900,12.6443965779517,12.806504226387,12.5252970811422,12.5980801069702,7609452.80439681,0.0,1.0
2009-11-05,19.72,19.87,19.11,19.11,7675000,13.048011539362,13.1472611200367,12.6443965779517,12.6443965779517,11599545.2290503,0.0,1.0
2009-11-06,19.72,19.73,19.49,19.6,3231500,13.048011539362,13.0546281780737,12.8958288489942,12.9686118748223,4883899.72738451,0.0,1.0
2009-11-09,20.1,20.12,19.7718,19.84,2973900,13.2994438104045,13.3126770878278,13.0822857278883,13.1274112039018,4494578.18327983,0.0,1.0
2009-11-10,20.03,20.09,19.62,19.79,3429000,13.253127339423,13.2928271716929,12.9818451522456,13.0943280103435,5182389.65347406,0.0,1.0
2009-11-11,20.27,20.29,19.97,20.09,3458000,13.4119266685025,13.4251599459257,13.2134275071531,13.2928271716929,5226218.55401378,0.0,1.0
2009-11-12,20.14,20.47,20.11,20.29,3220500,13.3259103652511,13.5442594427353,13.3060604491161,13.4251599459257,4867274.97200735,0.0,1.0
2009-11-13,20.23,20.365,20.0,20.18,3474500,13.3854601136559,13.4747847362631,13.2332774232881,13.3523769200977,5251155.6870795,0.0,1.0
2009-11-16,20.64,20.67,20.23,20.27,4489000,13.6567423008333,13.6765922169682,13.3854601136559,13.4119266685025,6784411.53527123,0.0,1.0
2009-11-17,20.73,20.79,20.5,20.54,2504800,13.7162920492381,13.7559918815079,13.5641093588703,13.5905759137168,3785607.93351467,0.0,1.0
2009-11-18,20.62,20.75,20.46,20.67,3366800,13.64350902341,13.7295253266614,13.5376428040237,13.6765922169682,5088384.21852332,0.0,1.0
2009-11-19,20.23,20.6,20.15,20.51,3153300,13.3854601136559,13.6302757459867,13.3325270039627,13.5707259975819,4765712.830067,0.0,1.0
2009-11-20,20.42,20.49,20.12,20.17,2779000,13.5111762491771,13.5574927201586,13.3126770878278,13.345760281386,4200017.74482486,0.0,1.0
2009-11-23,20.6,20.74,20.5,20.57,2314400,13.6302757459867,13.7229086879497,13.5641093588703,13.6104258298518,3497848.53135036,0.0,1.0
2009-11-24,20.3,20.6,20.12,20.4,3577400,13.4847096943305,13.6839911183847,13.3651408398981,13.5511368356819,5385449.27152068,0.08,1.0
2009-11-25,20.37,20.44,20.18,20.32,2238500,13.5312086932765,13.5777076922225,13.4049971247089,13.4979951226008,3369857.49267597,0.0,1.0
2009-11-27,19.93,20.0,19.72,19.98,1291400,13.2389292713304,13.2854282702764,13.0994322744925,13.2721428420061,1944084.86309661,0.0,1.0
2009-11-30,19.65,19.98,19.59,19.91,5927600,13.0529332755466,13.2721428420061,13.0130769907357,13.2256438430601,8923460.92186106,0.0,1.0
2009-12-01,19.75,19.95,19.73,19.78,3605800,13.1193604168979,13.2522146996007,13.1060749886277,13.1392885593034,5428202.88009427,0.0,1.0
2009-12-02,19.97,20.02,19.72,19.78,3016300,13.265500127871,13.2987136985467,13.0994322744925,13.1392885593034,4540764.42044159,0.0,1.0
2009-12-03,19.86,20.099,19.84,19.95,3473100,13.1924302723845,13.3511911402143,13.1791448441142,13.2522146996007,5228435.13862536,0.0,1.0
2009-12-04,19.91,20.18,19.74,20.18,3430200,13.2256438430601,13.4049971247089,13.1127177027628,13.4049971247089,5163853.10313922,0.0,1.0
2009-12-07,19.91,20.0,19.65,19.82,3217400,13.2256438430601,13.2854282702764,13.0529332755466,13.1658594158439,4843502.12058776,0.0,1.0
2009-12-08,19.63,19.87,19.56,19.87,4257400,13.0396478472763,13.1990729865196,12.9931488483303,13.1990729865196,6409127.22328284,0.0,1.0
2009-12-09,19.8,19.86,19.47,19.63,3616000,13.1525739875736,13.1924302723845,12.9333644211141,13.0396478472763,5443558.0493707,0.0,1.0
2009-12-10,19.83,20.0,19.73,19.85,3216300,13.172502129979,13.2854282702764,13.1060749886277,13.1857875582493,4841846.1709599,0.0,1.0
2009-12-11,19.76,20.03,19.62,19.77,3422500,13.1260031310331,13.3053564126818,13.0330051331411,13.1326458451682,5152261.45574424,0.0,1.0
2009-12-14,19.91,19.99,19.71,19.71,3226300,13.2256438430601,13.2787855561413,13.0927895603574,13.0927895603574,4856900.25848582,0.0,1.0
2009-12-15,19.94,19.99,19.7599,19.91,2765900,13.2455719854656,13.2787855561413,13.1259367038917,13.2256438430601,4163810.06879269,0.0,1.0
2009-12-16,20.05,20.23,19.82,19.9,3421000,13.3186418409521,13.4382106953846,13.1658594158439,13.219001128925,5150003.34261535,0.0,1.0
2009-12-17,20.34,20.47,19.76,19.98,4698100,13.5112805508711,13.5976358346279,13.1260031310331,13.2721428420061,7072560.8605499,0.0,1.0
2009-12-18,20.43,20.51,20.14,20.34,4711600,13.5710649780873,13.6242066911684,13.3784262681683,13.5112805508711,7092883.8787099,0.0,1.0
2009-12-21,20.71,20.77,20.39,20.41,2367600,13.7570609738712,13.796917258682,13.5444941215468,13.5577795498171,3564205.76263552,0.0,1.0
2009-12-22,21.03,21.03,20.57,20.76,2672900,13.9696278261956,13.9696278261956,13.6640629759793,13.7902745445469,4023807.0548017,0.0,1.0
2009-12-23,21.32,21.4,21.05,21.05,2689800,14.1622665361146,14.2154082491957,13.9829132544659,13.9829132544659,4049248.4627205,0.0,1.0
2009-12-24,21.41,21.48,21.2,21.34,656600,14.2220509633309,14.2685499622768,14.082553966493,14.1755519643849,988451.386951546,0.0,1.0
2009-12-28,21.21,21.47,21.12,21.43,2140600,14.0891966806281,14.2619072481417,14.0294122534119,14.2353363916012,3222477.97579727,0.0,1.0
2009-12-29,21.23,21.35,21.17,21.22,1353400,14.1024821088984,14.18219467852,14.0626258240876,14.0958393947632,2037420.20575727,0.0,1.0
2009-12-30,21.43,21.45,21.07,21.16,2295300,14.2353363916012,14.2486218198714,13.9961986827362,14.0559831099524,3455364.70982315,0.0,1.0
2009-12-31,21.2,21.53,21.2,21.4,1628000,14.082553966493,14.3017635329525,14.082553966493,14.2154082491957,2450805.44921888,0.0,1.0
2010-01-04,21.57,21.57,21.24,21.44,3156300,14.3283343894931,14.3283343894931,14.1091248230335,14.2419791057363,4751521.6458044,0.0,1.0
2010-01-05,21.72,21.98,21.3,21.58,7785200,14.4279751015202,14.6006856690338,14.1489811078444,14.3349771036282,11719908.2206749,0.0,1.0
2010-01-06,21.69,21.98,21.65,21.76,3300400,14.4080469591147,14.6006856690338,14.3814761025742,14.4545459580607,4968451.04705285,0.0,1.0
2010-01-07,21.46,21.69,21.38,21.69,2707600,14.2552645340066,14.4080469591147,14.2021228209255,14.4080469591147,4076044.73851661,0.0,1.0
2010-01-08,21.18,21.46,21.08,21.35,4020000,14.0692685382227,14.2552645340066,14.0028413968713,14.18219467852,6051743.18541764,0.0,1.0
2010-01-11,21.13,21.21,20.77,21.14,3335500,14.036054967547,14.0891966806281,13.796917258682,14.0426976816821,5021290.89426879,0.0,1.0
2010-01-12,20.98,21.29,20.89,21.0,2554900,13.9364142555199,14.1423383937092,13.8766298283037,13.9496996837902,3846168.82199591,0.0,1.0
2010-01-13,21.33,21.42,21.03,21.03,3000400,14.1689092502498,14.228693677466,13.9696278261956,13.9696278261956,4516828.42127538,0.0,1.0
2010-01-14,21.24,21.38,21.11,21.24,2982200,14.1091248230335,14.2021228209255,14.0227695392767,14.1091248230335,4489429.98197824,0.0,1.0
2010-01-15,21.25,21.34,21.08,21.23,4290100,14.1157675371687,14.1755519643849,14.0028413968713,14.1024821088984,6458354.08949257,0.0,1.0
2010-01-19,21.23,21.31,21.1,21.25,3329800,14.1024821088984,14.1556238219795,14.0161268251416,14.1157675371687,5012710.06437902,0.0,1.0
2010-01-20,21.16,21.21,20.85,21.08,3750000,14.0559831099524,14.0891966806281,13.8500589717631,14.0028413968713,5645282.82221796,0.0,1.0
2010-01-21,20.85,21.28,20.8,21.1,4260000,13.8500589717631,14.1356956795741,13.8168454010874,14.0161268251416,6413041.2860396,0.0,1.0
2010-01-22,20.95,21.19,20.75,20.84,4192100,13.9164861131145,14.0759112523578,13.7836318304118,13.843416257628,6310824.03173864,0.0,1.0
2010-01-25,20.92,21.11,20.87,21.11,2855800,13.8965579707091,14.0227695392767,13.8633444000334,14.0227695392767,4299146.31565067,0.0,1.0
2010-01-26,20.78,20.9,20.64,20.78,2374100,13.8035599728172,13.8832725424388,13.7105619749252,13.8035599728172,3573990.91952736,0.0,1.0
2010-01-27,20.51,20.71,20.31,20.7,3827900,13.6242066911684,13.7570609738712,13.4913524084657,13.7504182597361,5762554.16404484,0.0,1.0
2010-01-28,20.22,20.56,20.17,20.56,3840600,13.4315679812494,13.6574202618441,13.3983544105737,13.6574202618441,5781672.85520275,0.0,1.0
2010-01-29,20.19,20.6,20.15,20.19,3679400,13.411639838844,13.6839911183847,13.3850689823035,13.411639838844,5539000.964285,0.0,1.0
2010-02-01,20.46,20.47,20.2,20.34,2194200,13.5909931204927,13.5976358346279,13.4182825529792,13.5112805508711,3303167.88493618,0.0,1.0
2010-02-02,20.86,20.97,20.37,20.5,2662100,13.8567016858983,13.9297715413848,13.5312086932765,13.6175639770333,4007548.6402737,0.0,1.0
2010-02-03,20.87,20.95,20.64,20.73,3225500,13.8633444000334,13.9164861131145,13.7105619749252,13.7703464021415,4855695.93148374,0.0,1.0
2010-02-04,20.17,20.7,20.17,20.7,2412600,13.3983544105737,13.7504182597361,13.3983544105737,13.7504182597361,3631949.15650215,0.0,1.0
2010-02-05,20.1,20.18,19.91,20.15,3558700,13.3518554116278,13.4049971247089,13.2256438430601,13.3850689823035,5357298.12784719,0.0,1.0
2010-02-08,19.95,20.24,19.92,20.14,2238200,13.2522146996007,13.4448534095197,13.2322865571953,13.3784262681683,3369405.87005019,0.0,1.0
2010-02-09,20.34,20.6,20.13,20.13,5110500,13.5112805508711,13.6839911183847,13.3717835540332,13.3717835540332,7693391.43011861,0.0,1.0
2010-02-10,19.45,20.34,19.33,20.31,8896700,12.9200789928438,13.5112805508711,12.8403664232221,13.4913524084657,13393170.0491804,0.0,1.0
2010-02-11,19.2,19.57,19.1301,19.47,5913800,12.7540111394653,12.9997915624654,12.7075785676607,12.9333644211141,8902686.28107536,0.0,1.0
2010-02-12,19.28,19.38,18.84,19.05,5407300,12.8071528525464,12.8735799938978,12.5148734306004,12.6543704274383,8140196.74788779,0.0,1.0
2010-02-16,19.3,19.54,19.24,19.44,4668000,12.8204382808167,12.97986342006,12.7805819960059,12.9134362787087,7027248.05709691,0.0,1.0
2010-02-17,19.52,19.745,19.25,19.43,4678200,12.9665779917898,13.1160390598304,12.787224710141,12.9067935645735,7042603.22637331,0.0,1.0
2010-02-18,19.87,19.89,19.47,19.47,3526900,13.1990729865196,13.2123584147899,12.9333644211141,12.9333644211141,5309426.12951479,0.0,1.0
2010-02-19,19.74,19.84,19.66,19.84,2755000,13.1127177027628,13.1791448441142,13.0595759896817,13.1791448441142,4147401.11338945,0.0,1.0
2010-02-22,19.59,19.83,19.57,19.76,2502100,13.0130769907357,13.172502129979,12.9997915624654,13.1260031310331,3766683.23985908,0.0,1.0
2010-02-23,19.27,19.61,19.19,19.54,4127600,12.8005101384113,13.026362419006,12.7473684253302,12.97986342006,6213725.16719648,0.0,1.0
2010-02-24,19.18,19.33,18.92,19.27,4266700,12.7407257111951,12.8403664232221,12.5680151436815,12.8005101384113,6423127.52468193,0.0,1.0
2010-02-25,25.48,26.0,24.9,25.11,60906300,16.9256356163321,17.2710567513593,16.5403581964941,16.679855193332,91688877.1079609,0.0,1.0
2010-02-26,25.55,25.78,25.15,25.26,16424800,16.9721346152781,17.1249170403863,16.7064260498726,16.7794959053591,24726037.6795641,0.0,1.0
2010-03-01,25.6,25.7,25.4,25.47,21656300,17.0053481859538,17.0717753273052,16.872493903251,16.918992902197,32601583.5687462,0.0,1.0
2010-03-02,26.23,26.28,25.54,25.63,17124200,17.4238391764675,17.4570527471432,16.965491901143,17.0252763283592,25778920.5611265,0.0,1.0
2010-03-03,26.34,26.6,26.16,26.2,10625900,17.496909031954,17.6696195994676,17.3773401775215,17.4039110340621,15996322.8641615,0.0,1.0
2010-03-04,25.92,26.48,25.85,26.34,10001500,17.2179150382782,17.5899070298459,17.1714160393322,17.496909031954,15056345.6390434,0.0,1.0
2010-03-05,25.86,26.18,25.83,25.98,5469300,17.1780587534674,17.3906256057918,17.158130611062,17.257771323089,8233532.09054842,0.0,1.0
2010-03-08,26.17,26.26,25.73,25.83,8254600,17.3839828916567,17.4437673188729,17.0917034697106,17.158130611062,12426547.0891414,0.0,1.0
2010-03-09,26.1,26.32,25.95,26.1,7661600,17.3374838927107,17.4836236036837,17.2378431806836,17.3374838927107,11533839.6988547,0.0,1.0
2010-03-10,26.06,26.2,25.98,26.11,11620900,17.3706974633864,17.4640166362518,17.317372221749,17.4040257394098,17433995.0735036,0.09,1.0
2010-03-11,26.69,26.755,26.0,26.0,10308900,17.790633741281,17.8339605001114,17.3307035321583,17.3307035321583,15465696.4446163,0.0,1.0
2010-03-12,27.01,27.32,26.52,26.64,9968700,18.0039347078306,18.2105700191756,17.6773176028015,17.7573054652576,14955319.01051,0.0,1.0
2010-03-15,26.9,26.98,26.65,26.66,4050700,17.9306125005792,17.9839377422166,17.7639711204623,17.770636775667,6076971.99392827,0.0,1.0
2010-03-16,27.33,27.33,26.9,26.91,7127200,18.2172356743803,18.2172356743803,17.9306125005792,17.9372781557839,10692422.2468032,0.0,1.0
2010-03-17,27.23,27.6,27.12,27.31,8804600,18.1505791223335,18.3972083649065,18.0772569150821,18.2039043639709,13208904.0456565,0.0,1.0
2010-03-18,27.16,27.25,26.99,27.14,6262000,18.1039195359008,18.1639104327429,17.9906033974213,18.0905882254914,9394425.31561923,0.0,1.0
2010-03-19,26.96,27.17,26.715,27.09,6976900,17.9706064318072,18.1105851911054,17.8072978792927,18.057259949468,10466938.036497,0.0,1.0
2010-03-22,27.48,27.51,27.04,27.1,4335500,18.3172205024504,18.3372174680644,18.0239316734447,18.0639256046727,6504236.81824773,0.0,1.0
2010-03-23,27.35,27.5,27.11,27.47,4188900,18.2305669847896,18.3305518128598,18.0705912598774,18.3105548472457,6284303.45011139,0.0,1.0
2010-03-24,27.2,27.43,27.04,27.28,5971800,18.1305821567195,18.283892226427,18.0239316734447,18.1839073983569,8959059.26218699,0.0,1.0
2010-03-25,27.11,27.58,27.07,27.38,7237100,18.0705912598774,18.3838770544972,18.0439286390587,18.2505639504036,10857297.2615248,0.0,1.0
2010-03-26,27.6,27.64,27.1,27.17,7232800,18.3972083649065,18.4238709857252,18.0639256046727,18.1105851911054,10850846.2827868,0.0,1.0
2010-03-29,28.09,28.16,27.53,27.64,8313700,18.7238254699357,18.7704850563684,18.3505487784738,18.4238709857252,12472442.3101986,0.0,1.0
2010-03-30,27.8,28.05,27.73,28.05,3905600,18.530521469,18.697162849117,18.4838618825673,18.697162849117,5859288.96721217,0.0,1.0
2010-03-31,27.66,27.92,27.53,27.88,6818300,18.4372022961346,18.6105093314562,18.3505487784738,18.5838467106375,10229001.9369988,0.0,1.0
2010-04-01,27.89,28.03,27.73,27.75,4404900,18.5905123658421,18.6838315387076,18.4838618825673,18.4971931929767,6608352.61462333,0.0,1.0
2010-04-05,28.26,28.32,27.82,27.82,4632600,18.8371416084152,18.8771355396432,18.5438527794094,18.5438527794094,6949954.44221297,0.0,1.0
2010-04-06,28.18,28.38,28.085,28.13,5746200,18.7838163667777,18.9171294708713,18.7204926423333,18.7504880907544,8620607.91258567,0.0,1.0
2010-04-07,28.14,28.32,27.99,28.06,5755400,18.757153745959,18.8771355396432,18.6571689178889,18.7038285043216,8634410.00662969,0.0,1.0
2010-04-08,28.03,28.17,27.93,28.05,6476400,18.6838315387076,18.7771507115731,18.6171749866608,18.697162849117,9716074.11594962,0.0,1.0
2010-04-09,28.26,28.31,27.71,28.0,4733500,18.8371416084152,18.8704698844385,18.470530572158,18.6638345730936,7101327.40841322,0.0,1.0
2010-04-12,28.39,28.51,28.19,28.2,5158800,18.923795126076,19.0037829885321,18.7904820219824,18.7971476771871,7739374.21242677,0.0,1.0
2010-04-13,28.38,28.45,28.16,28.33,6460100,18.9171294708713,18.963789057304,18.7704850563684,18.8838011948479,9691620.40584986,0.0,1.0
2010-04-14,28.8,28.9301,28.33,28.33,7298500,19.1970869894677,19.2838071636805,18.8838011948479,18.8838011948479,10949411.2369925,0.0,1.0
2010-04-15,28.53,28.85,28.46,28.68,3479500,19.0171142989414,19.2304152654911,18.9704547125087,19.1170991270116,5220041.98110782,0.0,1.0
2010-04-16,28.37,28.8075,28.16,28.47,4535600,18.9104638156666,19.2020862308712,18.7704850563684,18.9771203677134,6804432.36370531,0.0,1.0
2010-04-19,28.15,28.46,28.09,28.38,3810400,18.7638194011637,18.9704547125087,18.7238254699357,18.9171294708713,5716467.29840875,0.0,1.0
2010-04-20,28.11,28.32,27.96,28.14,5046400,18.737156780345,18.8771355396432,18.6371719522749,18.757153745959,7570748.62867151,0.0,1.0
2010-04-21,28.1,28.23,28.03,28.18,4597500,18.7304911251403,18.8171446428011,18.6838315387076,18.7838163667777,6897296.45297981,0.0,1.0
2010-04-22,28.03,28.19,27.92,27.98,5339500,18.6838315387076,18.7904820219824,18.6105093314562,18.6505032626842,8010465.34218284,0.0,1.0
2010-04-23,28.25,28.29,27.92,28.03,3506400,18.8304759532105,18.8571385740292,18.6105093314562,18.6838315387076,5260398.10391046,0.0,1.0
2010-04-26,28.15,28.37,28.03,28.18,3888900,18.7638194011637,18.9104638156666,18.6838315387076,18.7838163667777,5834235.16606703,0.0,1.0
2010-04-27,28.16,28.67,28.02,28.12,11929800,18.7704850563684,19.1104334718069,18.6771658835029,18.7438224355497,17897415.383308,0.0,1.0
2010-04-28,27.99,28.35,27.89,28.28,9585500,18.6571689178889,18.8971325052572,18.5905123658421,18.8504729188245,14380431.789024,0.0,1.0
2010-04-29,28.25,28.33,28.01,28.26,5759800,18.8304759532105,18.8838011948479,18.6705002282983,18.8371416084152,8641011.00812898,0.0,1.0
2010-04-30,27.73,28.32,27.73,28.19,5080400,18.4838618825673,18.8771355396432,18.4838618825673,18.7904820219824,7621756.36752987,0.0,1.0
2010-05-03,27.99,28.2,27.79,27.85,3179500,18.6571689178889,18.7971476771871,18.5238558137954,18.5638497450234,4769973.69706346,0.0,1.0
2010-05-04,27.74,27.95,27.59,27.68,5222800,18.490527537772,18.6305062970702,18.3905427097018,18.4505336065439,7835388.77968958,0.0,1.0
2010-05-05,26.96,27.6,26.86,27.5,8410500,17.9706064318072,18.3972083649065,17.9039498797605,18.3305518128598,12617664.3431836,0.0,1.0
2010-05-06,26.0,27.03,24.39,26.81,14249000,17.3307035321583,18.01726601824,16.2575330442054,17.8706216037371,21376743.2644936,0.0,1.0
2010-05-07,25.84,26.31,25.62,25.98,10895100,17.2240530488835,17.5373388435033,17.0774086343806,17.317372221749,16345129.871639,0.0,1.0
2010-05-10,27.39,27.5,26.51,26.51,8248600,18.2572296056083,18.3305518128598,17.6706519475968,17.6706519475968,12374777.492561,0.0,1.0
2010-05-11,27.07,27.36,26.8,27.06,5766900,18.0439286390587,18.2372326399943,17.8639559485324,18.037262983854,8651662.6241847,0.0,1.0
2010-05-12,27.85,28.02,27.15,27.17,7490200,18.5638497450234,18.6771658835029,18.0972538806961,18.1105851911054,11237004.8704969,0.0,1.0
2010-05-13,27.69,28.11,27.64,27.87,3878200,18.4571992617486,18.737156780345,18.4238709857252,18.5771810554328,5818182.73060278,0.0,1.0
2010-05-14,26.57,27.5,26.46,27.49,8819400,17.7106458788249,18.3305518128598,17.6373236715734,18.3238861576551,13231107.414336,0.0,1.0
2010-05-17,26.33,27.03,26.0,26.64,6677600,17.5506701539126,18.01726601824,17.3307035321583,17.7573054652576,10017919.9117821,0.0,1.0
2010-05-18,25.81,26.59,25.8,26.47,8781800,17.2040560832695,17.7239771892342,17.1973904280648,17.6439893267781,13174698.8560691,0.0,1.0
2010-05-19,25.76,25.93,25.35,25.7,6169200,17.1707278072461,17.2840439457256,16.8974359438544,17.130733876018,9255204.19308819,0.0,1.0
2010-05-20,25.05,25.68,25.02,25.16,8565300,16.6974662877141,17.1174025656087,16.6774693221,16.7707884949655,12849899.5777505,0.0,1.0
2010-05-21,25.36,25.74,24.29,24.67,10333300,16.904101599059,17.1573964968367,16.1908764921587,16.4441713899364,15502301.9983853,0.0,1.0
2010-05-24,25.24,25.51,25.01,25.21,3937300,16.8241137366029,17.0040864271292,16.6708036668954,16.8041167709889,5906846.18255952,0.0,1.0
2010-05-25,25.44,25.47,24.64,24.75,6645900,16.9574268406964,16.9774238063105,16.4241744243223,16.4974966315738,9970362.69643471,0.0,1.0
2010-05-26,25.01,25.83,25.0,25.47,8425700,16.6708036668954,17.2173873936788,16.6641380116907,16.9774238063105,12640467.8029085,0.0,1.0
2010-05-27,26.58,26.6,25.34,25.34,7686100,17.7173115340295,17.7306428444389,16.8907702886497,16.8907702886497,11530899.4599778,0.0,1.0
2010-05-28,26.1,26.6,26.02,26.6,4429500,17.3973600842051,17.7306428444389,17.3440348425677,17.7306428444389,6645258.21391495,0.0,1.0
2010-06-01,25.9,26.36,25.8,26.06,6929700,17.2640469801116,17.5706671195267,17.1973904280648,17.3706974633864,10396127.2931406,0.0,1.0
2010-06-02,25.93,26.24,25.57,26.03,8070800,17.2840439457256,17.4906792570705,17.0440803583572,17.3507004977724,12108037.022884,0.0,1.0
2010-06-03,26.1,26.13,25.77,25.86,4742200,17.3973600842051,17.4173570498191,17.1773934624508,17.2373843592929,7114379.38865052,0.0,1.0
2010-06-04,25.47,26.01,25.37,25.7,4755900,16.9774238063105,17.337369187363,16.9107672542637,17.130733876018,7134932.50695521,0.0,1.0
2010-06-07,24.87,25.74,24.82,25.43,6501500,16.5774844940299,17.1573964968367,16.5441562180065,16.9507611854918,9753729.82904799,0.0,1.0
2010-06-08,25.35,25.41,24.77,24.9,8586300,16.8974359438544,16.9374298750824,16.5108279419831,16.5974814596439,12881404.3576336,0.0,1.0
2010-06-09,25.35,25.75,25.19,25.29,6201200,16.9574268406964,17.2249996508061,16.8503977166526,16.91729091918,9270299.17196707,0.09,1.0
2010-06-10,26.02,26.03,25.65,26.03,4937600,17.40561129763,17.4123006178828,17.1581064482787,17.4123006178828,7381318.0015972,0.0,1.0
2010-06-11,26.27,26.29,25.545,25.85,3388800,17.5728443039485,17.586222944454,17.0878685856249,17.2918928533335,5065985.58891215,0.0,1.0
2010-06-14,26.25,26.54,26.17,26.39,4787900,17.5594656634431,17.7534559507725,17.5059511014211,17.6531161469814,7157528.44698783,0.0,1.0
2010-06-15,26.51,26.59,26.26,26.47,4327100,17.7333879900143,17.7869025520362,17.5661549836958,17.7066307090034,6468669.2167675,0.0,1.0
2010-06-16,26.88,27.0,26.23,26.84,8506000,17.9808928393657,18.0611646823986,17.5460870229376,17.9541355583547,12715791.2592324,0.0,1.0
2010-06-17,27.32,27.41,26.83,27.06,5897800,18.2752229304863,18.3354268127609,17.947446238102,18.101300603915,8816740.38193046,0.0,1.0
2010-06-18,27.04,27.5,26.96,27.35,4876900,18.0879219634095,18.3956306950356,18.0344074013876,18.2952908912445,7290576.3451858,0.0,1.0
2010-06-21,26.98,27.5,26.85,27.3,2462700,18.0477860418931,18.3956306950356,17.9608248786075,18.2618442899808,3681539.98755132,0.0,1.0
2010-06-22,26.65,27.06,26.54,26.92,4691200,17.8270384735527,18.101300603915,17.7534559507725,18.0076501203767,7012969.66321546,0.0,1.0
2010-06-23,26.67,26.86,26.42,26.59,4145000,17.8404171140582,17.9675141988602,17.6731841077397,17.7869025520362,6196444.24753327,0.0,1.0
2010-06-24,26.31,26.73,26.2275,26.68,4540200,17.5996015849595,17.8805530355746,17.5444146928744,17.8471064343109,6787236.71234032,0.0,1.0
2010-06-25,25.88,26.4,25.86,26.38,8345300,17.3119608140917,17.6598054672342,17.2985821735862,17.6464268267287,12475557.5823738,0.0,1.0
2010-06-28,26.51,26.58,25.99,26.14,2913000,17.7333879900143,17.7802132317835,17.3855433368718,17.4858831406629,4354702.55562472,0.0,1.0
2010-06-29,25.96,26.18,25.76,26.16,6566100,17.3654753761136,17.5126404216739,17.2316889710588,17.4992617811684,9815795.5545786,0.0,1.0
2010-06-30,25.86,26.255,25.76,25.86,5285000,17.2985821735862,17.5628103235694,17.2316889710588,17.2985821735862,7900653.28063049,0.0,1.0
2010-07-01,25.97,26.12,25.56,25.82,4987600,17.3721646963663,17.4725045001574,17.097902566004,17.2718248925752,7456064.01182077,0.0,1.0
2010-07-02,26.03,26.35,25.84,26.1,2731700,17.4123006178828,17.6263588659705,17.2852035330807,17.459125859652,4083673.52255408,0.0,1.0
2010-07-06,26.4,26.63,26.12,26.17,3543800,17.6598054672342,17.8136598330472,17.4725045001574,17.5059511014211,5297698.22060517,0.0,1.0
2010-07-07,27.06,27.08,26.25,26.34,3165000,18.101300603915,18.1146792444205,17.5594656634431,17.6196695457177,4731422.44715148,0.0,1.0
2010-07-08,27.5,27.91,27.2,27.25,3935400,18.3956306950356,18.6698928253979,18.1949510874534,18.2283976887171,5883108.97267611,0.0,1.0
2010-07-09,27.68,27.75,27.26,27.43,3407500,18.5160384595849,18.5628637013541,18.2350870089698,18.3488054532664,5093940.59673575,0.0,1.0
2010-07-12,27.67,27.71,27.35,27.6,2861000,18.5093491393322,18.5361064203431,18.2952908912445,18.462523897563,4276966.70499221,0.0,1.0
2010-07-13,28.16,28.19,27.71,27.93,8016400,18.8371258317164,18.8571937924747,18.5361064203431,18.6832714659034,11983878.3271233,0.0,1.0
2010-07-14,28.02,28.16,27.86,28.06,2563400,18.7434753481781,18.8371258317164,18.6364462241342,18.770232629189,3832078.45214157,0.0,1.0
2010-07-15,27.98,28.12,27.67,28.04,3353300,18.7167180671671,18.8103685507055,18.5093491393322,18.7568539886836,5012915.92165341,0.0,1.0
2010-07-16,27.69,28.0,27.59,27.81,3562400,18.5227277798377,18.7300967076726,18.4558345773103,18.6029996228705,5325503.73640833,0.0,1.0
2010-07-19,27.89,28.0,27.58,27.74,2308700,18.6565141848925,18.7300967076726,18.4491452570575,18.5561743811014,3451322.27606274,0.0,1.0
2010-07-20,28.06,28.08,27.59,27.59,3060800,18.770232629189,18.7836112696945,18.4558345773103,18.4558345773103,4575651.76184558,0.0,1.0
2010-07-21,27.7,28.29,27.63,28.13,2759700,18.5294171000904,18.9240869950021,18.4825918583212,18.8170578709582,4125531.28827928,0.0,1.0
2010-07-22,28.22,28.26,27.9,27.9,3007100,18.8772617532329,18.9040190342439,18.6632035051452,18.6632035051452,4495374.54686546,0.0,1.0
2010-07-23,28.51,28.51,28.02,28.21,3870500,19.0712520405624,19.0712520405624,18.7434753481781,18.8705724329802,5786088.65140592,0.0,1.0
2010-07-26,28.87,28.9,28.44,28.45,3838000,19.312067569661,19.3321355304192,19.0244267987932,19.0311161190459,5737503.74476061,0.0,1.0
2010-07-27,28.48,28.95,28.39,28.86,5615400,19.0511840798041,19.3655821316829,18.9909801975295,19.3053782494083,8394574.91618781,0.0,1.0
2010-07-28,28.71,28.85,28.24,28.52,4885000,19.2050384456172,19.2986889291555,18.8906403937384,19.0779413608151,7302685.19884199,0.0,1.0
2010-07-29,28.77,29.0,28.55,28.77,4537000,19.2451743671336,19.3990287329466,19.0980093215733,19.2451743671336,6782452.96768601,0.0,1.0
2010-07-30,28.7,28.92,28.4,28.51,2677800,19.1983491253644,19.3455141709247,18.9976695177822,19.0712520405624,4003097.32353309,0.0,1.0
2010-08-02,28.99,29.045,28.83,28.89,3857500,19.3923394126939,19.429130674084,19.28531028865,19.3254462101665,5766654.6887478,0.0,1.0
2010-08-03,29.25,29.26,28.84,29.03,3604100,19.5662617392651,19.5729510595179,19.2919996089028,19.4190966937048,5387841.9089348,0.0,1.0
2010-08-04,29.41,29.46,29.1,29.23,3626900,19.673290863309,19.7067374645727,19.465921935474,19.5528830987597,5421926.08959673,0.0,1.0
2010-08-05,29.14,29.27,28.97,29.27,3830900,19.492679216485,19.5796403797706,19.3789607721884,19.5796403797706,5726889.81130886,0.0,1.0
2010-08-06,29.17,29.29,28.54,28.79,2574700,19.5127471772432,19.5930190202761,19.0913200013206,19.2585530076391,3848971.0504521,0.0,1.0
2010-08-09,29.39,29.4,29.13,29.23,1852300,19.6599122228035,19.6666015430562,19.4859898962322,19.5528830987597,2769040.69474207,0.0,1.0
2010-08-10,29.14,29.31,28.9,29.17,3141800,19.492679216485,19.6063976607816,19.3321355304192,19.5127471772432,4696740.29840773,0.0,1.0
2010-08-11,28.46,28.86,28.45,28.72,2020600,19.0378054392987,19.3053782494083,19.0311161190459,19.2117277658699,3020635.76515458,0.0,1.0
2010-08-12,28.53,28.57,28.06,28.21,2449600,19.0846306810678,19.1113879620788,18.770232629189,18.8705724329802,3661956.53287275,0.0,1.0
2010-08-13,28.71,28.79,28.39,28.43,2683900,19.2050384456172,19.2585530076391,18.9909801975295,19.0177374785404,4012216.33678035,0.0,1.0
2010-08-16,28.58,28.75,28.3,28.54,2176800,19.1180772823315,19.2317957266281,18.9307763152548,19.0913200013206,3254142.301093,0.0,1.0
2010-08-17,28.8,28.86,28.5,28.72,3893400,19.2652423278918,19.3053782494083,19.0645627203096,19.2117277658699,5820322.32408833,0.0,1.0
2010-08-18,29.34,29.38,28.77,28.94,4508000,19.6264656215398,19.6532229025508,19.2451743671336,19.3588928114302,6739100.28175634,0.0,1.0
2010-08-19,28.84,29.27,28.67,29.2,3476600,19.2919996089028,19.5796403797706,19.1782811646062,19.5328151380014,5197239.5828647,0.0,1.0
2010-08-20,29.02,29.05,28.65,28.65,2901700,19.4124073734521,19.4324753342103,19.1649025241007,19.1649025241007,4337809.95731419,0.0,1.0
2010-08-23,28.64,29.25,28.63,29.01,2490800,19.158213203848,19.5662617392651,19.1515238835952,19.4057180531994,3723547.24529696,0.0,1.0
2010-08-24,28.21,28.49,27.99,28.26,4914700,18.8705724329802,19.0578734000569,18.7234073874199,18.9040190342439,7347084.32891478,0.0,1.0
2010-08-25,28.12,28.23,27.88,28.12,4709800,18.8103685507055,18.8839510734856,18.6498248646397,18.8103685507055,7040775.17901863,0.0,1.0
2010-08-26,28.33,28.56,28.16,28.16,2538800,18.950844276013,19.1046986418261,18.8371258317164,18.8371258317164,3795303.41511159,0.0,1.0
2010-08-27,28.67,28.71,28.05,28.42,1437800,19.1782811646062,19.2050384456172,18.7635433089363,19.0110481582877,2149396.26998875,0.0,1.0
2010-08-30,28.28,28.66,28.25,28.42,1858900,18.9173976747493,19.1715918443535,18.8973297139911,19.0110481582877,2778907.16809159,0.0,1.0
2010-08-31,28.46,28.62,28.05,28.08,2770200,19.0378054392987,19.1448345633425,18.7635433089363,18.7836112696945,4141227.95042621,0.0,1.0
2010-09-01,29.15,29.25,28.68,28.69,2423600,19.4993685367377,19.5662617392651,19.1849704848589,19.1916598051117,3623088.6075565,0.0,1.0
2010-09-02,29.0,29.21,28.8,29.08,2889900,19.3990287329466,19.5395044582542,19.2652423278918,19.4525432949685,4320169.89890144,0.0,1.0
2010-09-03,29.37,29.42,28.93,29.23,2704700,19.646533582298,19.6799801835617,19.3522034911774,19.5528830987597,4043310.67703336,0.0,1.0
2010-09-07,29.56,29.93,28.53,28.6,4883300,19.7736306671001,20.0211355164515,19.0846306810678,19.131455922837,7300143.83449439,0.0,1.0
2010-09-08,29.69,29.91,29.54,29.54,3029600,19.9207957126604,20.0684068631078,19.8201517464462,19.8201517464462,4515322.8464079,0.09,1.0
2010-09-09,29.76,29.93,29.7,29.77,2330100,19.9677628968936,20.0818260586031,19.927505310408,19.9744724946413,3472786.42870844,0.0,1.0
2010-09-10,30.17,30.32,29.89,29.94,6172600,20.2428564045457,20.3435003707599,20.0549876676126,20.0885356563507,9199657.31507047,0.0,1.0
2010-09-13,30.42,30.6,30.25,30.41,6471500,20.410596348236,20.5313691076931,20.2965331865266,20.4038867504884,9645138.5663219,0.0,1.0
2010-09-14,30.1,30.46,30.09,30.24,5569800,20.1958892203125,20.4374347392265,20.1891796225648,20.289823588779,8301242.80100433,0.0,1.0
2010-09-15,30.34,30.35,29.91,30.02,2261900,20.3569195662552,20.3636291640028,20.0684068631078,20.1422124383316,3371140.99098561,0.0,1.0
2010-09-16,30.26,30.34,30.03,30.21,2401300,20.3032427842743,20.3569195662552,20.1489220360792,20.2696947955362,3578903.07336918,0.0,1.0
2010-09-17,30.19,30.53,30.14,30.45,2789300,20.256275600041,20.4844019234598,20.2227276113029,20.4307251414789,4157179.17067783,0.0,1.0
2010-09-20,30.06,30.45,29.87,30.24,3303300,20.169050829322,20.4307251414789,20.0415684721174,20.289823588779,4923245.95938053,0.0,1.0
2010-09-21,30.25,30.33,29.74,30.06,4232900,20.2965331865266,20.3502099685075,19.9543437013984,20.169050829322,6308723.94922104,0.0,1.0
2010-09-22,29.99,30.42,29.84,30.11,2787700,20.1220836450887,20.410596348236,20.0214396788745,20.2025988180601,4154794.5269776,0.0,1.0
2010-09-23,29.81,30.14,29.62,29.78,3949600,20.0013108856317,20.2227276113029,19.8738285284271,19.9811820923889,5886492.97404696,0.0,1.0
2010-09-24,30.2,30.38,29.95,30.09,3114900,20.2629851977886,20.3837579572456,20.0952452540983,20.1891796225648,4642454.16367704,0.0,1.0
2010-09-27,30.58,30.8,30.07,30.11,5447900,20.5179499121978,20.6655610626453,20.1757604270696,20.2025988180601,8119562.75909218,0.0,1.0
2010-09-28,31.01,31.05,30.45,30.7,4470200,20.8064626153452,20.8333010063356,20.4307251414789,20.5984650851692,6662396.41801313,0.0,1.0
2010-09-29,31.08,31.12,30.87,30.92,2644800,20.8534297995784,20.8802681905689,20.7125282468786,20.7460762356167,3941816.03649975,0.0,1.0
2010-09-30,31.0,31.45,30.9,31.19,6570800,20.7997530175975,21.1016849162401,20.7326570401214,20.9272353748022,9793135.51596816,0.0,1.0
2010-10-01,31.8,31.8,30.63,31.15,16959300,21.3365208374065,21.3365208374065,20.5514979009359,20.9003969838117,25276179.9409446,0.0,1.0
2010-10-04,22.01,22.5,21.66,22.5,10028900,14.7678246424943,15.0965949321273,14.5329887213278,15.0965949321273,14947095.753347,0.0,1.0
2010-10-05,22.32,22.45,21.94,22.15,6748900,14.9758221726702,15.0630469433892,14.720857458261,14.8617590109608,10058576.1678513,0.0,1.0
2010-10-06,22.51,22.56,22.24,22.41,7637400,15.1033045298749,15.1368525186129,14.9221453906893,15.0362085523987,11382798.6226418,0.0,1.0
2010-10-07,22.34,22.77,22.32,22.55,8720000,14.9892413681655,15.2777540713128,14.9758221726702,15.1301429208653,12996308.1663179,0.0,1.0
2010-10-08,22.55,22.62,22.32,22.32,5871200,15.1301429208653,15.1771101050986,14.9758221726702,14.9758221726702,8750450.05803741,0.0,1.0
2010-10-11,22.68,22.77,22.505,22.75,3215700,15.2173676915843,15.2777540713128,15.0999497310011,15.2643348758176,4792686.71679228,0.0,1.0
2010-10-12,22.85,22.95,22.51,22.61,3924600,15.3314308532937,15.3985268307698,15.1033045298749,15.170400507351,5849232.91623067,0.0,1.0
2010-10-13,23.04,23.13,22.86,23.0,7187400,15.4589132104983,15.5192995902268,15.3381404510413,15.4320748195079,10712117.5819488,0.0,1.0
2010-10-14,23.89,24.02,23.23,23.43,10102700,16.0292290190453,16.1164537897643,15.5863955677029,15.7205875226552,15057087.4440208,0.0,1.0
2010-10-15,24.1,24.24,23.79,24.01,8622100,16.1701305717452,16.2640649402118,15.9621330415692,16.1097441920167,12850397.7799094,0.0,1.0
2010-10-18,24.16,24.88,24.02,24.39,3075900,16.2103881582309,16.6934791960589,16.1164537897643,16.3647089064259,4584328.47348364,0.0,1.0
2010-10-19,24.14,24.21,23.77,23.99,3934000,16.1969689627356,16.2439361469689,15.948713846074,16.0963249965215,5863242.69796962,0.0,1.0
2010-10-20,24.19,24.92,24.1,24.19,5456300,16.2305169514737,16.7203175870494,16.1701305717452,16.2305169514737,8132082.13851844,0.0,1.0
2010-10-21,24.38,24.57,24.14,24.27,4222100,16.3579993086783,16.485481665883,16.1969689627356,16.2841937334546,6292627.60424441,0.0,1.0
2010-10-22,24.63,24.64,24.38,24.46,3068300,16.5257392523686,16.5324488501162,16.3579993086783,16.4116760906592,4573001.41590752,0.0,1.0
2010-10-25,24.11,24.85,24.11,24.8,4901700,16.1768401694928,16.6733504028161,16.1768401694928,16.639802414078,7305505.01592212,0.0,1.0
2010-10-26,24.18,24.23,23.83,24.0,4916600,16.2238073537261,16.2573553424641,15.9889714325597,16.1030345942691,7327712.01038061,0.0,1.0
2010-10-27,23.53,24.05,23.36,23.95,7334900,15.7876835001313,16.1365825830071,15.6736203384219,16.069486605531,10931951.9230649,0.0,1.0
2010-10-28,24.15,24.75,23.83,23.83,15648300,16.2036785604833,16.60625442534,15.9889714325597,15.9889714325597,23322262.5090588,0.0,1.0
2010-10-29,24.01,24.31,23.92,24.23,4981200,16.1097441920167,16.311032124445,16.0493578122882,16.2573553424641,7423991.99977787,0.0,1.0
2010-11-01,24.05,24.3,23.78,23.78,8136200,16.1365825830071,16.3043225266974,15.9554234438216,15.9554234438216,12126211.2961923,0.0,1.0
2010-11-02,24.06,24.47,23.95,24.25,5390900,16.1432921807547,16.4183856884068,16.069486605531,16.2707745379594,8034609.82727107,0.0,1.0
2010-11-03,23.85,24.078,23.79,24.04,5228600,16.0023906280549,16.1553694567004,15.9621330415692,16.1298729852595,7792717.53192777,0.0,1.0
2010-11-04,24.4,24.485,23.92,23.96,9176600,16.3714185041736,16.4284500850283,16.0493578122882,16.0761962032786,13676825.8622744,0.0,1.0
2010-11-05,24.61,24.68,24.39,24.41,4131500,16.5123200568734,16.5592872411067,16.3647089064259,16.3781281019212,6157597.15471821,0.0,1.0
2010-11-08,24.75,24.83,24.31,24.55,3045200,16.60625442534,16.6599312073209,16.311032124445,16.4720624703877,4538573.12248526,0.0,1.0
2010-11-09,24.83,25.05,24.72,24.77,4545700,16.6599312073209,16.8075423577683,16.5861256320971,16.6196736208352,6774921.7926183,0.0,1.0
2010-11-10,25.07,25.12,24.575,24.83,4337700,16.8209615532636,16.8545095420016,16.4888364647568,16.6599312073209,6464918.11158685,0.0,1.0
2010-11-11,25.17,25.18,24.7,24.93,3162400,16.8880575307397,16.8947671284873,16.5727064366019,16.727027184797,4713248.27352797,0.0,1.0
2010-11-12,24.94,25.21,24.83,24.99,5090100,16.7337367825446,16.9148959217301,16.6599312073209,16.7672847712827,7586296.81162559,0.0,1.0
2010-11-15,25.09,25.27,24.86,24.97,2094000,16.8343807487588,16.9551535082158,16.6800600005637,16.7538655757874,3120902.44269149,0.0,1.0
2010-11-16,24.51,25.09,24.42,24.91,4015500,16.4452240793973,16.8343807487588,16.3848376996688,16.7136079893018,5984710.48645067,0.0,1.0
2010-11-17,24.38,24.62,24.31,24.53,3967500,16.3579993086783,16.519029654621,16.311032124445,16.4586432748925,5913171.17544343,0.0,1.0
2010-11-18,25.4,25.54,24.6,24.62,5533400,17.0423782789348,17.1363126474013,16.5056104591258,16.519029654621,8246992.15682382,0.0,1.0
2010-11-19,25.51,25.51,25.14,25.4,3210500,17.1161838541585,17.1161838541585,16.8679287374969,17.0423782789348,4784936.6247665,0.0,1.0
2010-11-22,25.34,25.5,24.99,25.32,3129700,17.0021206924491,17.1094742564109,16.7672847712827,16.9887014969539,4664512.11790428,0.0,1.0
2010-11-23,24.26,25.01,24.21,25.01,6137000,16.3579993086783,16.8637082732912,16.3242853777041,16.8637082732912,9101578.81722209,0.12,1.0
2010-11-24,24.85,24.98,24.52,24.55,2982600,16.7558236941738,16.8434799147067,16.5333117497441,16.5535401083287,4423394.00036607,0.0,1.0
2010-11-26,24.67,24.85,24.59,24.59,838300,16.6344535426667,16.7558236941738,16.580511253108,16.580511253108,1243254.60688891,0.0,1.0
2010-11-29,24.06,24.48,23.69,24.48,6782300,16.2231435847816,16.5063406049648,15.9736604955725,16.5063406049648,10058601.5988341,0.0,1.0
2010-11-30,24.15,24.25,23.66,23.84,6483900,16.2838286605351,16.3512565224835,15.953432136988,16.0748022884951,9616054.56949425,0.0,1.0
2010-12-01,24.78,24.79,24.2,24.34,4003800,16.7086241908099,16.7153669770048,16.3175425915093,16.411941598237,5937901.46136448,0.0,1.0
2010-12-02,25.37,25.37,24.66,24.76,3522600,17.1064485763054,17.1064485763054,16.6277107564719,16.6951386184203,5224249.88456029,0.0,1.0
2010-12-03,25.49,25.61,25.18,25.24,5501700,17.1873620106435,17.2682754449815,16.9783356386035,17.0187923557725,8159386.70013208,0.0,1.0
2010-12-06,25.32,25.69,25.1804,25.39,2406100,17.0727346453312,17.3222177345402,16.9786053500513,17.1199341486951,3568406.19066613,0.0,1.0
2010-12-07,25.59,25.82,25.45,25.55,3177900,17.2547898725919,17.4098739550731,17.1603908658641,17.2278187278125,4713036.87848296,0.0,1.0
2010-12-08,25.53,25.69,25.23,25.61,2313900,17.2143331554228,17.3222177345402,17.0120495695777,17.2682754449815,3431667.46377223,0.0,1.0
2010-12-09,25.91,25.99,25.61,25.64,3127300,17.4705590308267,17.5245013203854,17.2682754449815,17.2885038035661,4637993.71600107,0.0,1.0
2010-12-10,25.93,26.06,25.8,26.03,2478600,17.4840446032164,17.5717008237493,17.3963883826835,17.5514724651648,3675928.50845146,0.0,1.0
2010-12-13,25.89,26.12,25.715,26.02,2208700,17.457073458437,17.6121575409183,17.3390747000273,17.5447296789699,3275648.87299958,0.0,1.0
2010-12-14,25.74,26.0,25.57,26.0,3572500,17.3559316655144,17.5312441065802,17.2413043002022,17.5312441065802,5298254.90052565,0.0,1.0
2010-12-15,25.48,25.76,25.25,25.65,4664100,17.1806192244486,17.3694172379041,17.0255351419673,17.2952465897609,6917170.23975975,0.0,1.0
2010-12-16,25.37,25.61,25.09,25.48,5745200,17.1064485763054,17.2682754449815,16.9176505628499,17.1806192244486,8520513.38124561,0.0,1.0
2010-12-17,25.25,25.65,25.21,25.23,7686500,17.0255351419673,17.2952465897609,16.998563997188,17.0120495695777,11399590.2849238,0.0,1.0
2010-12-20,25.15,25.33,25.03,25.24,3945200,16.958107280019,17.0794774315261,16.8771938456809,17.0187923557725,5850993.76726486,0.0,1.0
2010-12-21,25.03,25.32,24.915,25.25,4540800,16.8771938456809,17.0727346453312,16.7996518044403,17.0255351419673,6734308.14620205,0.0,1.0
2010-12-22,25.0,25.16,24.88,25.09,3360900,16.8569654870964,16.9648500662138,16.7760520527583,16.9176505628499,4984438.03923768,0.0,1.0
2010-12-23,25.27,25.41,24.92,25.0,2775500,17.039020714357,17.1334197210848,16.8030231975377,16.8569654870964,4116250.93811307,0.0,1.0
2010-12-27,25.24,25.33,25.01,25.16,1676900,17.0187923557725,17.0794774315261,16.8637082732912,16.9648500662138,2486954.13371349,0.0,1.0
2010-12-28,25.16,25.255,24.91,25.16,2500700,16.9648500662138,17.0289065350648,16.7962804113428,16.9648500662138,3708704.27704534,0.0,1.0
2010-12-29,25.02,25.465,24.982,25.24,1672700,16.8704510594861,17.1705050451564,16.8448284719457,17.0187923557725,2480725.2546142,0.0,1.0
2010-12-30,25.06,25.18,24.91,25.0,1438200,16.8974222042654,16.9783356386035,16.7962804113428,16.8569654870964,2132946.1715706,0.0,1.0
2010-12-31,25.03,25.17,24.82,24.99,1317900,16.8771938456809,16.9715928524086,16.7355953355893,16.8502227009015,1954533.27736956,0.0,1.0
2011-01-03,25.46,25.69,25.06,25.13,3561400,17.167133652059,17.3222177345402,16.8974222042654,16.9446217076293,5281792.86290608,0.0,1.0
2011-01-04,24.81,25.59,24.8,25.49,3782300,16.7288525493944,17.2547898725919,16.7221097631996,17.1873620106435,5609402.24219963,0.0,1.0
2011-01-05,24.64,24.99,24.61,24.75,4847400,16.6142251840822,16.8502227009015,16.5939968254977,16.6883958322254,7189016.3204501,0.0,1.0
2011-01-06,24.31,24.7,24.135,24.64,5984900,16.3917132396525,16.6546819012512,16.2737144812428,16.6142251840822,8876004.40984071,0.0,1.0
2011-01-07,23.88,24.4585,23.63,24.38,8608600,16.1017734332745,16.4918436146459,15.9332037784035,16.4389127430164,12767125.860508,0.0,1.0
2011-01-10,24.65,24.72,23.72,23.76,9288700,16.620967970277,16.6681674736409,15.993888854157,16.0208599989364,13775759.3546571,0.0,1.0
2011-01-11,24.66,24.8499,24.45,24.77,3240800,16.6277107564719,16.7557562663119,16.4861122463803,16.7018814046151,4806321.75832707,0.0,1.0
2011-01-12,25.13,25.15,24.6,24.76,3434700,16.9446217076293,16.958107280019,16.5872540393028,16.6951386184203,5093888.34341089,0.0,1.0
2011-01-13,25.33,25.345,24.98,25.15,3822800,17.0794774315261,17.0895916108183,16.8434799147067,16.958107280019,5669466.43351417,0.0,1.0
2011-01-14,25.49,25.64,25.21,25.32,4006600,17.1873620106435,17.2885038035661,16.998563997188,17.0727346453312,5942054.04743065,0.0,1.0
2011-01-18,25.51,25.69,25.25,25.52,2461100,17.2008475830332,17.3222177345402,17.0255351419673,17.207590369228,3649974.84553775,0.0,1.0
2011-01-19,24.94,25.58,24.89,25.5,2775100,16.8165087699274,17.248047086397,16.7827948389532,17.1941047968383,4115657.71153217,0.0,1.0
2011-01-20,25.05,25.18,24.845,24.86,3624300,16.8906794180706,16.9783356386035,16.7524523010764,16.7625664803686,5375077.74275019,0.0,1.0
2011-01-21,25.0,25.36,24.94,25.14,3684800,16.8569654870964,17.0997057901106,16.8165087699274,16.9513644938241,5464803.26310899,0.0,1.0
2011-01-24,25.12,25.12,24.915,24.97,3220500,16.9378789214344,16.9378789214344,16.7996518044403,16.8367371285119,4776215.5093472,0.0,1.0
2011-01-25,25.16,25.16,24.71,25.05,2306000,16.9648500662138,16.9648500662138,16.6614246874461,16.8906794180706,3419951.23879976,0.0,1.0
2011-01-26,25.23,25.3554,24.98,25.16,2344800,17.0120495695777,17.0966041084609,16.8434799147067,16.9648500662138,3477494.21714556,0.0,1.0
2011-01-27,25.62,25.69,25.25,25.28,3650000,17.2750182311764,17.3222177345402,17.0255351419673,17.0457635005519,5413192.55057202,0.0,1.0
2011-01-28,25.03,25.93,24.91,25.58,3696200,16.8771938456809,17.4840446032164,16.7962804113428,17.248047086397,5481710.22066421,0.0,1.0
2011-01-31,25.16,25.5,24.955,25.0,2587100,16.9648500662138,17.1941047968383,16.8266229492196,16.8569654870964,3836841.21851641,0.0,1.0
2011-02-01,25.77,25.93,25.33,25.33,3048300,17.376160024099,17.4840446032164,17.0794774315261,17.0794774315261,4520831.46627635,0.0,1.0
2011-02-02,25.48,25.895,25.42,25.71,2141000,17.1806192244486,17.4604448515344,17.1401625072796,17.3357033069299,3175245.27418486,0.0,1.0
2011-02-03,25.47,25.56,25.13,25.3,2301800,17.1738764382538,17.2345615140073,16.9446217076293,17.0592490729415,3413722.35970047,0.0,1.0
2011-02-04,25.81,25.825,25.43,25.48,2021700,17.4031311688783,17.4132453481706,17.1469052934744,17.1806192244486,2998315.44643602,0.0,1.0
2011-02-07,25.9,26.07,25.72,25.89,2475400,17.4638162446319,17.5784436099441,17.3424460931248,17.457073458437,3671182.69580438,0.0,1.0
2011-02-08,26.25,26.29,25.74,25.97,2997300,17.6998137614512,17.7267849062306,17.3559316655144,17.5110157479957,4445195.07721358,0.0,1.0
2011-02-09,25.9,26.4,25.75,26.3,2561900,17.4638162446319,17.8009555543738,17.3626744517093,17.7335276924254,3799467.94392067,0.0,1.0
2011-02-10,26.0,26.01,25.73,25.76,3174900,17.5312441065802,17.5379868927751,17.3491888793196,17.3694172379041,4708587.67912635,0.0,1.0
2011-02-11,26.24,26.34,25.8,26.04,4413500,17.6930709752564,17.7604988372048,17.3963883826835,17.5582152513596,6545513.78683551,0.0,1.0
2011-02-14,25.93,26.35,25.82,26.21,2853200,17.4840446032164,17.7672416233996,17.4098739550731,17.6728426166719,4231485.20144989,0.0,1.0
2011-02-15,26.18,26.25,25.73,25.8,2271700,17.6526142580873,17.6998137614512,17.3491888793196,17.3963883826835,3369082.05948891,0.0,1.0
2011-02-16,26.41,26.41,26.02,26.15,1648600,17.8076983405686,17.8076983405686,17.5447296789699,17.6323858995028,2444983.35311591,0.0,1.0
2011-02-17,26.97,26.98,26.33,26.35,3086400,18.1852943674796,18.1920371536744,17.7537560510099,17.7672416233996,4577336.29810562,0.0,1.0
2011-02-18,27.15,27.15,26.93,27.04,3853800,18.3066645189867,18.3066645189867,18.1583232227002,18.2324938708434,5715441.49353273,0.0,1.0
2011-02-22,26.95,27.15,26.84,26.92,3236900,18.1718087950899,18.3066645189867,18.0976381469467,18.1515804365054,4800537.79916346,0.0,1.0
2011-02-23,26.72,27.05,26.65,26.9,4536500,18.0167247126086,18.2392366570383,17.9695252092447,18.1380948641157,6727930.96045755,0.0,1.0
2011-02-24,26.0,26.47,25.29,26.47,8232500,17.5312441065802,17.8481550577376,17.0525062867467,17.8481550577376,12209344.5678313,0.0,1.0
2011-02-25,26.57,26.6,25.945,26.02,4045100,17.915582919686,17.9358112782706,17.4941587825086,17.5447296789699,5999152.10584082,0.0,1.0
2011-02-28,26.3,26.8,26.27,26.7,3301700,17.7335276924254,18.0706670021673,17.7132993338409,18.0032391402189,4896640.50526676,0.0,1.0
2011-03-01,25.73,26.61,25.67,26.32,4670100,17.3491888793196,17.9425540644654,17.3087321621506,17.7470132648151,6926068.638473,0.0,1.0
2011-03-02,25.71,25.82,25.54,25.74,3766200,17.3357033069299,17.4098739550731,17.2210759416177,17.3559316655144,5585524.87231902,0.0,1.0
2011-03-03,26.15,26.22,25.94,26.03,5213600,17.6323858995028,17.6795854028667,17.4907873894112,17.5514724651648,7732115.25524997,0.0,1.0
2011-03-04,25.83,26.19,25.71,26.19,2079000,17.416616741268,17.6593570442822,17.3357033069299,17.6593570442822,3083295.15414774,0.0,1.0
2011-03-07,25.96,26.17,25.79,25.95,2699300,17.5042729618009,17.6458714718925,17.3896455964886,17.497530175606,4003241.27445454,0.0,1.0
2011-03-08,26.54,26.555,25.86,26.07,2327800,17.8953545611015,17.9054687403938,17.4368450998525,17.5784436099441,3452282.08745797,0.0,1.0
2011-03-09,26.84,26.92,26.18,26.44,1945400,18.1785515812847,18.232735043524,17.7315380178105,17.9076342700882,2872315.52890915,0.12,1.0
2011-03-10,26.19,26.72,26.18,26.6,2241900,17.7383109505904,18.0972763879258,17.7315380178105,18.0160011945668,3310087.4803441,0.0,1.0
2011-03-11,26.34,26.4,25.85,26.22,2245800,17.8399049422891,17.8805425389686,17.5080312360734,17.7586297489302,3315845.69488237,0.0,1.0
2011-03-14,26.31,26.44,25.85,26.31,2587400,17.8195861439494,17.9076342700882,17.5080312360734,17.8195861439494,3820206.22982395,0.0,1.0
2011-03-15,26.13,26.26,25.16,25.68,3450200,17.697673353911,17.7857214800498,17.0406988742595,17.3928913788149,5094100.46152066,0.0,1.0
2011-03-16,25.49,26.08,25.39,25.99,3206100,17.2642056559966,17.6638086900114,17.1964763281974,17.6028522949922,4733695.29003577,0.0,1.0
2011-03-17,25.53,25.94,25.45,25.79,2614600,17.2912973871162,17.5689876310926,17.2371139248769,17.4673936393939,3860366.08506521,0.0,1.0
2011-03-18,25.81,26.05,25.645,25.9,2840200,17.4809395049538,17.6434898916717,17.3691861140852,17.541895899973,4193456.64912498,0.0,1.0
2011-03-21,26.64,26.74,26.03,26.12,2960000,18.0430929256865,18.1108222534856,17.6299440261118,17.6909004211311,4370337.18801843,0.0,1.0
2011-03-22,26.43,26.77,26.35,26.69,3336100,17.9008613373083,18.1311410518254,17.846677875069,18.0769575895861,4925635.7746447,0.0,1.0
2011-03-23,26.31,26.45,26.18,26.37,2704800,17.8195861439494,17.9144072028682,17.7315380178105,17.8602237406289,3993543.25207846,0.0,1.0
2011-03-24,26.61,26.79,26.46,26.49,2253200,18.0227741273468,18.1446869173852,17.9211801356481,17.9414989339878,3326771.5378524,0.0,1.0
2011-03-25,26.5,26.97,26.48,26.68,2589900,17.9482718667677,18.2665997074236,17.9347260012079,18.0701846568061,3823897.39298951,0.0,1.0
2011-03-28,26.78,26.955,26.6,26.6,1859400,18.1379139846053,18.2564403082537,18.0160011945668,18.0160011945668,2745339.51601401,0.0,1.0
2011-03-29,26.99,27.17,26.73,26.79,1911100,18.2801455729834,18.4020583630218,18.1040493207057,18.1446869173852,2821672.77027772,0.0,1.0
2011-03-30,27.32,27.35,26.97,27.1,2014100,18.5036523547205,18.5239711530603,18.2665997074236,18.3546478335625,2973748.69269863,0.0,1.0
2011-03-31,27.3,27.46,27.14,27.27,3501900,18.4901064891607,18.5984734136393,18.3817395646821,18.469787690821,5170433.71578438,0.0,1.0
2011-04-01,27.57,27.76,27.3901,27.43,2509100,18.6729756742183,18.8016613970367,18.5511306135077,18.5781546152996,3704598.99947874,0.0,1.0
2011-04-04,27.64,27.79,27.57,27.65,1524100,18.7203862036777,18.8219801953764,18.6729756742183,18.7271591364576,2250280.71224963,0.0,1.0
2011-04-05,27.72,27.8,27.5,27.58,1992400,18.774569665917,18.8287531281563,18.625565144759,18.6797486069983,2941709.3964216,0.0,1.0
2011-04-06,27.59,27.855,27.42,27.81,1898200,18.6865215397782,18.8660042584458,18.5713816825197,18.8355260609362,2802626.36834344,0.0,1.0
2011-04-07,27.57,27.64,27.2706,27.54,1298200,18.6729756742183,18.7203862036777,18.4701940667878,18.6526568758786,1916747.20860998,0.0,1.0
2011-04-08,27.49,27.68,27.37,27.59,1583400,18.618792211979,18.7474779347974,18.5375170186201,18.6865215397782,2337835.10253662,0.0,1.0
2011-04-11,27.62,27.715,27.34,27.44,2616100,18.7068403381179,18.7711831995271,18.5171982202804,18.5849275480795,3862580.78296454,0.0,1.0
2011-04-12,27.62,27.75,27.42,27.51,1787700,18.7068403381179,18.7948884642568,18.5713816825197,18.6323380775389,2639476.95642586,0.0,1.0
2011-04-13,27.84,27.9,27.59,27.68,2188700,18.855844859276,18.8964824559554,18.6865215397782,18.7474779347974,3231539.52818106,0.0,1.0
2011-04-14,27.95,28.04,27.7,27.7,2942000,18.930347119855,18.9913035148742,18.7610238003572,18.7610238003572,4343760.81322643,0.0,1.0
2011-04-15,28.17,28.17,27.89,28.05,2173600,19.0793516410131,19.0793516410131,18.8897095231755,18.9980764476541,3209244.9026611,0.0,1.0
2011-04-18,27.5,27.95,27.41,27.84,2622000,18.625565144759,18.930347119855,18.5646087497397,18.855844859276,3871291.92803524,0.0,1.0
2011-04-19,27.87,27.98,27.41,27.49,3121700,18.8761636576157,18.9506659181947,18.5646087497397,18.618792211979,4609081.62156661,0.0,1.0
2011-04-20,28.31,28.31,28.01,28.16,2540500,19.1741726999319,19.1741726999319,18.9709847165345,19.0725787082332,3750960.00883811,0.0,1.0
2011-04-21,28.61,28.74,28.31,28.42,2277574,19.3773606833292,19.4654088094681,19.1741726999319,19.2486749605109,3362758.90225132,0.0,1.0
2011-04-25,28.55,28.65,28.34,28.54,1543809,19.3367230866498,19.4044524144489,19.1944914982716,19.3299501538698,2279380.3661816,0.0,1.0
2011-04-26,28.28,28.6,28.19,28.59,2700000,19.1538539015921,19.3705877505493,19.0928975065729,19.3638148177694,3986456.2188006,0.0,1.0
2011-04-27,28.51,28.56,28.22,28.36,2799800,19.3096313555301,19.3434960194297,19.1132163049126,19.2080373638314,4133807.4523696,0.0,1.0
2011-04-28,28.45,28.86,28.33,28.5,2890100,19.2689937588506,19.546684002827,19.1877185654917,19.3028584227502,4267132.26590949,0.0,1.0
2011-04-29,28.41,28.46,27.86,27.99,3436900,19.241902027731,19.2757666916305,18.8693907248358,18.9574388509747,5074463.47347991,0.0,1.0
2011-05-02,28.89,29.01,28.37,28.45,4556000,19.5670028011668,19.6482779945257,19.2148102966113,19.2689937588506,6726775.75290944,0.0,1.0
2011-05-03,28.54,28.85,28.47,28.75,3098600,19.3299501538698,19.5399110700471,19.2825396244105,19.472181742248,4574975.27391687,0.0,1.0
2011-05-04,28.25,28.61,28.12,28.5,2714400,19.1335351032524,19.3773606833292,19.0454869771135,19.3028584227502,4007717.3186342,0.0,1.0
2011-05-05,27.44,28.165,27.32,28.07,4880900,18.5849275480795,19.0759651746231,18.5036523547205,19.011622313214,7206479.31790512,0.0,1.0
2011-05-06,27.61,28.03,27.26,27.79,6109100,18.700067405338,18.9845305820943,18.4630147580411,18.8219801953764,9019873.95787953,0.0,1.0
2011-05-09,27.97,28.01,27.49,27.65,2325500,18.9438929854148,18.9709847165345,18.618792211979,18.7271591364576,3433519.9766003,0.0,1.0
2011-05-10,28.72,28.72,27.96,28.01,3278100,19.4518629439083,19.4518629439083,18.9371200526349,18.9709847165345,4840000.78920378,0.0,1.0
2011-05-11,28.85,28.86,28.52,28.52,3745500,19.5399110700471,19.546684002827,19.31640428831,19.31640428831,5530100.65463617,0.0,1.0
2011-05-12,28.8,28.85,28.49,28.81,6500000,19.5060464061476,19.5399110700471,19.2960854899703,19.5128193389275,9597024.23044586,0.0,1.0
2011-05-13,28.96,29.18,28.71,28.71,3131400,19.6144133306262,19.7634178517842,19.4450900111284,19.4450900111284,4623403.33464895,0.0,1.0
2011-05-16,28.63,28.955,28.59,28.84,2530900,19.390906548889,19.6110268642362,19.3638148177694,19.5331381372672,3736785.94228239,0.0,1.0
2011-05-17,28.76,28.86,28.35,28.56,2318200,19.4789546750279,19.546684002827,19.2012644310515,19.3434960194297,3422741.78015687,0.0,1.0
2011-05-18,29.2,29.21,28.6701,28.9,2293800,19.7769637173441,19.783736650124,19.4180660093365,19.5737757339467,3386716.02766103,0.0,1.0
2011-05-19,29.6,29.75,29.17,29.35,2845000,20.0478810285405,20.1494750202392,19.7566449190043,19.8785577090427,4200543.68240286,0.0,1.0
2011-05-20,29.47,29.77,29.32,29.46,2689200,19.9598329024017,20.1630208857991,19.858238910703,19.9530599696218,3970510.39392539,0.0,1.0
2011-05-23,29.13,29.34,29.0,29.14,2687000,19.7295531878847,19.8717847762628,19.6415050617458,19.7363261206646,3967262.1703397,0.0,1.0
2011-05-24,29.15,29.355,29.12,29.18,3057500,19.7430990534445,19.8819441754327,19.7227802551048,19.7634178517842,4514292.55147512,0.0,1.0
2011-05-25,28.69,29.07,28.69,29.03,3930400,19.4315441455685,19.6889155912052,19.4315441455685,19.6618238600855,5803099.0823607,0.0,1.0
2011-05-26,28.68,28.77,28.38,28.65,3849600,19.4247712127886,19.4857276078078,19.2215832293912,19.4044524144489,5683800.68884992,0.0,1.0
2011-05-27,28.61,28.82,28.46,28.68,3136000,19.3773606833292,19.5195922717074,19.2757666916305,19.4247712127886,4630195.07487359,0.0,1.0
2011-05-31,28.89,29.0,28.685,28.98,4932800,19.5670028011668,19.6415050617458,19.4281576791786,19.627959196186,7283107.86522206,0.0,1.0
2011-06-01,29.05,29.3,28.88,28.91,5485600,19.6753697256454,19.8446930451432,19.5602298683869,19.5805486667266,8099297.86438983,0.0,1.0
2011-06-02,28.63,29.08,28.38,29.02,3226100,19.390906548889,19.6956885239851,19.2215832293912,19.6550509273056,4763224.59536024,0.0,1.0
2011-06-03,28.4,28.6,28.22,28.33,2035400,19.2351290949511,19.3705877505493,19.1132163049126,19.1877185654917,3005197.40286916,0.0,1.0
2011-06-06,28.0,28.5,27.9929,28.38,1802800,18.9642117837546,19.3028584227502,18.9594030014808,19.2215832293912,2661771.58194582,0.0,1.0
2011-06-07,28.4,28.535,28.045,28.09,2965900,19.2351290949511,19.3265636874799,18.9946899812642,19.0251681787738,4379048.33308914,0.0,1.0
2011-06-08,27.86,28.26,27.82,28.25,2761900,18.9574388509747,19.2296203133002,18.9302207047421,19.2228157767421,4058909.7823224,0.13,1.0
2011-06-09,28.13,28.16,27.79,27.96,2247100,19.1411613380444,19.1615749477188,18.9098070950677,19.025484216556,3302355.68697516,0.0,1.0
2011-06-10,27.99,28.14,27.75,28.01,2719600,19.0458978262305,19.1479658746025,18.8825889488351,19.0595068993467,3996745.37239003,0.0,1.0
2011-06-13,28.15,28.22,27.91,28.04,2532500,19.1547704111607,19.2024021670677,18.9914615337654,19.0799205090212,3721781.75304374,0.0,1.0
2011-06-14,28.74,29.0,28.28,28.38,3616900,19.5562380680909,19.7331560186025,19.2432293864165,19.3112747519979,5315424.45116837,0.0,1.0
2011-06-15,27.88,28.68,27.79,28.48,3979400,18.9710479240909,19.515410848742,18.9098070950677,19.3793201175793,5848157.27860308,0.0,1.0
2011-06-16,28.22,28.245,27.73,27.87,3154700,19.2024021670677,19.219413508463,18.8689798757189,18.9642433875328,4636171.72609163,0.0,1.0
2011-06-17,28.61,28.89,28.39,28.45,4936500,19.4677790928351,19.658306116463,19.318079288556,19.3589065079048,7254718.90381062,0.0,1.0
2011-06-20,28.77,29.06,28.56,28.56,3328300,19.5766516777653,19.7739832379513,19.4337564100444,19.4337564100444,4891295.64014037,0.0,1.0
2011-06-21,29.15,29.26,28.9,28.9,3393500,19.8352240669746,19.9100739691141,19.6651106530211,19.6651106530211,4987114.06868861,0.0,1.0
2011-06-22,29.17,29.37,29.08,29.12,2567400,19.8488331400908,19.9849238712536,19.7875923110676,19.8148104573001,3773071.06525746,0.0,1.0
2011-06-23,28.65,28.87,28.25,28.84,3888200,19.4949972390676,19.6446970433467,19.2228157767421,19.6242834336723,5714129.0472595,0.0,1.0
2011-06-24,28.34,28.83,28.29,28.65,4509400,19.2840566057653,19.6174788971141,19.2500339229746,19.4949972390676,6627049.41250759,0.0,1.0
2011-06-27,28.7,28.88,28.3701,28.38,2416500,19.5290199218583,19.6515015799048,19.3045382608053,19.3112747519979,3551307.24826464,0.0,1.0
2011-06-28,29.05,29.05,28.65,28.85,2633900,19.7671787013932,19.7671787013932,19.4949972390676,19.6310879702304,3870799.98394547,0.0,1.0
2011-06-29,29.27,29.33,28.97,29.18,2633400,19.9168785056722,19.9577057250211,19.7127424089281,19.855637676649,3870065.18004557,0.0,1.0
2011-06-30,29.18,29.39,29.1,29.39,3769500,19.855637676649,19.9985329443699,19.8012013841839,19.9985329443699,5539686.60142088,0.0,1.0
2011-07-01,29.81,29.83,29.211,29.23,4225600,20.2843234798117,20.297932552928,19.8767317399792,19.8896603594397,6209974.71891872,0.0,1.0
2011-07-05,29.76,29.88,29.59,29.78,3446300,20.250300797021,20.3319552357187,20.1346236755327,20.2639098701373,5064709.36051912,0.0,1.0
2011-07-06,29.42,29.74,29.33,29.64,4190700,20.0189465540443,20.2366917239048,19.9577057250211,20.1686463583234,6158685.406705,0.0,1.0
2011-07-07,29.23,29.59,29.15,29.59,3102800,19.8896603594397,20.1346236755327,19.8352240669746,20.1346236755327,4559899.08128099,0.0,1.0
2011-07-08,28.99,29.19,28.5801,28.5801,3071200,19.7263514820443,19.8624422132071,19.4474335285262,19.4474335285262,4513459.4748067,0.0,1.0
2011-07-11,28.48,28.81,28.4,28.7,2292300,19.3793201175793,19.6038698239978,19.3248838251142,19.5290199218583,3368781.95952701,0.0,1.0
2011-07-12,28.34,28.605,28.2701,28.2701,2757900,19.2840566057653,19.464376824556,19.2364928952239,19.2364928952239,4053031.35112314,0.0,1.0
2011-07-13,28.55,28.85,28.43,28.43,2343400,19.4269518734862,19.6310879702304,19.3452974347886,19.3452974347886,3443878.91809782,0.0,1.0
2011-07-14,28.16,28.755,28.09,28.4301,3512200,19.1615749477188,19.5664448729281,19.1139431918119,19.3453654801542,5161556.51452724,0.0,1.0
2011-07-15,28.17,28.35,28.0,28.3,4637600,19.168379484277,19.2908611423235,19.0527023627886,19.2568384595328,6815453.13244447,0.0,1.0
2011-07-18,27.93,28.07,27.4816,27.85,4174100,19.0050706068816,19.1003341186956,18.6999551876147,18.9506343144165,6134289.917228,0.0,1.0
2011-07-19,29.17,29.28,28.09,28.15,5689400,19.8488331400908,19.9236830422304,19.1139431918119,19.1547704111607,8361186.61629501,0.0,1.0
2011-07-20,29.38,29.4,29.0,29.18,2949200,19.9917284078118,20.005337480928,19.7331560186025,19.855637676649,4334167.32322866,0.0,1.0
2011-07-21,29.82,29.86,29.38,29.58,3244700,20.2911280163699,20.3183461626024,19.9917284078118,20.1278191389745,4768436.42807542,0.0,1.0
2011-07-22,29.82,29.985,29.75,29.8,2602200,20.2911280163699,20.4034028695791,20.2434962604629,20.2775189432536,3824213.41669118,0.0,1.0
2011-07-25,29.77,29.84,29.6956,29.74,3049500,20.2571053335792,20.3047370894861,20.2064795815866,20.2366917239048,4481568.98555059,0.0,1.0
2011-07-26,29.74,29.865,29.63,29.73,2751800,20.2366917239048,20.3217484308815,20.1618418217652,20.2298871873466,4044066.74354422,0.0,1.0
2011-07-27,29.33,29.67,29.12,29.63,3067600,19.9577057250211,20.1890599679978,19.8148104573001,20.1618418217652,4508168.88672733,0.0,1.0
2011-07-28,28.31,29.25,28.22,29.22,6261700,19.2636429960909,19.903269432556,19.2024021670677,19.8828558228815,9202243.16013188,0.0,1.0
2011-07-29,28.11,28.99,27.8,28.07,5204700,19.1275522649281,19.7263514820443,18.9166116316258,19.1003341186956,7648867.71572233,0.0,1.0
2011-08-01,28.07,28.5,27.86,28.06,4018900,19.1003341186956,19.3929291906955,18.9574388509747,19.0935295821374,5906206.78669594,0.0,1.0
2011-08-02,27.33,28.1,27.33,27.85,3544300,18.5967984133933,19.12074772837,18.5967984133933,18.9506343144165,5208730.92490145,0.0,1.0
2011-08-03,27.67,27.68,26.94,27.4,3814600,18.82815265637,18.8349571929282,18.3314214876259,18.6444301693003,5605965.91319276,0.0,1.0
2011-08-04,26.03,27.34,25.94,27.3,7038500,17.7122086608353,18.6036029499514,17.650967831812,18.5763848037189,10343834.4990319,0.0,1.0
2011-08-05,26.18,26.5158,25.33,26.51,8300400,17.8142767092073,18.0427730468296,17.2358911017655,18.0388264156259,12198332.5816246,0.0,1.0
2011-08-08,24.56,25.76,24.5,25.57,6676600,16.7119417867889,17.5284861737655,16.67111456744,17.3991999791609,9811983.43627711,0.0,1.0
2011-08-09,25.29,25.36,23.97,24.84,7307500,17.208672955533,17.25630471144,16.3104741298587,16.9024688104167,10739158.9971835,0.0,1.0
2011-08-10,24.81,25.44,24.445,24.71,7044600,16.8820552007423,17.3107410039051,16.6336896163703,16.8140098351609,10352799.1066109,0.0,1.0
2011-08-11,25.95,26.2504,24.64,24.86,5131300,17.6577723683701,17.8621806465766,16.766378079254,16.916077883533,7540998.50321556,0.0,1.0
2011-08-12,26.78,26.79,25.85,26.16,4912100,18.2225489026957,18.2293534392538,17.5897270027888,17.8006676360911,7218860.47349502,0.0,1.0
2011-08-15,27.05,27.08,26.62,26.98,3824100,18.4062713897654,18.4266849994398,18.1136763177654,18.3586396338584,5619927.18729105,0.0,1.0
2011-08-16,26.79,27.16,26.71,26.87,3497300,18.2293534392538,18.4811212919049,18.1749171467887,18.2837897317189,5139659.35830992,0.0,1.0
2011-08-17,27.66,27.67,26.95,27.05,3613900,18.8213481198119,18.82815265637,18.338226024184,18.4062713897654,5311015.62776891,0.0,1.0
2011-08-18,26.42,27.09,26.14,27.0,5786500,17.9775855866027,18.433489535998,17.7870585629748,18.3722487069747,8503885.53365749,0.0,1.0
2011-08-19,25.98,26.73,25.93,26.07,4107400,17.6781859780446,18.188526219905,17.6441632952539,17.7394268070678,6036267.07697999,0.0,1.0
2011-08-22,26.44,26.59,26.11,26.46,3721700,17.991194659719,18.093262708091,17.7666449533004,18.0048037328352,5469439.34858948,0.0,1.0
2011-08-23,27.53,27.53,26.4899,26.53,3394400,18.7328891445561,18.7328891445561,18.0251492971441,18.0524354887422,4988436.71570846,0.0,1.0
2011-08-24,26.61,27.5,26.42,27.5,4484900,18.1068717812073,18.7124755348817,17.9775855866027,18.7124755348817,6591044.021412,0.0,1.0
2011-08-25,25.76,26.66,25.66,26.62,4604100,17.5284861737655,18.140894463998,17.4604408081841,18.1136763177654,6766221.27115053,0.0,1.0
2011-08-26,26.38,26.57,25.125,25.64,3257700,17.9503674403701,18.0796536349748,17.0963981023237,17.4468317350678,4787541.32947309,0.0,1.0
2011-08-29,26.88,27.0,26.61,26.77,1991500,18.2905942682771,18.3722487069747,18.1068717812073,18.2157443661375,2926723.9333412,0.0,1.0
2011-08-30,27.25,27.48,26.795,26.85,3999000,18.5423621209282,18.6988664617654,18.2327557075329,18.2701806586026,5876961.59147953,0.0,1.0
2011-08-31,27.62,27.74,27.29,27.45,3989500,18.7941299735793,18.875784412277,18.5695802671607,18.678452852091,5863000.31738126,0.0,1.0
2011-09-01,27.49,27.92,27.39,27.56,3070100,18.7056709983235,18.9982660703235,18.6376256327421,18.7533027542305,4511842.90622689,0.0,1.0
2011-09-02,26.9,27.36,26.86,27.05,1992400,18.3042033413933,18.6172120230677,18.2769851951608,18.4062713897654,2928046.58036105,0.0,1.0
2011-09-06,26.86,26.91,25.89,25.98,3190100,18.2769851951608,18.3110078779515,17.6169451490213,17.6781859780446,4688195.84220526,0.0,1.0
2011-09-07,27.0,27.33,26.88,27.1101,2231000,18.4607076822305,18.6863385539022,18.3786600925317,18.5359863457792,3262984.33607622,0.13,1.0
2011-09-08,26.97,27.455,26.75,26.95,3380700,18.4401957848058,18.7718047931718,18.2897752036914,18.4265211865227,4944496.25503042,0.0,1.0
2011-09-09,25.34,26.6099,25.21,26.56,6520200,17.3257160247304,18.193984642718,17.2368311358901,18.1598665200016,9536221.63517891,0.0,1.0
2011-09-12,25.52,25.76,24.48,25.16,6476700,17.4487874092786,17.6128825886762,16.7377082985557,17.2026446401822,9472600.0221716,0.0,1.0
2011-09-13,26.46,26.76,25.64,25.75,6032800,18.0914935285859,18.2966125028329,17.5308349989774,17.6060452895347,8823367.05633375,0.0,1.0
2011-09-14,26.96,27.28,26.22,26.58,4605300,18.4333584856643,18.6521520581944,17.9273983491883,18.1735411182847,6735554.35362248,0.0,1.0
2011-09-15,27.13,27.21,26.65,27.17,2318000,18.5495925710709,18.6042909642034,18.2214022122757,18.5769417676372,3390227.56209084,0.0,1.0
2011-09-16,27.32,27.63,27.25,27.27,2991800,18.6795012547607,18.8914575281492,18.6316401607697,18.6453147590528,4375704.40908686,0.0,1.0
2011-09-19,26.86,27.01,26.58,26.87,3249800,18.3649854942486,18.4675449813721,18.1735411182847,18.3718227933902,4753046.38968197,0.0,1.0
2011-09-20,26.63,27.44,26.59,27.05,2072400,18.2077276139926,18.7615488444595,18.1803784174263,18.4948941779384,3031021.39761736,0.0,1.0
2011-09-21,25.67,26.72,25.67,26.71,3701800,17.5513468964021,18.2692633062667,17.5513468964021,18.2624260071251,5414126.13863153,0.0,1.0
2011-09-22,24.85,24.95,24.1606,24.93,4974900,16.9906883667937,17.0590613582093,16.519324963974,17.0453867599262,7276118.67931219,0.0,1.0
2011-09-23,24.8,25.08,24.61,24.78,3370400,16.9565018710858,17.1479462470497,16.826593187396,16.9428272728027,4929431.82712294,0.0,1.0
2011-09-26,25.53,25.55,24.72,25.12,2955100,17.4556247084202,17.4692993067033,16.9018034779533,17.175295443616,4322028.24363013,0.0,1.0
2011-09-27,25.82,26.48,25.68,26.08,2825900,17.6539063835256,18.1051681268691,17.5581841955437,17.8316761612064,4133064.74016933,0.0,1.0
2011-09-28,24.88,25.995,24.82,25.79,2384900,17.0112002642184,17.7735591185031,16.970176469369,17.6333944861009,3488073.21519863,0.0,1.0
2011-09-29,25.21,25.55,24.76,25.3,1696700,17.2368311358901,17.4692993067033,16.9291526745196,17.2983668281642,2481535.42044845,0.0,1.0
2011-09-30,24.88,25.34,24.78,24.86,2511000,17.0112002642184,17.3257160247304,16.9428272728027,16.9975256659352,3672502.76462902,0.0,1.0
2011-10-03,23.61,24.73,23.59,24.66,6575000,16.1428632732394,16.9086407770949,16.1291886749562,16.8607796831039,9616370.24190992,0.0,1.0
2011-10-04,24.22,24.275,23.03,23.26,4098600,16.5599385208749,16.5975436661536,15.7462999230285,15.9035578032845,5994472.25452353,0.0,1.0
2011-10-05,23.66,24.31,23.35,24.31,6414300,16.1770497689472,16.621474213149,15.9650934955586,16.621474213149,9381335.91523695,0.0,1.0
2011-10-06,24.29,24.37,23.37,23.5,7695000,16.6077996148659,16.6624980079984,15.9787680938418,16.0676529826821,11254443.9561212,0.0,1.0
2011-10-07,24.11,24.74,23.995,24.44,4845200,16.4847282303177,16.9154780762364,16.4060992901897,16.7103591019894,7086423.89294328,0.0,1.0
2011-10-10,24.84,24.99,24.49,24.49,2551400,16.9838510676521,17.0864105547756,16.7445455976972,16.7445455976972,3731590.42360593,0.0,1.0
2011-10-11,24.89,25.0,24.605,24.64,3015800,17.0180375633599,17.0932478539172,16.8231745378253,16.8471050848208,4410805.98867712,0.0,1.0
2011-10-12,25.47,25.75,25.11,25.18,3729600,17.4146009135708,17.6060452895347,17.1684581444744,17.2163192384654,5454785.46832355,0.0,1.0
2011-10-13,25.57,25.68,25.1575,25.26,1627900,17.4829739049865,17.5581841955437,17.2009353153968,17.2710176315979,2380910.89228976,0.0,1.0
2011-10-14,26.02,26.09,25.77,25.87,2254500,17.790652366357,17.8385134603479,17.6197198878178,17.6880928792335,3297354.63275832,0.0,1.0
2011-10-17,25.44,26.02,25.31,26.02,2806000,17.3940890161461,17.790652366357,17.3052041273057,17.790652366357,4103959.68042575,0.0,1.0
2011-10-18,25.6,25.78,24.87,25.36,3173600,17.5034858024112,17.6265571869594,17.0043629650768,17.3393906230136,4641598.87448294,0.0,1.0
2011-10-19,25.53,25.96,25.48,25.53,1835500,17.4556247084202,17.7496285715076,17.4214382127124,17.4556247084202,2684539.55574535,0.0,1.0
2011-10-20,25.55,25.76,25.28,25.66,1987300,17.4692993067033,17.6128825886762,17.284692229881,17.5445095972606,2906557.04665364,0.0,1.0
2011-10-21,25.57,25.87,25.45,25.78,3254000,17.4829739049865,17.6880928792335,17.4009263152877,17.6265571869594,4759189.16611025,0.0,1.0
2011-10-24,25.75,26.02,25.52,25.58,2876300,17.6060452895347,17.790652366357,17.4487874092786,17.489811204128,4206778.05730883,0.0,1.0
2011-10-25,25.06,25.76,25.02,25.59,2492600,17.1342716487666,17.6128825886762,17.1069224522003,17.4966485032696,3645591.55360984,0.0,1.0
2011-10-26,25.7,25.895,24.9899,25.39,2946300,17.5718587938268,17.7051861270874,17.0863421817842,17.3599025204383,4309157.66444705,0.0,1.0
2011-10-27,26.23,27.49,25.76,27.29,6733000,17.9342356483299,18.7957353401673,17.6128825886762,18.658989357336,9847455.64087903,0.0,1.0
2011-10-28,26.56,26.81,25.97,26.07,4178500,18.1598665200016,18.3307989985408,17.7564658706491,17.8248388620648,6111331.26324269,0.0,1.0
2011-10-31,26.82,27.385,26.12,26.15,6282100,18.3376362976823,18.7239436991809,17.8590253577726,17.8795372551973,9187984.71432739,0.0,1.0
2011-11-01,26.07,26.32,25.87,26.08,3786900,17.8248388620648,17.995771340604,17.6880928792335,17.8316761612064,5538590.48959525,0.0,1.0
2011-11-02,25.82,26.47,25.675,26.41,3587400,17.6539063835256,18.0983308277275,17.5547655459729,18.0573070328781,5246808.60925138,0.0,1.0
2011-11-03,26.1,26.22,25.46,25.96,3911200,17.8453507594895,17.9273983491883,17.4077636144292,17.7496285715076,5720387.42055638,0.0,1.0
2011-11-04,26.16,26.26,25.7,25.83,2612400,17.8863745543389,17.9547475457546,17.5718587938268,17.6607436826672,3820806.9383978,0.0,1.0
2011-11-07,26.46,26.49,25.91,26.1,1837400,18.0914935285859,18.1120054260106,17.7154420757997,17.8453507594895,2687318.43079625,0.0,1.0
2011-11-08,26.72,26.77,26.292,26.45,2400500,18.2692633062667,18.3034498019745,17.9766269030076,18.0846562294444,3510889.24193228,0.0,1.0
2011-11-09,25.91,26.34,25.87,26.23,3927300,17.7154420757997,18.0094459388871,17.6880928792335,17.9342356483299,5743934.73019818,0.0,1.0
2011-11-10,26.35,26.41,25.95,26.28,2790600,18.0162832380287,18.0573070328781,17.742791272366,17.9684221440377,4081436.16685534,0.0,1.0
2011-11-11,26.74,26.85,26.56,26.65,1629400,18.2829379045498,18.358148195107,18.1598665200016,18.2214022122757,2383104.74101415,0.0,1.0
2011-11-14,26.29,26.669,26.25,26.59,1285000,17.9752594431793,18.2343930806447,17.947910246613,18.1803784174263,1879397.07389419,0.0,1.0
2011-11-15,26.29,26.48,26.13,26.38,1836600,17.9752594431793,18.1051681268691,17.8658626569142,18.0367951354534,2686148.37814324,0.0,1.0
2011-11-16,26.03,26.54,25.87,26.0,1949100,17.7974896654985,18.1461919217185,17.6880928792335,17.7769777680738,2850687.03247251,0.0,1.0
2011-11-17,25.77,26.335,25.61,26.07,2260000,17.6197198878178,18.0060272893163,17.5103231015527,17.8248388620648,3305398.74474775,0.0,1.0
2011-11-18,25.97,26.14,25.76,25.93,1796800,17.7564658706491,17.8726999560558,17.6128825886762,17.7291166740829,2627938.2586561,0.0,1.0
2011-11-21,25.23,25.6996,24.95,25.6,2124000,17.2505057341732,17.5715853018612,17.0590613582093,17.5034858024112,3106489.79373638,0.0,1.0
2011-11-22,24.93,25.18,24.81,25.04,1426600,17.1342716487666,17.3060954719592,17.0517962136341,17.2098741309713,2075672.58936041,0.13,1.0
2011-11-23,24.35,24.71,24.28,24.71,1717800,16.7356403789597,16.9830666843571,16.6875297084658,16.9830666843571,2499362.38188933,0.0,1.0
2011-11-25,24.22,24.51,24.2,24.2,732500,16.6462919908996,16.845607625803,16.6325460850442,16.6325460850442,1065771.8853964,0.0,1.0
2011-11-28,24.7,25.06,24.52,24.66,2064100,16.9761937314294,17.2236200368267,16.8524805787307,16.9487019197185,3003221.49985898,0.0,1.0
2011-11-29,24.74,25.33,24.73,24.86,2408600,17.0036855431402,17.4091897658747,16.9968125902125,17.0861609782726,3504461.65619899,0.0,1.0
2011-11-30,26.12,26.12,25.4,25.47,3651000,17.9521530471634,17.9521530471634,17.4573004363687,17.5054111068626,5312127.17212593,0.0,1.0
2011-12-01,25.81,26.34,25.7,26.07,1950800,17.7390915064045,18.1033580115729,17.6634890241998,17.9177882825248,2838372.41505979,0.0,1.0
2011-12-02,25.82,26.15,25.8,26.0,1506400,17.7459644593322,17.9727719059465,17.7322185534768,17.8696776120309,2191779.88827459,0.0,1.0
2011-12-05,26.3,26.39,26.11,26.21,2610200,18.075866199862,18.1377227762114,17.9452800942357,18.0140096235127,3797785.35871903,0.0,1.0
2011-12-06,26.2,26.48,26.12,26.33,1714300,18.007136670585,18.1995793525607,17.9521530471634,18.0964850586451,2494269.95649836,0.0,1.0
2011-12-07,26.34,26.51,25.97,26.12,1715500,18.1033580115729,18.2201982113438,17.8490587532478,17.9521530471634,2496015.93091811,0.0,1.0
2011-12-08,25.74,26.32,25.67,26.24,1931600,17.6909808359106,18.0896121057174,17.6428701654167,18.0346284822958,2810436.8243436,0.0,1.0
2011-12-09,26.14,26.27,25.77,25.77,2034800,17.9658989530188,18.0552473410789,17.7115996946937,17.7115996946937,2960590.62444312,0.0,1.0
2011-12-12,25.68,25.94,25.3,25.94,3496200,17.6497431183444,17.8284398944647,17.3885709070916,17.8284398944647,5086896.47197663,0.0,1.0
2011-12-13,25.12,25.94,25.06,25.75,2567500,17.2648577543929,17.8284398944647,17.2236200368267,17.6978537888383,3735657.76894916,0.0,1.0
2011-12-14,25.26,25.33,24.88,25.11,3390700,17.3610790953808,17.4091897658747,17.099906884128,17.2579848014652,4933396.2209059,0.0,1.0
2011-12-15,25.52,26.11,25.32,25.43,5475200,17.5397758715011,17.9452800942357,17.402316812947,17.4779192951518,7966299.28590084,0.0,1.0
2011-12-16,25.78,25.8,25.47,25.64,5312700,17.7184726476214,17.7322185534768,17.5054111068626,17.6222513066336,7729865.2498914,0.0,1.0
2011-12-19,25.16,25.91,25.1,25.8,3424800,17.2923495661038,17.8078210356816,17.2511118485375,17.7322185534768,4983010.99400079,0.0,1.0
2011-12-20,25.77,26.06,25.45,25.5499,3274200,17.7115996946937,17.9109153295971,17.4916652010072,17.5603260007549,4763891.20432067,0.0,1.0
2011-12-21,26.03,26.13,25.83,26.02,2502900,17.890296470814,17.9590260000911,17.7528374122599,17.8834235178863,3641666.14601864,0.0,1.0
2011-12-22,26.0,26.275,25.94,26.1,2555100,17.8696776120309,18.0586838175428,17.8284398944647,17.938407141308,3717616.03327828,0.0,1.0
2011-12-23,26.05,26.2544,25.905,26.12,1918200,17.9040423766694,18.0445255345117,17.8043845592177,17.9521530471634,2790940.10998959,0.0,1.0
2011-12-27,26.09,26.295,25.9,25.95,1946500,17.9315341883802,18.0724297233982,17.8009480827539,17.8353128473924,2832116.00672231,0.0,1.0
2011-12-28,25.36,26.25,25.33,26.14,2078500,17.4298086246578,18.0415014352235,17.4091897658747,17.9658989530188,3024173.19289614,0.0,1.0
2011-12-29,25.93,25.99,25.45,25.47,1484900,17.821566941537,17.8628046591032,17.4916652010072,17.5054111068626,2160497.84658718,0.0,1.0
2011-12-30,25.78,26.05,25.75,25.85,1526300,17.7184726476214,17.9040423766694,17.6978537888383,17.7665833181153,2220733.96406898,0.0,1.0
2012-01-03,25.87,26.53,25.86,26.32,2965700,17.7803292239708,18.2339441171992,17.773456271043,18.0896121057174,4315030.2805735,0.0,1.0
2012-01-04,26.05,26.07,25.73,25.77,1757100,17.9040423766694,17.9177882825248,17.6841078829829,17.7115996946937,2556543.04413654,0.0,1.0
2012-01-05,26.08,26.27,25.83,25.92,3288200,17.9246612354525,18.0552473410789,17.7528374122599,17.8146939886093,4784260.90588457,0.0,1.0
2012-01-06,25.46,26.03,25.45,26.03,2444000,17.4985381539349,17.890296470814,17.4916652010072,17.890296470814,3555967.90158197,0.0,1.0
2012-01-09,25.73,25.815,25.59,25.65,1829400,17.6841078829829,17.7425279828684,17.587886541995,17.6291242595613,2661738.0029272,0.0,1.0
2012-01-10,25.72,25.97,25.63,25.95,3271200,17.6772349300552,17.8490587532478,17.6153783537059,17.8353128473924,4759526.26827126,0.0,1.0
2012-01-11,25.85,25.91,25.52,25.56,1962600,17.7665833181153,17.8078210356816,17.5397758715011,17.5672676832119,2855541.16352079,0.0,1.0
2012-01-12,25.77,26.1,25.75,25.94,1675600,17.7115996946937,17.938407141308,17.6978537888383,17.8284398944647,2437962.28146103,0.0,1.0
2012-01-13,25.59,25.77,25.46,25.65,2162300,17.587886541995,17.7115996946937,17.4985381539349,17.6291242595613,3146100.40654285,0.0,1.0
2012-01-17,25.88,26.02,25.74,25.84,2053700,17.7872021768985,17.8834235178863,17.6909808359106,17.7597103651876,2988089.72155437,0.0,1.0
2012-01-18,26.0,26.15,25.75,25.81,2732400,17.8696776120309,17.9727719059465,17.6978537888383,17.7390915064045,3975583.75379812,0.0,1.0
2012-01-19,26.74,26.9,25.87,26.02,3223400,18.378276128681,18.4882433755243,17.7803292239708,17.8834235178863,4689978.28721741,0.0,1.0
2012-01-20,26.59,26.83,26.485,26.72,3631500,18.2751818347655,18.4401327050304,18.2030158290246,18.3645302228256,5283755.0878048,0.0,1.0
2012-01-23,26.6,26.75,26.43,26.6,2040700,18.2820547876932,18.3851490816087,18.1652145879222,18.2820547876932,2969174.99867362,0.0,1.0
2012-01-24,26.59,26.64,26.32,26.45,1611700,18.2751818347655,18.309546599404,18.0896121057174,18.1789604937776,2344989.1436087,0.0,1.0
2012-01-25,27.33,27.42,26.328,26.48,2637900,18.7837803514156,18.8456369277649,18.0951104680596,18.1995793525607,3838088.26824185,0.0,1.0
2012-01-26,26.88,27.38,26.74,27.38,2191900,18.4744974696689,18.8181451160541,18.378276128681,18.8181451160541,3189167.77556364,0.0,1.0
2012-01-27,26.99,27.085,26.66,26.81,1619200,18.5500999518736,18.6153930046868,18.3232925052594,18.4263867991749,2355901.48373222,0.0,1.0
2012-01-30,26.67,26.833,26.57,26.71,1595800,18.3301654581871,18.4421945909087,18.26143592891,18.3576572698979,2321854.98254686,0.0,1.0
2012-01-31,26.79,26.838,26.6,26.74,1766500,18.4126408933195,18.4456310673725,18.2820547876932,18.378276128681,2570219.84375801,0.0,1.0
2012-02-01,26.94,27.16,26.89,26.95,2512600,18.5157351872351,18.6669401516446,18.4813704225966,18.5226081401628,3655779.43924504,0.0,1.0
2012-02-02,27.18,27.27,26.88,26.94,1426400,18.6806860575,18.7425426338493,18.4744974696689,18.5157351872351,2075381.59362379,0.0,1.0
2012-02-03,27.49,27.495,27.2275,27.37,1782000,18.8937475982588,18.8971840747227,18.7133325839066,18.8112721631264,2592772.0133466,0.0,1.0
2012-02-06,27.1,27.42,27.02,27.41,2328900,18.6257024340784,18.8456369277649,18.5707188106567,18.8387639748372,3388499.85515313,0.0,1.0
2012-02-07,27.24,27.54,27.1,27.11,2152000,18.7219237750662,18.9281123628974,18.6257024340784,18.6325753870061,3131114.12610656,0.0,1.0
2012-02-08,27.45,27.51,27.135,27.33,1361000,18.866255786548,18.9074935041142,18.6497577693253,18.7837803514156,1980225.98774676,0.0,1.0
2012-02-09,27.86,27.91,26.95,27.52,2664600,19.1480468565839,19.1824116212224,18.5226081401628,18.9143664570419,3876936.19908156,0.0,1.0
2012-02-10,27.43,27.75,27.3,27.71,2088900,18.8525098806926,19.0724443743791,18.7631614926325,19.0449525626683,3039304.97120073,0.0,1.0
2012-02-13,28.16,28.32,27.61,27.68,2857100,19.354235444415,19.4642026912583,18.9762230333913,19.0243337038852,4157019.59558506,0.0,1.0
2012-02-14,28.1,28.145,27.89,27.95,2647200,19.3129977268488,19.3439260150235,19.168665715367,19.2099034329332,3851619.56999501,0.0,1.0
2012-02-15,28.34,28.42,28.1604,28.21,2658100,19.4779485971137,19.5329322205353,19.3545103625321,19.3886002090535,3867478.83764118,0.0,1.0
2012-02-16,28.67,28.67,28.08,28.23,3059300,19.7047560437279,19.7047560437279,19.2992518209934,19.4023461149089,4451216.28531496,0.0,1.0
2012-02-17,29.0,29.04,28.64,28.81,4229100,19.9315634903422,19.959055302053,19.6841371849448,19.8009773847158,6153250.34884628,0.0,1.0
2012-02-21,28.61,29.02,28.52,29.02,2346700,19.6635183261617,19.9453093961976,19.6016617498124,19.9453093961976,3414398.47571294,0.0,1.0
2012-02-22,28.85,28.89,28.54,28.6,1791700,19.8284691964266,19.8559610081374,19.6154076556678,19.656645373234,2606885.30657301,0.0,1.0
2012-02-23,28.61,28.8,28.44,28.77,2037300,19.6635183261617,19.7941044317881,19.5466781263907,19.773485573005,2964228.07115097,0.0,1.0
2012-02-24,28.71,28.98,28.28,28.45,3756600,19.7322478554387,19.9178175844868,19.4367108795475,19.5535510793184,5465772.92106501,0.0,1.0
2012-02-27,28.26,28.58,28.19,28.58,2869800,19.4229649736921,19.6428994673786,19.3748543031981,19.6428994673786,4175497.82486086,0.0,1.0
2012-02-28,28.25,28.535,28.12,28.35,3979000,19.4160920207644,19.6119711792039,19.3267436327042,19.4848215500414,5789360.18019421,0.0,1.0
2012-02-29,28.9,29.04,28.22,28.35,5490300,19.8628339610651,19.959055302053,19.3954731619812,19.4848215500414,7988269.46401619,0.0,1.0
2012-03-01,28.58,28.99,28.4,28.93,3116400,19.6428994673786,19.9246905374145,19.5191863146799,19.8834528198482,4534295.56812196,0.0,1.0
2012-03-02,28.33,28.73,28.2,28.6,1782700,19.471075644186,19.7459937612942,19.3817272561258,19.656645373234,2593790.49842479,0.0,1.0
2012-03-05,28.09,28.46,28.02,28.46,2129900,19.3061247739211,19.5604240322461,19.2580141034272,19.5604240322461,3098959.09720927,0.0,1.0
2012-03-06,27.24,28.0,27.18,27.88,2769200,18.7219237750662,19.2442681975717,18.6806860575,19.1617927624393,4029126.96933749,0.0,1.0
2012-03-07,27.54,27.61,27.05,27.1,2829400,19.0380796097406,19.0864697903028,18.6993483458055,18.7339127604928,4092937.81711745,0.16,1.0
2012-03-08,27.15,27.77,27.15,27.69,2966200,18.76847717518,19.197075917302,18.76847717518,19.1417728538024,4290829.20517912,0.0,1.0
2012-03-09,27.51,27.59,27.05,27.14,2272300,19.0173409609283,19.0726440244279,18.6993483458055,18.7615642922426,3287051.17757686,0.0,1.0
2012-03-12,27.54,27.66,27.31,27.53,1925500,19.0380796097406,19.12103420499,18.8790833021792,19.0311667268032,2785379.14994686,0.0,1.0
2012-03-13,27.84,27.89,27.59,27.77,2468600,19.2454660978642,19.2800305125514,19.0726440244279,19.197075917302,3571013.74684955,0.0,1.0
2012-03-14,27.52,27.94,27.43,27.78,2432900,19.0242538438657,19.3145949272387,18.9620378974287,19.2039888002395,3519371.03812294,0.0,1.0
2012-03-15,27.79,27.82,27.51,27.65,1661800,19.2109016831769,19.2316403319893,19.0173409609283,19.1141213220526,2403917.46111747,0.0,1.0
2012-03-16,27.81,27.885,27.45,27.85,3821500,19.2247274490518,19.2765740710827,18.9758636633036,19.2523789808016,5528084.35290674,0.0,1.0
2012-03-19,27.95,28.03,27.605,27.7,2583000,19.3215078101761,19.3768108736757,19.0830133488341,19.1486857367398,3736501.8666906,0.0,1.0
2012-03-20,28.32,28.47,27.64,27.69,3054100,19.5772844788618,19.6809777229236,19.1072084391151,19.1417728538024,4417983.10145558,0.0,1.0
2012-03-21,28.23,28.48,28.1,28.36,1890500,19.5150685324248,19.687890605861,19.4252010542379,19.6049360106116,2734749.04335213,0.0,1.0
2012-03-22,28.25,28.33,28.0,28.11,1662100,19.5288942982997,19.5841973617993,19.3560722248634,19.4321139371753,2404351.43345971,0.0,1.0
2012-03-23,28.3,28.48,28.05,28.3,2409700,19.5634587129869,19.687890605861,19.3906366395506,19.5634587129869,3485810.51032301,0.0,1.0
2012-03-26,28.43,28.5,28.21,28.5,3906200,19.6533261911738,19.7017163717359,19.5012427665499,19.7017163717359,5650609.21086597,0.0,1.0
2012-03-27,28.36,28.594,28.32,28.45,2814300,19.6049360106116,19.766697471348,19.5772844788618,19.6671519570487,4071094.54255802,0.0,1.0
2012-03-28,28.06,28.31,27.85,28.26,2512300,19.3975495224881,19.5703715959244,19.2523789808016,19.5358071812371,3634229.05136925,0.0,1.0
2012-03-29,28.15,28.25,27.78,27.95,2363500,19.4597654689251,19.5288942982997,19.2039888002395,19.3215078101761,3418978.76961798,0.0,1.0
2012-03-30,28.6,28.77,28.19,28.39,2016500,19.7708452011105,19.8883642110471,19.487417000675,19.625674659424,2917017.42709313,0.0,1.0
2012-04-02,28.92,28.93,28.5,28.5,2417500,19.9920574551089,19.9989703380463,19.7017163717359,19.7017163717359,3497093.79122126,0.0,1.0
2012-04-03,29.11,29.33,28.81,28.81,2434000,20.1234022309205,20.2754856555444,19.9160157427969,19.9160157427969,3520962.27004448,0.0,1.0
2012-04-04,28.48,28.94,28.48,28.88,2126800,19.687890605861,20.0058832209838,19.687890605861,19.9644059233591,3076574.59159023,0.0,1.0
2012-04-05,28.63,28.66,28.23,28.38,1798500,19.7915838499228,19.8123224987352,19.5150685324248,19.6187617764865,2601664.19173172,0.0,1.0
2012-04-09,28.03,28.3074,27.95,28.28,1737100,19.3768108736757,19.5685742463606,19.3215078101761,19.549632947112,2512844.51901984,0.0,1.0
2012-04-10,27.38,28.03,27.37,27.96,2101100,18.9274734827414,19.3768108736757,18.920560599804,19.3284206931136,3039397.62760496,0.0,1.0
2012-04-11,27.43,27.72,27.39,27.65,2385000,18.9620378974287,19.1625115026147,18.9343863656789,19.1141213220526,3450080.12081187,0.0,1.0
2012-04-12,27.55,27.62,27.26,27.41,2169900,19.0449924926781,19.0933826732402,18.844518887492,18.9482121315538,3138921.95142544,0.0,1.0
2012-04-13,27.78,27.93,27.48,27.5,3086400,19.2039888002395,19.3076820443012,18.9966023121159,19.0104280779908,4464707.45697012,0.0,1.0
2012-04-16,27.98,28.2,27.68,27.84,3915500,19.3422464589885,19.4943298836124,19.1348599708649,19.2454660978642,5664062.35347542,0.0,1.0
2012-04-17,28.52,28.67,28.195,28.21,2953500,19.7155421376108,19.8192353816726,19.4908734421437,19.5012427665499,4272457.70935761,0.0,1.0
2012-04-18,28.45,28.53,28.26,28.41,2471800,19.6671519570487,19.7224550205483,19.5358071812371,19.6395004252989,3575642.78516679,0.0,1.0
2012-04-19,28.6,28.83,28.37,28.47,2536000,19.7708452011105,19.9298415086718,19.6118488935491,19.6809777229236,3668512.86640624,0.0,1.0
2012-04-20,28.96,29.05,28.65,28.67,2860200,20.0197089868587,20.0819249332958,19.8054096157977,19.8192353816726,4137492.3109208,0.0,1.0
2012-04-23,28.53,28.72,28.48,28.67,3179400,19.7224550205483,19.8537997963599,19.687890605861,19.8192353816726,4599238.88306468,0.0,1.0
2012-04-24,28.77,28.91,28.45,28.49,1669800,19.8883642110471,19.9851445721714,19.6671519570487,19.6948034887985,2415490.05691055,0.0,1.0
2012-04-25,29.13,29.28,28.74,28.95,3085400,20.1372279967954,20.2409212408571,19.8676255622348,20.0127961039212,4463260.88249599,0.0,1.0
2012-04-26,29.76,29.92,29.03,29.19,3776100,20.5727396218548,20.683345748854,20.0680991674209,20.1787052944201,5462409.87178101,0.0,1.0
2012-04-27,29.74,29.9,29.54,29.83,2077300,20.5589138559799,20.6695199829791,20.4206561972309,20.6211298024169,3004969.15512055,0.0,1.0
2012-04-30,30.12,30.73,29.18,29.61,9939100,20.821603407603,21.2432892667876,20.1717924114826,20.469046377793,14377648.3558748,0.0,1.0
2012-05-01,29.89,30.11,29.79,30.11,4602700,20.6626071000417,20.8146905246656,20.5934782706671,20.8146905246656,6658148.33210095,0.0,1.0
2012-05-02,29.62,29.67,29.33,29.46,2962200,20.4759592607305,20.5105236754177,20.2754856555444,20.3653531337313,4285042.90728257,0.0,1.0
2012-05-03,29.47,29.61,29.26,29.56,2297100,20.3722660166687,20.469046377793,20.2270954749822,20.4344819631058,3322926.22453541,0.0,1.0
2012-05-04,29.18,29.405,29.04,29.34,2764300,20.1717924114826,20.3273322775753,20.0750120503583,20.2823985384818,3998765.81885127,0.0,1.0
2012-05-07,29.07,29.16,28.86,29.16,2955300,20.0957506991707,20.1579666456077,19.9505801574842,20.1579666456077,4275061.54341103,0.0,1.0
2012-05-08,29.18,29.23,28.88,28.88,3271400,20.1717924114826,20.2063568261699,19.9644059233591,19.9644059233591,4732323.73468511,0.0,1.0
2012-05-09,29.07,29.4,28.8,28.86,2165000,20.0957506991707,20.3238758361065,19.9091028598595,19.9505801574842,3131833.73650218,0.0,1.0
2012-05-10,29.77,29.89,29.23,29.34,3186200,20.5796525047922,20.6626071000417,20.2063568261699,20.2823985384818,4609075.58948881,0.0,1.0
2012-05-11,29.38,29.86,29.38,29.6,2512000,20.3100500702316,20.6418684512293,20.3100500702316,20.4621334948556,3633795.07902702,0.0,1.0
2012-05-14,28.83,29.24,28.81,29.16,2395700,19.9298415086718,20.2132697091073,19.9160157427969,20.1579666456077,3465558.46768512,0.0,1.0
2012-05-15,28.36,28.9,28.17,28.66,3526900,19.6049360106116,19.978231689234,19.4735912348001,19.8123224987352,5101923.51282659,0.0,1.0
2012-05-16,28.74,28.9,28.4,28.46,3410100,19.8676255622348,19.978231689234,19.6325875423614,19.6740648399861,4932963.61424761,0.0,1.0
2012-05-17,27.85,28.855,27.84,28.78,3139600,19.2523789808016,19.9471237160155,19.2454660978642,19.8952770939846,4541665.21899412,0.0,1.0
2012-05-18,27.17,27.91,27.01,27.9,5987600,18.7823029410549,19.2938562784263,18.6716968140557,19.2869433954889,8661509.32133049,0.0,1.0
2012-05-21,27.59,27.635,26.86,27.31,3191900,19.0726440244279,19.1037519976464,18.5680035699939,18.8790833021792,4617321.06399137,0.0,1.0
2012-05-22,27.4,27.795,27.25,27.74,3212500,18.9412992486163,19.2143581246456,18.8376060045545,19.1763372684896,4647120.49815855,0.0,1.0
2012-05-23,27.22,27.37,26.82,27.18,4233000,18.8168673557422,18.920560599804,18.5403520382441,18.7892158239924,6123349.74901327,0.0,1.0
2012-05-24,27.48,27.57,27.155,27.29,2420400,18.9966023121159,19.058818258553,18.7719336166488,18.8652575363043,3501288.85719625,0.0,1.0
2012-05-25,27.57,27.65,27.35,27.35,1836000,19.058818258553,19.1141213220526,18.9067348339291,18.9067348339291,2655910.73451178,0.0,1.0
2012-05-29,27.9,28.0,27.63,27.79,3117100,19.2869433954889,19.3560722248634,19.1002955561777,19.2109016831769,4509117.29332607,0.0,1.0
2012-05-30,27.51,27.86,27.39,27.68,2782300,19.0173409609283,19.2592918637391,18.9343863656789,19.1348599708649,4024804.15938569,0.0,1.0
2012-05-31,27.36,27.56,27.17,27.55,3603000,18.9136477168665,19.0519053756155,18.7823029410549,19.0449924926781,5212007.83030825,0.0,1.0
2012-06-01,26.35,27.15,26.28,26.9,4878000,18.2154465401839,18.76847717518,18.1670563596218,18.5956551017437,7056390.28483033,0.0,1.0
2012-06-04,26.25,26.48,26.05,26.4,3438600,18.1463177108094,18.3053140183708,18.0080600520604,18.2500109548712,4974190.98676047,0.0,1.0
2012-06-05,26.32,26.43,26.08,26.11,3011200,18.1947078913716,18.2707496036835,18.0287987008727,18.0495373496851,4355925.05651518,0.0,1.0
2012-06-06,26.8,26.81,26.25,26.4,2527000,18.6371323993685,18.6440865532488,18.2546539359486,18.358966244154,3633799.37153286,0.16,1.0
2012-06-07,26.67,27.06,26.66,27.04,3090500,18.5467283989238,18.8179404002579,18.5397742450434,18.8040320924971,4444106.43360598,0.0,1.0
2012-06-08,26.94,26.97,26.57,26.62,1674800,18.7344905536935,18.7553530153346,18.4771868601201,18.511957629522,2408344.75165938,0.0,1.0
2012-06-11,26.43,27.26,26.41,27.09,1853100,18.3798287057951,18.9570234778651,18.3659203980344,18.8388028618989,2664738.27280869,0.0,1.0
2012-06-12,26.65,26.66,26.33,26.49,2690100,18.532820091163,18.5397742450434,18.3102871669915,18.4215536290773,3868335.45285342,0.0,1.0
2012-06-13,26.29,26.73,26.2,26.66,1914200,18.28247055147,18.5884533222059,18.2198831665468,18.5397742450434,2752599.4289625,0.0,1.0
2012-06-14,26.26,26.495,26.12,26.39,3228500,18.2616080898289,18.4250307060174,18.1642499355039,18.3520120902736,4642548.97941983,0.0,1.0
2012-06-15,26.85,26.9,26.28,26.44,4024500,18.6719031687703,18.7066739381721,18.2755163975897,18.3867828596754,5787188.59150535,0.0,1.0
2012-06-18,26.87,27.12,26.65,26.66,2100800,18.685811476531,18.85966532354,18.532820091163,18.5397742450434,3020928.26264988,0.0,1.0
2012-06-19,27.6,27.6,26.79,26.91,3780900,19.1934647097974,19.1934647097974,18.6301782454881,18.7136280920524,5436894.35846007,0.0,1.0
2012-06-20,27.35,27.6199,27.14,27.51,3413400,19.0196108627883,19.2073034760193,18.8735736313007,19.1308773248741,4908433.2310211,0.0,1.0
2012-06-21,26.96,27.6,26.91,27.34,3473700,18.7483988614542,19.1934647097974,18.7136280920524,19.012656708908,4995143.99560497,0.0,1.0
2012-06-22,26.95,27.24,26.745,27.09,7037000,18.7414447075739,18.9431151701044,18.5988845530265,18.8388028618989,10119131.8470427,0.0,1.0
2012-06-25,26.53,26.7,26.44,26.65,2477000,18.4493702445987,18.5675908605648,18.3867828596754,18.532820091163,3561899.89841192,0.0,1.0
2012-06-26,26.49,26.62,26.175,26.45,2017000,18.4215536290773,18.511957629522,18.2024977818459,18.3937370135558,2900424.74569916,0.0,1.0
2012-06-27,26.59,26.78,26.44,26.52,1647000,18.4910951678809,18.6232240916077,18.3867828596754,18.4424160907183,2368368.64460413,0.0,1.0
2012-06-28,26.61,26.64,26.19,26.44,2064300,18.5050034756416,18.5258659372827,18.2129290126664,18.3867828596754,2968441.64727159,0.0,1.0
2012-06-29,28.04,28.15,27.07,27.09,4804200,19.4994474805333,19.5759431732172,18.8248945541382,18.8388028618989,6908388.97535346,0.0,1.0
2012-07-02,28.32,28.34,27.96,28.06,3276100,19.6941637891834,19.7080720969441,19.4438142494904,19.513355788294,4710997.27783096,0.0,1.0
2012-07-03,28.76,28.77,28.24,28.25,1332800,20.0001465599193,20.0071007137996,19.6385305581405,19.6454847120209,1916552.35551207,0.0,1.0
2012-07-05,28.35,28.7,28.23,28.63,2535700,19.7150262508245,19.9584216366371,19.6315764042601,19.9097425594746,3646309.87985591,0.0,1.0
2012-07-06,28.14,28.27,27.97,28.15,1724200,19.5689890193369,19.6593930197816,19.4507684033707,19.5759431732172,2479381.43110288,0.0,1.0
2012-07-09,28.15,28.275,27.96,28.15,1906100,19.5759431732172,19.6628700967218,19.4438142494904,19.5759431732172,2740951.71431691,0.0,1.0
2012-07-10,27.95,28.33,27.805,28.21,2547400,19.43686009561,19.7011179430637,19.3360248643448,19.6176680964994,3663134.35656622,0.0,1.0
2012-07-11,27.28,27.61,27.07,27.55,3956500,18.9709317856258,19.2004188636777,18.8248945541382,19.1586939403956,5689405.30806086,0.0,1.0
2012-07-12,27.05,27.25,26.83,27.23,2824000,18.8109862463775,18.9500693239847,18.6579948610095,18.936161016224,4060882.24187132,0.0,1.0
2012-07-13,27.32,27.65,26.99,27.14,2000400,18.9987484011472,19.2282354791992,18.7692613230953,18.8735736313007,2876554.12062302,0.0,1.0
2012-07-16,27.25,27.36,27.0799,27.31,1987900,18.9500693239847,19.0265650166687,18.8317791664798,18.9917942472669,2858579.25234278,0.0,1.0
2012-07-17,26.96,27.24,26.54,27.24,3779000,18.7483988614542,18.9431151701044,18.4563243984791,18.9431151701044,5434162.1784815,0.0,1.0
2012-07-18,27.19,27.32,26.86,26.88,2042400,18.9083444007025,18.9987484011472,18.6788573226506,18.6927656304113,2936949.67804462,0.0,1.0
2012-07-19,27.44,27.63,27.0297,27.21,2649400,19.0821982477116,19.2143271714384,18.7968693140004,18.9222527084633,3809809.28173296,0.0,1.0
2012-07-20,26.84,27.23,26.68,27.15,2738900,18.6649490148899,18.936161016224,18.5536825528041,18.8805277851811,3938509.33861946,0.0,1.0
2012-07-23,27.53,27.64,26.61,26.81,3535100,19.1447856326348,19.2212813253188,18.5050034756416,18.6440865532488,5083436.5485975,0.0,1.0
2012-07-24,27.59,27.6,27.04,27.42,3585800,19.186510555917,19.1934647097974,18.8040320924971,19.0682899399509,5156342.61434213,0.0,1.0
2012-07-25,28.03,28.09,27.39,27.49,3462600,19.4924933266529,19.5342182499351,19.0474274783098,19.1169690171134,4979182.31257211,0.0,1.0
2012-07-26,29.09,29.22,28.35,28.35,4017700,20.2296336379712,20.3200376384159,19.7150262508245,19.7150262508245,5777410.26316091,0.0,1.0
2012-07-27,29.7,29.79,29.14,29.31,2696300,20.6538370246732,20.7164244095965,20.264404407373,20.3826250233392,3877250.98752042,0.0,1.0
2012-07-30,29.67,29.8,29.44,29.68,1467500,20.6329745630322,20.7233785634769,20.4730290237839,20.6399287169125,2110249.53609991,0.0,1.0
2012-07-31,29.32,29.8,29.32,29.69,3060300,20.3895791772195,20.7233785634769,20.3895791772195,20.6468828707929,4400679.15184094,0.0,1.0
2012-08-01,29.13,29.55,28.93,29.5,2253900,20.2574502534926,20.5495247164678,20.1183671758854,20.514753947066,3241084.44934624,0.0,1.0
2012-08-02,28.51,29.06,28.44,28.92,2620100,19.8262927129102,20.2087711763301,19.7776136357477,20.1114130220051,3767676.19048409,0.0,1.0
2012-08-03,29.34,29.35,28.9,29.05,2505400,20.4034874849802,20.4104416388606,20.0975047142443,20.2018170224498,3602738.79914463,0.0,1.0
2012-08-06,29.51,29.77,29.32,29.49,1938400,20.5217081009464,20.7025161018358,20.3895791772195,20.5077997931857,2787398.77395303,0.0,1.0
2012-08-07,29.74,29.95,29.3,29.38,2885600,20.6816536401947,20.8276908716823,20.3756708694588,20.4313041005017,4149462.39275633,0.0,1.0
2012-08-08,29.75,29.9,29.61,29.64,1793400,20.6886077940751,20.7929201022805,20.59124963975,20.6121121013911,2578890.30190227,0.0,1.0
2012-08-09,29.55,29.815,29.52,29.6,1651700,20.5495247164678,20.7338097942974,20.5286622548267,20.5842954858696,2375127.1950775,0.0,1.0
2012-08-10,29.43,29.46,29.12,29.27,1700100,20.4660748699035,20.4869373315446,20.2504960996123,20.3548084078177,2444725.88505858,0.0,1.0
2012-08-13,29.17,29.4094,29.07,29.31,1155000,20.2852668690141,20.4517493129099,20.2157253302105,20.3826250233392,1660877.82909397,0.0,1.0
2012-08-14,29.21,29.35,29.11,29.21,1226300,20.3130834845355,20.4104416388606,20.2435419457319,20.3130834845355,1763406.47776445,0.0,1.0
2012-08-15,29.22,29.32,29.11,29.24,1566000,20.3200376384159,20.3895791772195,20.2435419457319,20.3339459461766,2251891.49814819,0.0,1.0
2012-08-16,29.4,29.44,29.17,29.2,1670700,20.4452124082624,20.4730290237839,20.2852668690141,20.3061293306552,2402448.99486346,0.0,1.0
2012-08-17,29.67,29.7,29.365,29.47,1329000,20.6329745630322,20.6538370246732,20.4208728696811,20.4938914854249,1911087.99555488,0.0,1.0
2012-08-20,29.6,29.66,29.31,29.39,1412500,20.5842954858696,20.6260204091518,20.3826250233392,20.438258254382,2031160.11566687,0.0,1.0
2012-08-21,29.77,29.98,29.65,29.68,2109100,20.7025161018358,20.8485533333234,20.6190662552714,20.6399287169125,3032863.57518796,0.0,1.0
2012-08-22,29.67,29.8067,29.465,29.63,1435200,20.6329745630322,20.7280378465767,20.4904144084848,20.6051579475107,2063802.47646378,0.0,1.0
2012-08-23,29.27,29.66,29.255,29.66,1842700,20.3548084078177,20.6260204091518,20.3443771769972,20.6260204091518,2649783.18239954,0.0,1.0
2012-08-24,29.58,29.64,29.13,29.22,1522000,20.5703871781089,20.6121121013911,20.2574502534926,20.3200376384159,2188619.96180175,0.0,1.0
2012-08-27,29.86,29.92,29.58,29.62,1409300,20.765103486759,20.8068284100412,20.5703871781089,20.5982037936304,2026558.54938713,0.0,1.0
2012-08-28,29.97,30.1,29.7,29.78,1626700,20.841599179443,20.9320031798877,20.6538370246732,20.7094702557161,2339177.45851703,0.0,1.0
2012-08-29,29.95,30.15,29.83,29.95,1567200,20.8276908716823,20.9667739492895,20.7442410251179,20.8276908716823,2253617.08550309,0.0,1.0
2012-08-30,29.4,29.82,29.31,29.77,1909500,20.4452124082624,20.7372868712376,20.3826250233392,20.7025161018358,2745840.87848913,0.0,1.0
2012-08-31,29.53,29.78,29.29,29.57,2281400,20.5356164087071,20.7094702557161,20.3687167155784,20.5634330242286,3280629.15956276,0.0,1.0
2012-09-04,29.82,29.9,29.49,29.5,1674600,20.7372868712376,20.7929201022805,20.5077997931857,20.514753947066,2408057.15376689,0.0,1.0
2012-09-05,29.69,29.795,28.82,29.63,2463800,20.7581493328787,20.8315614473937,20.1498775268967,20.7161995531558,3523927.91992,0.16,1.0
2012-09-06,30.65,30.665,29.82,29.93,2752400,21.429345808445,21.4398332533757,20.8490405222783,20.9259484517702,3936707.20301478,0.0,1.0
2012-09-07,30.72,31.0,30.56,30.69,2471300,21.4782872181217,21.6740528568285,21.3664211388606,21.4573123282602,3534655.03226654,0.0,1.0
2012-09-10,30.46,30.71,30.23,30.66,3982400,21.2965048393225,21.4712955881679,21.1356973503847,21.4363374383988,5695953.62784699,0.0,1.0
2012-09-11,30.55,30.58,30.25,30.46,2542700,21.3594295089068,21.3804043987683,21.1496806102923,21.2965048393225,3636777.14180559,0.0,1.0
2012-09-12,30.7,30.76,30.48,30.59,2391900,21.4643039582141,21.5062537379369,21.3104880992301,21.3873960287221,3421090.66955786,0.0,1.0
2012-09-13,31.06,31.22,30.4999,30.72,1835100,21.7160026365514,21.8278687158125,21.3244014428382,21.4782872181217,2624709.84895089,0.0,1.0
2012-09-14,31.17,31.19,30.81,31.15,4125800,21.7929105660434,21.806893825951,21.541211887706,21.7789273061358,5901056.0159128,0.0,1.0
2012-09-17,30.95,31.29,30.895,31.21,1786200,21.6390947070594,21.8768101254892,21.6006407423135,21.8208770858587,2554769.07645147,0.0,1.0
2012-09-18,31.07,31.29,30.82,30.82,2592300,21.7229942665052,21.8768101254892,21.5482035176598,21.5482035176598,3707719.11145736,0.0,1.0
2012-09-19,31.38,31.5,31.0,31.1,2520600,21.9397347950735,22.0236343545193,21.6740528568285,21.7439691563667,3605167.91742446,0.0,1.0
2012-09-20,31.41,31.54,31.15,31.15,1785100,21.960709684935,22.0516008743346,21.7789273061358,21.7789273061358,2553195.76664063,0.0,1.0
2012-09-21,31.32,31.68,31.28,31.6,3545800,21.8977850153506,22.149483693688,21.8698184955354,22.0935506540575,5071492.66111388,0.0,1.0
2012-09-24,31.2,31.39,31.08,31.11,1533300,21.8138854559048,21.9467264250273,21.729985896459,21.7509607863205,2193050.84812621,0.0,1.0
2012-09-25,30.79,31.39,30.79,31.29,2333600,21.5272286277984,21.9467264250273,21.5272286277984,21.8768101254892,3337705.24958411,0.0,1.0
2012-09-26,30.45,30.96,30.45,30.84,2253900,21.2895132093687,21.6460863370133,21.2895132093687,21.5621867775675,3223711.80238156,0.0,1.0
2012-09-27,31.2,31.3,30.46,30.65,2331100,21.8138854559048,21.883801755443,21.2965048393225,21.429345808445,3334129.5454686,0.0,1.0
2012-09-28,31.27,31.32,30.895,31.12,1949100,21.8628268655815,21.8977850153506,21.6006407423135,21.7579524162743,2787761.95661827,0.0,1.0
2012-10-01,31.61,31.9,31.34,31.37,1984500,22.1005422840113,22.3032995526719,21.9117682752583,21.9327431651197,2838393.92689392,0.0,1.0
2012-10-02,31.76,31.9,31.58,31.75,2237000,22.2054167333185,22.3032995526719,22.0795673941498,22.1984251033647,3199540.0425607,0.0,1.0
2012-10-03,31.7,31.96,31.65,31.85,2143700,22.1634669535956,22.3452493323948,22.1285088038265,22.2683414029029,3066094.76496977,0.0,1.0
2012-10-04,31.81,31.93,31.67,31.77,1214100,22.2403748830876,22.3242744425334,22.1424920637342,22.2124083632723,1736504.94665755,0.0,1.0
2012-10-05,31.96,32.29,31.83,32.0,2575600,22.3452493323948,22.5759731208707,22.2543581429952,22.3732158522101,3683833.40796574,0.0,1.0
2012-10-08,32.1,32.23,31.82,31.94,889000,22.4431321517482,22.5340233411478,22.2473665130414,22.3312660724872,1271520.38347629,0.0,1.0
2012-10-09,31.84,32.2,31.84,32.11,1578800,22.261349772949,22.5130484512864,22.261349772949,22.4501237817021,2258128.66302854,0.0,1.0
2012-10-10,31.53,31.92,31.5,31.6,1278100,22.0446092443808,22.3172828125796,22.0236343545193,22.0935506540575,1828042.97201467,0.0,1.0
2012-10-11,31.69,31.87,31.65,31.73,1229400,22.1564753236418,22.2823246628105,22.1285088038265,22.1844418434571,1758388.25584449,0.0,1.0
2012-10-12,31.49,31.88,31.4,31.79,2345400,22.0166427245655,22.2893162927643,21.9537180549811,22.22639162318,3354582.57300933,0.0,1.0
2012-10-15,31.91,31.93,31.38,31.67,1628400,22.3102911826257,22.3242744425334,21.9397347950735,22.1424920637342,2329070.63268031,0.0,1.0
2012-10-16,32.06,32.46,31.99,32.06,1597500,22.415165631933,22.6948308300856,22.3662242222563,22.415165631933,2284874.92981257,0.0,1.0
2012-10-17,32.14,32.39,32.09,32.18,1277600,22.4710986715635,22.6458894204089,22.4361405217944,22.4990651913788,1827327.83119157,0.0,1.0
2012-10-18,32.24,32.55,32.0555,32.09,1752000,22.5410149711017,22.7577554996699,22.4120193984538,22.4361405217944,2505853.44415125,0.0,1.0
2012-10-19,31.2,32.21,31.18,32.17,3395000,21.8138854559048,22.5200400812402,21.7999021959972,22.492073561425,4855806.18886616,0.0,1.0
2012-10-22,31.37,31.65,30.7,30.88,2695900,21.9327431651197,22.1285088038265,21.4643039582141,21.5901532973827,3855896.2900042,0.0,1.0
2012-10-23,31.18,31.25,30.9662,31.01,1879100,21.7999021959972,21.8488436056739,21.6504211475846,21.6810444867823,2687642.24138391,0.0,1.0
2012-10-24,30.84,31.5199,30.76,31.24,2775100,21.5621867775675,22.0375476981274,21.5062537379369,21.8418519757201,3969174.59638363,0.0,1.0
2012-10-25,31.0,31.23,30.28,30.67,3233700,21.6740528568285,21.8348603457663,21.1706555001538,21.4433290683526,4625101.75933328,0.0,1.0
2012-10-26,30.97,31.195,30.68,31.02,2925100,21.6530779669671,21.8103896409279,21.4503206983064,21.6880361167362,4183716.84331439,0.0,1.0
2012-10-31,31.44,31.56,30.97,30.97,3008000,21.9816845747964,22.0655841342422,21.6530779669671,21.6530779669671,4302287.1917848,0.0,1.0
2012-11-01,31.73,32.07,31.35,31.49,2717300,22.1844418434571,22.4221572618868,21.9187599052121,22.0166427245655,3886504.31723298,0.0,1.0
2012-11-02,31.29,31.997,31.24,31.95,2092200,21.8768101254892,22.3711183632239,21.8418519757201,22.338257702441,2992435.26019021,0.0,1.0
2012-11-05,30.79,31.04,30.45,30.88,3242400,21.5272286277984,21.7020193766438,21.2895132093687,21.5901532973827,4637545.20965526,0.0,1.0
2012-11-06,31.12,31.33,30.57,30.68,2277100,21.7579524162743,21.9047766453044,21.3734127688145,21.4503206983064,3256894.33657352,0.0,1.0
2012-11-07,30.41,30.84,30.32,30.77,3336600,21.2615466895534,21.5621867775675,21.1986220199691,21.5132453678908,4772277.74072777,0.0,1.0
2012-11-08,30.07,30.7,30.05,30.42,2566100,21.0238312711237,21.4643039582141,21.009848011216,21.2685383195072,3670245.73232678,0.0,1.0
2012-11-09,30.33,30.71,29.92,30.07,2562200,21.2056136499229,21.4712955881679,20.9189568218164,21.0238312711237,3664667.63390658,0.0,1.0
2012-11-12,30.51,30.91,30.37,30.41,2717500,21.3314629890916,21.6111281872442,21.2335801697381,21.2615466895534,3886790.37356222,0.0,1.0
2012-11-13,30.1,30.59,30.08,30.46,2203500,21.0448061609851,21.3873960287221,21.0308229010775,21.2965048393225,3151625.60741283,0.0,1.0
2012-11-14,29.72,30.2688,29.6,30.14,2929100,20.7791242227401,21.1628248746055,20.6952246632943,21.0727726808004,4189437.96989922,0.0,1.0
2012-11-15,29.74,29.93,29.53,29.78,2154100,20.7931074826477,20.9259484517702,20.6462832536176,20.821074002463,3080969.69409031,0.0,1.0
2012-11-16,29.64,29.92,29.29,29.83,2294900,20.7231911831096,20.9189568218164,20.478484134726,20.8560321522321,3282353.34987597,0.0,1.0
2012-11-19,30.1,30.24,29.94,29.94,4205500,21.0448061609851,21.1426889803385,20.9329400817241,20.9329400817241,6015049.46311535,0.0,1.0
2012-11-20,30.15,30.26,29.85,29.97,1517700,21.1916303900152,21.2689464544564,20.9807683960847,21.0651131936569,2159279.59094454,0.16,1.0
2012-11-21,30.35,30.37,30.01,30.13,1645700,21.3322050526356,21.3462625188976,21.093228126181,21.1775729237532,2341389.22238745,0.0,1.0
2012-11-23,30.56,30.78,30.35,30.5,1114100,21.4798084483869,21.6344405772693,21.3322050526356,21.4376360496008,1585065.15930112,0.0,1.0
2012-11-26,30.53,30.53,30.29,30.37,1192600,21.4587222489939,21.4587222489939,21.2900326538495,21.3462625188976,1696749.58170947,0.0,1.0
2012-11-27,30.52,30.77,30.43,30.45,1826400,21.4516935158629,21.6274118441383,21.3884349176837,21.4024923839457,2598476.80365099,0.0,1.0
2012-11-28,31.0,31.01,30.26,30.41,3639800,21.7890727061517,21.7961014392827,21.2689464544564,21.3743774514217,5178458.09785855,0.0,1.0
2012-11-29,31.27,31.27,30.8,31.02,3077600,21.9788485006891,21.9788485006891,21.6484980435313,21.8031301724137,4378598.45100542,0.0,1.0
2012-11-30,31.18,31.27,30.88,31.25,4439900,21.91558990251,21.9788485006891,21.7047279085795,21.9647910344271,6316785.56752629,0.0,1.0
2012-12-03,31.23,31.46,31.09,31.32,2673300,21.950733568165,22.1123944301784,21.8523313043308,22.0139921663442,3803388.10731505,0.0,1.0
2012-12-04,31.38,31.41,31.2,31.2,2770500,22.0561645651303,22.0772507645233,21.929647368772,21.929647368772,3941677.608692,0.0,1.0
2012-12-05,31.71,31.76,31.25,31.47,3985900,22.2881127584538,22.3232564241089,21.9647910344271,22.1194231633094,5670865.46850225,0.0,1.0
2012-12-06,31.66,31.71,31.4,31.71,2344500,22.2529690927988,22.2881127584538,22.0702220313923,22.2881127584538,3335593.99154607,0.0,1.0
2012-12-07,32.0,32.0,31.74,31.75,2385000,22.4919460192533,22.4919460192533,22.3091989578469,22.3162276909779,3393214.61711981,0.0,1.0
2012-12-10,31.89,32.22,31.815,31.9,3041700,22.4146299548121,22.6465781481357,22.3619144563295,22.4216586879432,4327522.39031167,0.0,1.0
2012-12-11,32.04,32.26,31.97,32.01,2958500,22.5200609517774,22.6746930806598,22.4708598198603,22.4989747523843,4209151.12987377,0.0,1.0
2012-12-12,31.48,32.33,31.44,32.15,4470000,22.1264518964405,22.7238942125769,22.0983369639164,22.5973770162186,6359609.78554528,0.0,1.0
2012-12-13,31.13,31.55,31.04,31.54,4353700,21.8804462368549,22.1756530283576,21.8171876386757,22.1686242952266,6194146.11260146,0.0,1.0
2012-12-14,30.97,31.08,30.87,31.0,4059400,21.7679865067586,21.8453025711998,21.6976991754484,21.7890727061517,5775436.23343234,0.0,1.0
2012-12-17,31.09,31.19,30.89,31.11,3051600,21.8523313043308,21.922618635641,21.7117566417105,21.8663887705928,4341607.43211858,0.0,1.0
2012-12-18,32.01,32.5,31.05,31.09,8128500,22.4989747523843,22.8433826758042,21.8242163718067,21.8523313043308,11564672.9623725,0.0,1.0
2012-12-19,31.75,32.05,31.72,32.0,3525700,22.3162276909779,22.5270896849084,22.2951414915849,22.4919460192533,5016124.43420516,0.0,1.0
2012-12-20,31.97,31.99,31.6,31.84,3642200,22.4708598198603,22.4849172861223,22.2107966940127,22.3794862891571,5181872.65344811,0.0,1.0
2012-12-21,31.67,31.89,31.42,31.68,4667900,22.2599978259298,22.4146299548121,22.0842794976544,22.2670265590608,6641168.34853397,0.0,1.0
2012-12-24,31.84,31.895,31.46,31.66,804300,22.3794862891571,22.4181443213776,22.1123944301784,22.2529690927988,1144302.94194946,0.0,1.0
2012-12-26,31.59,31.93,31.59,31.84,3202400,22.2037679608816,22.4427448873362,22.2037679608816,22.3794862891571,4556155.34166226,0.0,1.0
2012-12-27,31.6,31.74,31.3199,31.59,1483000,22.2107966940127,22.3091989578469,22.0139218790129,22.2037679608816,2109910.80804556,0.0,1.0
2012-12-28,31.29,31.58,31.26,31.44,977000,21.9929059669511,22.1967392277506,21.9718197675581,22.0983369639164,1390008.67124782,0.0,1.0
2012-12-31,31.73,31.76,31.11,31.23,2317800,22.3021702247159,22.3232564241089,21.8663887705928,21.950733568165,3297607.06061227,0.0,1.0
2013-01-02,32.71,32.71,32.01,32.1,2741000,22.9909860715555,22.9909860715555,22.4989747523843,22.5622333505635,3899707.02957039,0.0,1.0
2013-01-03,32.44,32.77,32.17,32.65,2833100,22.8012102770181,23.0331584703416,22.6114344824806,22.9488136727694,4030740.60031954,0.0,1.0
2013-01-04,32.87,32.91,32.48,32.48,2499900,23.1034458016518,23.1315607341758,22.8293252095421,22.8293252095421,3556686.46596972,0.0,1.0
2013-01-07,32.87,32.89,32.67,32.7,1728400,23.1034458016518,23.1175032679138,22.9628711390314,22.9839573384245,2459049.11707751,0.0,1.0
2013-01-08,32.87,32.87,32.5501,32.73,1567900,23.1034458016518,23.1034458016518,22.8785966287906,23.0050435378175,2230700.71202605,0.0,1.0
2013-01-09,32.95,33.135,32.87,32.97,1637800,23.1596756666999,23.2897072296237,23.1034458016518,23.1737331329619,2330149.64357183,0.0,1.0
2013-01-10,33.16,33.19,32.94,33.09,1390700,23.3072790624513,23.3283652618443,23.1526469335689,23.2580779305341,1978592.69099728,0.0,1.0
2013-01-11,33.49,33.55,32.98,33.19,1782200,23.5392272557748,23.5813996545609,23.180761866093,23.3283652618443,2535592.07154336,0.0,1.0
2013-01-14,33.64,33.86,33.36,33.57,2048900,23.6446582527401,23.7992903816224,23.4478537250716,23.5954571208229,2915034.5614326,0.0,1.0
2013-01-15,33.81,33.88,33.39,33.5,1341400,23.7641467159673,23.8133478478845,23.4689399244646,23.5462559889058,1908452.02826185,0.0,1.0
2013-01-16,33.85,33.9,33.57,33.66,1209100,23.7922616484914,23.8274053141465,23.5954571208229,23.6587157190021,1720224.65138766,0.0,1.0
2013-01-17,34.17,34.29,33.87,33.91,1475200,24.0171811086839,24.1015259062561,23.8063191147534,23.8344340472775,2098813.50237952,0.0,1.0
2013-01-18,34.28,34.43,33.99,34.25,2455100,24.0944971731251,24.1999281700904,23.8906639123256,24.0734109737321,3492948.09496471,0.0,1.0
2013-01-22,34.5,34.59,34.14,34.28,1923600,24.2491293020075,24.3123879001866,23.9960949092909,24.0944971731251,2736766.30502795,0.0,1.0
2013-01-23,34.46,34.54,34.36,34.44,1387000,24.2210143694834,24.2772442345316,24.1507270381733,24.2069569032214,1973328.58446339,0.0,1.0
2013-01-24,34.34,34.56,34.0,34.52,1949400,24.1366695719112,24.2913017007936,23.8976926454567,24.2631867682695,2773472.77761566,0.0,1.0
2013-01-25,34.48,34.54,34.35,34.52,1841000,24.2350718357455,24.2772442345316,24.1436983050422,24.2631867682695,2619248.68348744,0.0,1.0
2013-01-28,34.46,34.6,34.3,34.58,1089800,24.2210143694834,24.3194166333177,24.1085546393872,24.3053591670556,1550492.78395688,0.0,1.0
2013-01-29,34.69,34.76,34.39,34.47,1383900,24.3826752314968,24.4318763634139,24.1718132375663,24.2280431026144,1968918.11682688,0.0,1.0
2013-01-30,34.72,34.86,34.6,34.7,1865700,24.4037614308899,24.5021636947241,24.3194166333177,24.3897039646278,2654390.15142994,0.0,1.0
2013-01-31,34.87,34.97,34.61,34.69,2511100,24.5091924278551,24.5794797591653,24.3264453664487,24.3826752314968,3572621.05872098,0.0,1.0
2013-02-01,35.37,35.48,35.0701,35.1,2084000,24.8606290844059,24.9379451488471,24.6498373778067,24.6708532898685,2964972.43692985,0.0,1.0
2013-02-04,34.76,35.24,34.69,35.11,4391500,24.4318763634139,24.7692555537027,24.3826752314968,24.6778820229995,6247925.36313696,0.0,1.0
2013-02-05,34.64,35.12,34.32,35.05,4718900,24.3475315658417,24.6849107561305,24.1226121056492,24.6357096242134,6713727.65481202,0.0,1.0
2013-02-06,34.9,35.0,34.4,34.45,3800900,24.5302786272482,24.6005659585583,24.1788419706973,24.2139856363524,5407660.1418074,0.0,1.0
2013-02-07,34.92,35.19,34.39,34.51,7008600,24.5443360935102,24.7341118880476,24.1718132375663,24.2561580351385,9971355.96039659,0.0,1.0
2013-02-08,35.39,35.79,34.96,35.06,2717100,24.874686550668,25.1558358759086,24.5724510260343,24.6427383573444,3865703.74682441,0.0,1.0
2013-02-11,35.45,35.53,35.2304,35.29,1974300,24.9168589494541,24.9730888145022,24.7625079698969,24.8043992193578,2808898.79185728,0.0,1.0
2013-02-12,35.49,35.63,35.3,35.45,2392300,24.9449738819781,25.0433761458124,24.8114279524888,24.9168589494541,3403600.55703804,0.0,1.0
2013-02-13,35.36,35.65,35.24,35.58,4210400,24.8536003512749,25.0574336120744,24.7692555537027,25.0082324801573,5990268.68927515,0.0,1.0
2013-02-14,35.92,36.04,35.36,35.44,2755100,25.2472094066119,25.3315542041841,24.8536003512749,24.9098302163231,3919767.54365902,0.0,1.0
2013-02-15,36.26,36.31,35.94,36.0,2861000,25.4861863330664,25.5213299987215,25.2612668728739,25.30343927166,4070434.80904812,0.0,1.0
2013-02-19,36.5,36.5,36.08,36.25,2863100,25.6548759282108,25.6548759282108,25.3596691367081,25.4791575999354,4073422.54518898,0.0,1.0
2013-02-20,36.19,36.57,36.15,36.46,3361000,25.4369852011493,25.7040770601279,25.4088702686252,25.6267609956868,4781800.55687198,0.0,1.0
2013-02-21,35.51,36.19,35.485,36.11,3622000,24.9590313482402,25.4369852011493,24.9414595154126,25.3807553361012,5153133.47723603,0.0,1.0
2013-02-22,35.95,36.07,35.53,35.68,2285100,25.2682956060049,25.3526404035771,24.9730888145022,25.0785198114675,3251083.7407046,0.0,1.0
2013-02-25,35.13,36.08,35.13,36.02,3300700,24.6919394892615,25.3596691367081,24.6919394892615,25.317496737922,4696009.84768443,0.0,1.0
2013-02-26,34.97,35.42,34.61,35.36,4108800,24.5794797591653,24.895772750061,24.3264453664487,24.8536003512749,5845719.16931733,0.0,1.0
2013-02-27,35.34,35.48,34.78,35.01,2948700,24.8395428850129,24.9379451488471,24.445933829676,24.6075946916893,4195208.36121642,0.0,1.0
2013-02-28,35.78,35.94,35.36,35.45,3214100,25.1488071427776,25.2612668728739,24.8536003512749,24.9168589494541,4572801.30016133,0.0,1.0
2013-03-01,35.57,35.7,35.17,35.52,2519600,25.0012037470263,25.0925772777295,24.7200544217856,24.9660600813712,3584714.27643398,0.0,1.0
2013-03-04,35.69,35.69,35.31,35.55,1977800,25.0855485445985,25.0855485445985,24.8184566856198,24.9871462807642,2813878.35209205,0.0,1.0
2013-03-05,36.02,36.05,35.56,35.84,2818300,25.317496737922,25.3385829373151,24.9941750138953,25.1909795415637,4009684.17418397,0.0,1.0
2013-03-06,35.53,36.02,35.485,35.87,2042800,25.1136634771225,25.4600100885436,25.0818561352573,25.3539856156596,2890087.4643844,0.2,1.0
2013-03-07,35.91,35.95,35.6,35.6,2132900,25.3822588084287,25.4105320011977,25.1631415644684,25.1631415644684,3017558.03445539,0.0,1.0
2013-03-08,36.27,36.35,35.95,35.98,2395100,25.6367175433503,25.6932639288884,25.4105320011977,25.4317368957745,3388510.12627132,0.0,1.0
2013-03-11,36.07,36.23,35.96,36.15,1587300,25.4953515795049,25.6084443505812,25.41760029939,25.5518979650431,2245660.7755127,0.0,1.0
2013-03-12,36.08,36.14,35.82,36.0,1532000,25.5024198776972,25.5448296668508,25.3186441246983,25.4458734921591,2167424.12151796,0.0,1.0
2013-03-13,36.14,36.2,35.86,36.07,954800,25.5448296668508,25.5872394560044,25.3469173174673,25.4953515795049,1350820.2031497,0.0,1.0
2013-03-14,36.08,36.26,35.89,36.2,1659300,25.5024198776972,25.629649245158,25.3681222120441,25.5872394560044,2347524.05015323,0.0,1.0
2013-03-15,36.16,36.27,35.82,35.94,2877300,25.5589662632353,25.6367175433503,25.3186441246983,25.4034637030055,4070711.11282221,0.0,1.0
2013-03-18,36.28,36.3455,35.73,35.85,2002800,25.6437858415425,25.6900831947019,25.2550294409679,25.3398490192751,2833496.75625077,0.0,1.0
2013-03-19,36.42,36.48,36.16,36.33,1810400,25.7427420162343,25.7851518053878,25.5589662632353,25.6791273325039,2561295.45012801,0.0,1.0
2013-03-20,37.1,37.21,36.53,36.53,3105400,26.2233862933084,26.3011375734233,25.8204932963492,25.8204932963492,4393419.62595422,0.0,1.0
2013-03-21,36.88,37.26,36.8,36.94,2276900,26.0678837330785,26.3364790643846,26.0113373475404,26.1102935222321,3221284.58373645,0.0,1.0
2013-03-22,37.18,37.31,36.94,36.98,1559200,26.2799326788465,26.371820555346,26.1102935222321,26.1385667150012,2205905.80304883,0.0,1.0
2013-03-25,36.96,37.37,36.85,37.25,1408900,26.1244301186166,26.4142303444996,26.0466788385017,26.3294107661924,1993266.21723672,0.0,1.0
2013-03-26,36.99,37.3,36.88,37.03,2669300,26.1456350131934,26.3647522571537,26.0678837330785,26.1739082059625,3776439.43052735,0.0,1.0
2013-03-27,37.09,37.09,36.54,36.86,3193000,26.2163179951161,26.2163179951161,25.8275615945415,26.053747136694,4517353.27676687,0.0,1.0
2013-03-28,36.92,37.24,36.85,37.12,2408700,26.0961569258476,26.3223424680001,26.0466788385017,26.2375228896929,3407750.96703675,0.0,1.0
2013-04-01,36.39,36.63,36.22,36.55,4204500,25.7215371216575,25.8911762782718,25.6013760523889,25.8346298927337,5948390.80869598,0.0,1.0
2013-04-02,36.81,36.945,36.42,36.66,3156900,26.0184056457326,26.1138276713282,25.7427420162343,25.9123811728486,4466280.16267628,0.0,1.0
2013-04-03,36.24,36.8,35.91,36.8,3829800,25.6155126487735,26.0113373475404,25.3822588084287,26.0113373475404,5418277.35025422,0.0,1.0
2013-04-04,36.22,36.7,36.17,36.23,2810500,25.6013760523889,25.9406543656177,25.5660345614276,25.6084443505812,3976204.63023906,0.0,1.0
2013-04-05,36.0,36.17,35.81,35.89,2215400,25.4458734921591,25.5660345614276,25.311575826506,25.3681222120441,3134276.36998099,0.0,1.0
2013-04-08,36.72,36.73,35.97,35.97,1219900,25.9547909620022,25.9618592601945,25.4246685975823,25.4246685975823,1725875.12130533,0.0,1.0
2013-04-09,36.84,37.055,36.61,36.81,1585800,26.0396105403094,26.1915789514432,25.8770396818873,26.0184056457326,2243538.62395769,0.0,1.0
2013-04-10,37.41,37.46,36.88,36.88,1508300,26.4425035372686,26.47784502823,26.0678837330785,26.0678837330785,2133894.12694879,0.0,1.0
2013-04-11,37.55,37.64,37.335,37.42,1098500,26.5414597119604,26.6050743956908,26.3894913008266,26.4495718354609,1554122.32211976,0.0,1.0
2013-04-12,37.27,37.44,37.02,37.31,1800400,26.3435473625769,26.4637084318454,26.1668399077702,26.371820555346,2547147.77309461,0.0,1.0
2013-04-15,36.42,37.09,36.41,36.99,1579200,25.7427420162343,26.2163179951161,25.735673718042,26.1456350131934,2234201.15711564,0.0,1.0
2013-04-16,37.39,37.42,36.63,36.77,2852400,26.4283669408841,26.4495718354609,25.8911762782718,25.9901324529636,4035483.39700903,0.0,1.0
2013-04-17,36.51,37.25,36.4,37.25,3299200,25.8063566999646,26.3294107661924,25.7286054198497,26.3294107661924,4667601.60686166,0.0,1.0
2013-04-18,36.57,37.12,36.46,36.6,1931700,25.8487664891182,26.2375228896929,25.7710152090033,25.869971383695,2732906.77254324,0.0,1.0
2013-04-19,37.0,37.195,36.72,36.72,1298200,26.1527033113857,26.2905351261349,25.9547909620022,25.9547909620022,1836651.4324769,0.0,1.0
2013-04-22,36.84,37.01,36.55,36.82,1674300,26.0396105403094,26.159771609578,25.8346298927337,26.0254739439249,2368745.56570335,0.0,1.0
2013-04-23,36.97,37.2,36.65,36.92,3700800,26.1314984168089,26.294069275231,25.9053128746564,26.0961569258476,5235772.31652328,0.0,1.0
2013-04-24,36.7,37.315,36.67,37.05,2978500,25.9406543656177,26.3753547044421,25.9194494710409,26.188044802347,4213885.60440029,0.0,1.0
2013-04-25,35.9,36.88,35.73,36.86,7290400,25.3751905102364,26.0678837330785,25.2550294409679,26.053747136694,10314222.4644351,0.0,1.0
2013-04-26,36.0,36.12,35.79,35.83,5584500,25.4458734921591,25.5306930704663,25.2974392301215,25.3257124228905,7900770.23930615,0.0,1.0
2013-04-29,36.47,36.54,36.11,36.11,2773400,25.7780835071956,25.8275615945415,25.523624772274,25.523624772274,3923716.74844511,0.0,1.0
2013-04-30,36.63,36.7,36.1,36.35,2361300,25.8911762782718,25.9406543656177,25.5165564740817,25.6932639288884,3340690.97789841,0.0,1.0
2013-05-01,36.4,36.775,36.395,36.48,2744800,25.7286054198497,25.9936666020597,25.7250712707536,25.7851518053878,3883254.39212957,0.0,1.0
2013-05-02,36.78,36.92,35.51,36.29,3099000,25.9972007511558,26.0961569258476,25.099526880738,25.6508541397348,4384365.11265285,0.0,1.0
2013-05-03,37.22,37.41,36.97,36.99,2224300,26.3082058716156,26.4425035372686,26.1314984168089,26.1456350131934,3146867.80254073,0.0,1.0
2013-05-06,37.04,37.26,36.97,37.18,1443300,26.1809765041548,26.3364790643846,26.1314984168089,26.2799326788465,2041934.22623164,0.0,1.0
2013-05-07,37.57,37.57,37.21,37.27,1823700,26.5555963083449,26.5555963083449,26.3011375734233,26.3435473625769,2580111.86058244,0.0,1.0
2013-05-08,37.52,37.66,37.29,37.51,1377800,26.5202548173836,26.6192109920753,26.3576839589614,26.5131865191913,1949266.94166282,0.0,1.0
2013-05-09,37.16,37.63,37.05,37.49,1889200,26.265796082462,26.5980060974985,26.188044802347,26.4990499228068,2672779.14515126,0.0,1.0
2013-05-10,37.26,37.26,36.7,37.15,2046900,26.3364790643846,26.3364790643846,25.9406543656177,26.2587277842697,2895888.01196809,0.0,1.0
2013-05-13,37.38,37.51,37.13,37.13,1624600,26.4212986426918,26.5131865191913,26.2445911878852,26.2445911878852,2298431.61084731,0.0,1.0
2013-05-14,38.12,38.275,37.25,37.25,2078900,26.9443527089195,27.0539113308997,26.3294107661924,26.3294107661924,2941160.578475,0.0,1.0
2013-05-15,39.14,39.17,38.0,38.11,3513300,27.6653191245307,27.6865240191075,26.8595331306123,26.9372844107273,4970503.3721469,0.0,1.0
2013-05-16,38.65,39.4,38.62,38.75,5726100,27.3189725131097,27.8490948775296,27.2977676185329,27.3896554950323,8101101.3460992,0.0,1.0
2013-05-17,38.21,38.9,38.19,38.67,4085700,27.0079673926499,27.4956799679163,26.9938307962654,27.3331091094942,5780316.40553913,0.0,1.0
2013-05-20,38.35,38.48,38.16,38.23,2049000,27.1069235673417,27.1988114438411,26.9726259016886,27.0221039890345,2898859.0241451,0.0,1.0
2013-05-21,38.28,38.53,38.01,38.33,1789200,27.0574454799958,27.2341529348025,26.8666014288046,27.0927869709571,2531302.37481719,0.0,1.0
2013-05-22,38.06,38.92,37.93,38.29,1853300,26.9019429197659,27.5098165643009,26.8100550432665,27.0645137781881,2621988.98460133,0.0,1.0
2013-05-23,37.86,38.01,37.57,37.73,2453500,26.7605769559206,26.8666014288046,26.5555963083449,26.6686890794211,3471132.56014642,0.0,1.0
2013-05-24,37.95,38.11,37.49,37.71,1859600,26.824191639651,26.9372844107273,26.4990499228068,26.6545524830366,2630902.02113238,0.0,1.0
2013-05-28,38.05,38.37,37.97,38.24,1473700,26.8948746215737,27.1210601637262,26.8383282360355,27.0291722872267,2084943.16441319,0.0,1.0
2013-05-29,37.75,38.08,37.7,37.9,2215600,26.6828256758057,26.9160795161505,26.6474841848444,26.7888501486897,3134559.32352166,0.0,1.0
2013-05-30,37.72,37.971,37.55,37.76,2009600,26.6616207812289,26.8390350658548,26.5414597119604,26.689893973998,2843117.17663348,0.0,1.0
2013-05-31,37.16,37.93,37.14,37.59,4072600,26.265796082462,26.8100550432665,26.2516594860774,26.5697329047294,5761782.94862535,0.0,1.0
2013-06-03,37.38,37.42,36.63,37.18,2301000,26.4212986426918,26.4495718354609,25.8911762782718,26.2799326788465,3255380.48538697,0.0,1.0
2013-06-04,37.63,37.955,37.41,37.43,2166200,26.5980060974985,26.8277257887471,26.4425035372686,26.4566401336532,3064669.79897663,0.0,1.0
2013-06-05,36.83,37.5299,36.79,37.3,2235500,26.1739082059625,26.6713048487361,26.1454814797003,26.5079222395439,3145631.30397333,0.2,1.0
2013-06-06,36.73,37.0,36.225,36.88,3558800,26.1028413903069,26.2947217925771,25.743953971246,26.2094416137903,5007681.80925085,0.0,1.0
2013-06-07,37.04,37.36,36.94,36.96,1918100,26.3231485188393,26.5505623289373,26.2520817031837,26.2662950663148,2699009.35099586,0.0,1.0
2013-06-10,37.16,37.23,36.855,37.14,2436800,26.408428697626,26.458175468585,26.1916749098764,26.3942153344949,3428885.86961405,0.0,1.0
2013-06-11,35.92,36.65,35.8,36.65,4309200,25.5272001834964,26.0459879377824,25.4419200047097,26.0459879377824,6063589.53928959,0.0,1.0
2013-06-12,35.9,36.58,35.9,36.04,2467100,25.5129868203653,25.9962411668235,25.5129868203653,25.6124803622832,3471521.80274328,0.0,1.0
2013-06-13,36.26,36.405,35.61,35.93,1485700,25.7688273567255,25.8718742394261,25.306893054964,25.534306865062,2090567.84983815,0.0,1.0
2013-06-14,36.14,36.39,35.82,36.12,2285600,25.6835471779388,25.8612142170778,25.4561333678408,25.6693338148076,3216128.34191967,0.0,1.0
2013-06-17,36.19,36.645,35.99,36.46,2136700,25.7190805857666,26.0424345969996,25.5769469544554,25.9109609880367,3006607.20518891,0.0,1.0
2013-06-18,36.49,36.6,36.07,36.16,1696900,25.9322810327334,26.0104545299546,25.6338004069798,25.6977605410699,2387752.96788743,0.0,1.0
2013-06-19,35.79,36.9,35.79,36.45,2972200,25.4348133231441,26.2236549769214,25.4348133231441,25.9038543064712,4182261.40088103,0.0,1.0
2013-06-20,34.58,35.65,34.47,35.6,4876200,24.5749048537112,25.3353197812263,24.49673135649,25.2997863733985,6861430.26814347,0.0,1.0
2013-06-21,34.49,34.96,34.0,34.92,3741800,24.5109447196211,24.8449587532025,24.1627173229086,24.8165320269403,5265185.95983333,0.0,1.0
2013-06-24,34.31,34.6399,33.84,34.14,3626100,24.383024451441,24.6174738762889,24.0490104178597,24.2622108648265,5102381.42309895,0.0,1.0
2013-06-25,34.06,34.61,33.81,34.45,6218100,24.205357412302,24.5962248984079,24.027690373163,24.4825179933589,8749653.32643102,0.0,1.0
2013-06-26,34.81,34.92,34.23,34.34,6802900,24.7383585297191,24.8165320269403,24.3261709989165,24.4043444961377,9572540.90709021,0.0,1.0
2013-06-27,35.37,35.53,35.01,35.05,3277800,25.1363326973905,25.2500396024395,24.8804921610303,24.9089188872926,4612279.2610887,0.0,1.0
2013-06-28,35.16,35.52,35.15,35.36,5963000,24.9870923845138,25.242932920874,24.9799857029482,25.129226015825,8390695.35477205,0.0,1.0
2013-07-01,35.4,35.61,35.19,35.51,2483100,25.1576527420872,25.306893054964,25.0084124292104,25.2358262393084,3494035.82683792,0.0,1.0
2013-07-02,35.17,35.66,35.0,35.37,1942800,24.9941990660793,25.3424264627918,24.8733854794648,25.1363326973905,2733765.37569196,0.0,1.0
2013-07-03,34.57,35.01,34.57,34.89,2857700,24.5677981721456,24.8804921610303,24.5677981721456,24.7952119822436,4021145.41595374,0.0,1.0
2013-07-05,34.97,35.13,34.645,34.92,1908400,24.8520654347681,24.9657723398171,24.6210982838873,24.8165320269403,2685360.22388848,0.0,1.0
2013-07-08,35.31,35.46,34.88,35.07,2925800,25.0936926079972,25.2002928314806,24.788105300678,24.9231322504237,4116970.73100655,0.0,1.0
2013-07-09,35.75,36.0,35.53,35.66,2660700,25.4063865968819,25.5840536360209,25.2500396024395,25.3424264627918,3743941.49428845,0.0,1.0
2013-07-10,35.98,36.1,35.67,35.78,2166500,25.5698402728898,25.6551204516765,25.3495331443574,25.4277066415786,3048539.57506518,0.0,1.0
2013-07-11,36.72,36.73,36.31,36.34,1801100,26.0957347087413,26.1028413903069,25.8043607645533,25.82568080925,2534375.54980379,0.0,1.0
2013-07-12,36.89,36.89,36.5,36.62,2826600,26.2165482953559,26.2165482953559,25.939387714299,26.0246678930857,3977383.78161977,0.0,1.0
2013-07-15,37.15,37.25,36.83,36.85,2131300,26.4013220160605,26.4723888317161,26.1739082059625,26.1881215690936,2999008.72205696,0.0,1.0
2013-07-16,37.0,37.28,36.7,36.88,3375900,26.2947217925771,26.4937088764128,26.0815213456102,26.2094416137903,4750318.37131896,0.0,1.0
2013-07-17,37.07,37.28,37.0,37.05,2144400,26.344468563536,26.4937088764128,26.2947217925771,26.3302552004049,3017442.07928445,0.0,1.0
2013-07-18,37.04,37.31,36.99,37.25,2109700,26.3231485188393,26.5150289211095,26.2876151110115,26.4723888317161,2968614.7895292,0.0,1.0
2013-07-19,37.17,37.275,37.0,37.12,2487600,26.4155353791916,26.49015553563,26.2947217925771,26.3800019713638,3500367.89611454,0.0,1.0
2013-07-22,37.35,37.5,37.21,37.25,1138200,26.5434556473717,26.6500558708551,26.4439621054538,26.4723888317161,1601591.38903263,0.0,1.0
2013-07-23,37.49,37.59,37.355,37.46,2281800,26.6429491892896,26.7140160049452,26.5470089881545,26.6216291445929,3210781.26119719,0.0,1.0
2013-07-24,37.5,37.62,37.28,37.57,2794000,26.6500558708551,26.7353360496419,26.4937088764128,26.699802641814,3931511.45752694,0.0,1.0
2013-07-25,38.19,38.32,37.12,37.39,3804600,27.1404168988789,27.2328037592311,26.3800019713638,26.5718823736339,5353553.50440479,0.0,1.0
2013-07-26,37.85,38.095,37.72,38.0,1977200,26.8987897256498,27.072903424006,26.8064028652975,27.0053899491332,2782170.52749544,0.0,1.0
2013-07-29,37.53,38.06,37.51,37.79,1092300,26.6713759155518,27.0480300385266,26.6571625524207,26.8561496362564,1537004.28241112,0.0,1.0
2013-07-30,37.41,37.865,37.4,37.67,1350000,26.5860957367651,26.9094497479981,26.5789890551995,26.7708694574697,1899620.78298546,0.0,1.0
2013-07-31,37.54,37.88,37.25,37.25,1919600,26.6784825971174,26.9201097703464,26.4723888317161,26.4723888317161,2701120.04075473,0.0,1.0
2013-08-01,38.13,38.23,37.69,37.82,1944200,27.0977768094855,27.1688436251411,26.7850828206008,26.8774696809531,2735735.35280024,0.0,1.0
2013-08-02,38.12,38.225,37.8,37.92,1630600,27.0906701279199,27.1652902843583,26.863256317822,26.9485364966087,2294460.48054525,0.0,1.0
2013-08-05,38.2,38.29,37.99,38.11,1178100,27.1475235804444,27.2114837145345,26.9982832675676,27.0835634463544,1657735.73661864,0.0,1.0
2013-08-06,37.93,38.2,37.91,38.14,1531600,26.9556431781743,27.1475235804444,26.9414298150431,27.104883491051,2155154.95645965,0.0,1.0
2013-08-07,37.85,37.97,37.72,37.84,2208600,26.8987897256498,26.9840699044365,26.8064028652975,26.8916830440842,3107779.60096421,0.0,1.0
2013-08-08,38.34,38.455,37.92,38.09,1518000,27.2470171223623,27.3287439603662,26.9485364966087,27.0693500832232,2136018.0359792,0.0,1.0
2013-08-09,38.18,38.5,38.1502,38.27,1049600,27.1333102173133,27.3607240274113,27.1121323062479,27.1972703514033,1476919.98060855,0.0,1.0
2013-08-12,38.25,38.285,37.94,38.0,1143800,27.1830569882722,27.2079303737517,26.9627498597398,27.0053899491332,1609471.29746575,0.0,1.0
2013-08-13,38.36,38.48,38.23,38.27,1948300,27.2612304854934,27.3465106642801,27.1688436251411,27.1972703514033,2741504.57147449,0.0,1.0
2013-08-14,38.37,38.49,38.26,38.31,2320200,27.268337167059,27.3536173458457,27.1901636698378,27.2256970776656,3264814.91902434,0.0,1.0
2013-08-15,38.02,38.27,37.91,38.16,3174100,27.0196033122643,27.1972703514033,26.9414298150431,27.1190968541822,4466360.24242529,0.0,1.0
2013-08-16,37.59,38.02,37.4,37.99,2288800,26.7140160049452,27.0196033122643,26.5789890551995,26.9982832675676,3220631.1467386,0.0,1.0
2013-08-19,37.44,37.65,37.42,37.58,1570400,26.6074157814617,26.7566560943385,26.5932024183306,26.7069093233796,2209751.46488916,0.0,1.0
2013-08-20,37.55,37.795,37.43,37.45,2065800,26.6855892786829,26.8597029770392,26.6003090998962,26.6145224630273,2906841.93591953,0.0,1.0
2013-08-21,37.14,37.5,37.03,37.49,1832600,26.3942153344949,26.6500558708551,26.3160418372737,26.6429491892896,2578700.03474011,0.0,1.0
2013-08-22,37.47,37.56,37.06,37.17,1331800,26.6287358261584,26.6926959602485,26.3373618819704,26.4155353791916,1874011.0805778,0.0,1.0
2013-08-23,37.59,37.66,37.31,37.56,1578800,26.7140160049452,26.7637627759041,26.5150289211095,26.6926959602485,2221571.32753884,0.0,1.0
2013-08-26,37.22,37.75,37.17,37.62,1630400,26.4510687870194,26.8277229099942,26.4155353791916,26.7353360496419,2294179.05524407,0.0,1.0
2013-08-27,37.09,37.3,36.812,36.96,2030400,26.3586819266671,26.5079222395439,26.1611161791445,26.2662950663148,2857029.65761013,0.0,1.0
2013-08-28,36.8,37.13,36.7,37.03,2637000,26.1525881612658,26.3871086529293,26.0815213456102,26.3160418372737,3710592.59609826,0.0,1.0
2013-08-29,37.46,37.56,36.58,36.67,2512800,26.6216291445929,26.6926959602485,25.9962411668235,26.0602013009135,3535827.4840636,0.0,1.0
2013-08-30,37.4,37.62,37.22,37.51,2059000,26.5789890551995,26.7353360496419,26.4510687870194,26.6571625524207,2897273.4756793,0.0,1.0
2013-09-03,38.54,38.65,38.2339,38.42,4127300,27.3891507536735,27.4673242508947,27.1716152309517,27.3038705748868,5807633.22786361,0.0,1.0
2013-09-04,38.74,39.0,38.175,38.26,4364200,27.673418016296,27.8591456539892,27.2698175728471,27.3305362236315,6109440.76009839,0.2,1.0
2013-09-05,38.43,38.81,38.33,38.7,3378100,27.4519735252001,27.7234216110595,27.380539818395,27.6448445335739,4729000.007261,0.0,1.0
2013-09-06,38.81,39.17,37.96,38.47,2530400,27.7234216110595,27.9805829555579,27.1162351032162,27.4805470079222,3542305.32499725,0.0,1.0
2013-09-09,39.57,39.615,38.84,38.84,2417300,28.2663177827783,28.2984629508406,27.7448517231011,27.7448517231011,3383976.70807613,0.0,1.0
2013-09-10,39.66,39.94,39.57,39.8,2089100,28.3306081189029,28.5306224979572,28.2663177827783,28.43061530843,2924529.74014059,0.0,1.0
2013-09-11,39.71,39.78,39.49,39.67,1811200,28.3663249723054,28.416328567069,28.2091708173342,28.3377514895834,2535497.70970401,0.0,1.0
2013-09-12,39.4,39.81,39.395,39.63,1941900,28.1448804812096,28.4377586791105,28.1413087958694,28.3091780068614,2718464.55525299,0.0,1.0
2013-09-13,39.71,39.83,39.29,39.49,1542200,28.3663249723054,28.4520454204715,28.066303403724,28.2091708173342,2158924.78351674,0.0,1.0
2013-09-16,40.41,40.45,40.01,40.14,2350600,28.8663609199411,28.8949344026632,28.5806260927207,28.6734899115674,3290603.42117394,0.0,1.0
2013-09-17,40.8,40.83,40.39,40.47,3745500,29.144952376481,29.1663824885226,28.8520741785801,28.9092211440242,5243323.02986769,0.0,1.0
2013-09-18,41.37,41.48,40.58,40.9,2881500,29.5521245052701,29.6307015827557,28.9877982215098,29.2163860832861,4033809.9881361,0.0,1.0
2013-09-19,41.1,41.415,41.02,41.36,1862400,29.3592534968963,29.5842696733324,29.3021065314522,29.5449811345896,2607172.55662144,0.0,1.0
2013-09-20,40.83,41.18,40.72,41.12,3022900,29.1663824885226,29.4164004623404,29.0878054110369,29.3735402382573,4231755.75677133,0.0,1.0
2013-09-23,40.57,40.8895,40.52,40.78,1016100,28.9806548508293,29.2088855440716,28.9449379974267,29.13066563512,1422437.73345309,0.0,1.0
2013-09-24,40.22,40.72,40.19,40.52,2060900,28.7306368770114,29.0878054110369,28.7092067649699,28.9449379974267,2885052.57836186,0.0,1.0
2013-09-25,40.1,40.4,39.99,40.23,2235200,28.6449164288453,28.8592175492606,28.5663393513597,28.737780247692,3129055.03573896,0.0,1.0
2013-09-26,40.63,40.64,40.1,40.24,1818200,29.0235150749124,29.0306584455929,28.6449164288453,28.7449236183725,2545297.005181,0.0,1.0
2013-09-27,40.57,40.695,40.225,40.57,1643700,28.9806548508293,29.0699469843357,28.7342085623517,28.9806548508293,2301014.56793312,0.0,1.0
2013-09-30,40.21,40.57,40.09,40.25,1656300,28.7234935063309,28.9806548508293,28.6377730581648,28.752066989053,2318653.29979171,0.0,1.0
2013-10-01,40.8,40.87,40.08,40.09,2162600,29.144952376481,29.1949559712446,28.6306296874843,28.6377730581648,3027422.34264901,0.0,1.0
2013-10-02,40.72,40.84,40.39,40.67,2014500,29.0878054110369,29.1735258592031,28.8520741785801,29.0520885576344,2820097.24834294,0.0,1.0
2013-10-03,40.26,40.61,39.99,40.57,2576600,28.7592103597335,29.0092283335513,28.5663393513597,28.9806548508293,3606980.6751454,0.0,1.0
2013-10-04,40.2,40.4,39.95,40.32,2519300,28.7163501356504,28.8592175492606,28.5377658686377,28.8020705838165,3526766.44216945,0.0,1.0
2013-10-07,39.79,40.215,39.69,39.9,1864400,28.4234719377495,28.7270651916712,28.3520382309444,28.5020490152351,2609972.35532915,0.0,1.0
2013-10-08,39.69,40.03,39.565,39.87,2581500,28.3520382309444,28.5949128340818,28.262746097438,28.4806189031936,3613840.18197929,0.0,1.0
2013-10-09,39.52,40.015,39.49,39.83,2647100,28.2306009293757,28.584197778061,28.2091708173342,28.4520454204715,3705673.57959225,0.0,1.0
2013-10-10,40.56,40.56,39.79,39.83,1613100,28.9735114801488,28.9735114801488,28.4234719377495,28.4520454204715,2258177.64770513,0.0,1.0
2013-10-11,40.88,40.88,40.38,40.6,1132600,29.2020993419251,29.2020993419251,28.8449308078996,29.0020849628708,1585526.00817732,0.0,1.0
2013-10-14,41.04,41.07,40.495,40.71,1167300,29.3163932728133,29.3378233848548,28.9270795707255,29.0806620403564,1634102.51575612,0.0,1.0
2013-10-15,40.5,41.13,40.36,41.05,1692800,28.9306512560657,29.3806836089379,28.8306440665386,29.3235366434938,2369749.62620746,0.0,1.0
2013-10-16,41.1,41.225,40.74,40.8,2082700,29.3592534968963,29.4485456304027,29.102092152398,29.144952376481,2915570.38427592,0.0,1.0
2013-10-17,41.91,41.92,40.88,41.07,1968600,29.9378665220176,29.9450098926982,29.2020993419251,29.3378233848548,2755841.86800095,0.0,1.0
2013-10-18,42.19,42.2,41.8,42.16,2825400,30.1378809010719,30.1450242717524,29.859289444532,30.1164507890304,3955275.63438478,0.0,1.0
2013-10-21,42.13,42.16,41.78,42.16,1664800,30.0950206769889,30.1164507890304,29.845002703171,30.1164507890304,2330552.44429948,0.0,1.0
2013-10-22,42.78,42.95,42.28,42.37,2338500,30.559339771222,30.6807770727907,30.2021712371965,30.2664615733211,3273664.63899228,0.0,1.0
2013-10-23,42.47,42.67,42.17,42.55,2306200,30.3378952801262,30.4807626937364,30.1235941597109,30.3950422455703,3228447.88986273,0.0,1.0
2013-10-24,40.45,42.17,40.07,42.01,6536300,28.8949344026632,30.1235941597109,28.6234863168038,30.0093002288227,9150162.14660904,0.0,1.0
2013-10-25,41.18,41.22,39.93,40.08,2998200,29.4164004623404,29.4449739450624,28.5234791272767,28.6306296874843,4197178.24273109,0.0,1.0
2013-10-28,42.05,42.09,41.14,41.26,1919700,30.0378737115448,30.0664471942668,29.3878269796184,29.4735474277845,2687386.78959738,0.0,1.0
2013-10-29,42.57,42.59,42.05,42.1,2088200,30.4093289869313,30.4236157282923,30.0378737115448,30.0735905649473,2923269.83072212,0.0,1.0
2013-10-30,41.99,42.76,41.98,42.71,2391000,29.9950134874617,30.545053029861,29.9878701167812,30.5093361764584,3347159.35506972,0.0,1.0
2013-10-31,41.73,42.06,41.7,42.0,2104200,29.8092858497685,30.0450170822253,29.7878557377269,30.0021568581422,2945668.22038381,0.0,1.0
2013-11-01,41.77,42.03,41.32,41.82,1957800,29.8378593324905,30.0235869701838,29.5164076518675,29.8735761858931,2740722.9549793,0.0,1.0
2013-11-04,41.76,41.94,41.54,41.65,1331900,29.83071596181,29.9592966340592,29.6735618068388,29.7521388843244,1864525.94940082,0.0,1.0
2013-11-05,41.12,41.54,41.1,41.39,1901100,29.3735402382573,29.6735618068388,29.3592534968963,29.5664112466311,2661348.66161567,0.0,1.0
2013-11-06,41.62,41.64,41.02,41.18,1866300,29.7307087722828,29.7449955136439,29.3021065314522,29.4164004623404,2612632.16410148,0.0,1.0
2013-11-07,40.94,41.71,40.82,41.64,1487100,29.2449595660082,29.7949991084074,29.159239117842,29.7449955136439,2081790.32911927,0.0,1.0
2013-11-08,41.32,41.325,40.49,41.01,1242100,29.5164076518675,29.5199793372078,28.9235078853852,29.2949631607717,1738814.98742455,0.0,1.0
2013-11-11,41.39,41.45,41.21,41.35,735100,29.5664112466311,29.6092714707142,29.4378305743819,29.5378377639091,1029066.01501955,0.0,1.0
2013-11-12,41.73,41.75,41.22,41.4,1745100,29.8092858497685,29.8235725911295,29.4449739450624,29.5735546173116,2442964.36241412,0.0,1.0
2013-11-13,41.95,41.95,41.33,41.42,1497400,29.9664400047397,29.9664400047397,29.5235510225481,29.5878413586727,2096209.29246399,0.0,1.0
2013-11-14,42.21,42.435,41.94,42.0,2232200,30.1521676424329,30.3128934827444,29.9592966340592,30.0021568581422,3124855.33767739,0.0,1.0
2013-11-15,42.06,42.3,41.64,42.2,1272200,30.0450170822253,30.2164579785575,29.7449955136439,30.1450242717524,1780951.95797562,0.0,1.0
2013-11-18,41.96,42.24,41.82,42.12,905600,29.9735833754202,30.1735977544745,29.8735761858931,30.0878773063084,1267748.854852,0.0,1.0
2013-11-19,41.67,42.11,41.48,41.97,2797300,29.7664256256854,30.0807339356278,29.6307015827557,29.9807267461007,3915938.46254142,0.0,1.0
2013-11-20,41.31,41.8,41.26,41.54,1080700,29.6521316947972,30.0038514849316,29.6162419202937,29.8172246575134,1505582.04244834,0.2,1.0
2013-11-21,42.0,42.049,41.35,41.39,1206100,30.1474105829456,30.1825825619591,29.6808435144,29.7095553340029,1680283.61376603,0.0,1.0
2013-11-22,41.57,42.05,41.41,42.02,2954600,29.8387585222155,30.1833003574491,29.7239112438043,30.161766492747,4116214.21543246,0.0,1.0
2013-11-25,41.42,41.88,41.36,41.73,1502600,29.731089198705,30.0612751241372,29.6880214693007,29.9536058006267,2093353.91596454,0.0,1.0
2013-11-26,41.89,42.09,41.51,41.62,2031300,30.0684530790379,30.2120121770519,29.7956907928113,29.874648296719,2829914.68754078,0.0,1.0
2013-11-27,42.16,42.23,41.76,41.86,848900,30.2622578613569,30.3125035456618,29.9751396653288,30.0469192143358,1182648.8348611,0.0,1.0
2013-11-29,41.94,42.21,41.87,42.12,642000,30.1043428535414,30.2981476358604,30.0540971692365,30.233546041754,894405.173731688,0.0,1.0
2013-12-02,42.13,42.41,41.92,41.93,1573800,30.2407239966548,30.4417067338744,30.08998694374,30.0971648986407,2192546.51467123,0.0,1.0
2013-12-03,42.49,42.5,41.98,42.04,1674600,30.49913037308,30.5063083279807,30.1330546731442,30.1761224025484,2332976.48587396,0.0,1.0
2013-12-04,42.72,42.865,42.03,42.4,2575300,30.6642233357961,30.7683036818563,30.1689444476477,30.4345287789737,3587790.72260314,0.0,1.0
2013-12-05,42.15,42.67,42.095,42.58,1719300,30.2550799064562,30.6283335612926,30.2156011545023,30.5637319671863,2395250.49096088,0.0,1.0
2013-12-06,42.59,42.85,42.47,42.57,1543400,30.570909922087,30.7575367495052,30.4847744632786,30.5565540122856,2150194.61859422,0.0,1.0
2013-12-09,42.33,42.67,41.985,42.6,1910700,30.3842830946688,30.6283335612926,30.1366436505946,30.5780878769877,2661900.25770893,0.0,1.0
2013-12-10,41.92,42.35,41.79,42.35,1373100,30.08998694374,30.3986390044702,29.9966735300309,30.3986390044702,1912940.41129436,0.0,1.0
2013-12-11,41.93,42.31,41.68,42.04,2430000,30.0971648986407,30.3699271848674,29.9177160261232,30.1761224025484,3385365.37720873,0.0,1.0
2013-12-12,40.91,42.01,40.88,41.9,2037000,29.3650134987692,30.1545885378463,29.3434796340671,30.0756310339386,2837855.66805521,0.0,1.0
2013-12-13,40.66,41.15,40.55,40.88,1443000,29.1855646262517,29.537284416386,29.1066071223439,29.3434796340671,2010321.90918197,0.0,1.0
2013-12-16,41.32,41.4,40.82,40.95,1334800,29.6593096496979,29.7167332889036,29.3004119046629,29.393725318372,1859582.59485523,0.0,1.0
2013-12-17,41.55,41.7,41.22,41.33,1773600,29.8244026124141,29.9320719359246,29.5875301006909,29.6664876045986,2470898.7790195,0.0,1.0
2013-12-18,42.25,42.33,41.1,41.79,1889100,30.3268594554632,30.3842830946688,29.5013946418825,29.9966735300309,2631808.12102263,0.0,1.0
2013-12-19,42.39,42.66,42.25,42.34,2266300,30.427350824073,30.6211556063919,30.3268594554632,30.3914610495695,3157305.9894519,0.0,1.0
2013-12-20,43.14,43.26,42.43,42.56,4495000,30.9656974416256,31.051832900434,30.4560626436758,30.5493760573849,6262229.37059803,0.0,1.0
2013-12-23,43.13,43.48,42.94,43.32,1247100,30.9585194867249,31.2097479082494,30.8221383436116,31.0949006298382,1737402.94729095,0.0,1.0
2013-12-24,43.41,43.5,43.14,43.26,411300,31.1595022239445,31.2241038180508,30.9656974416256,31.051832900434,573004.436068292,0.0,1.0
2013-12-26,43.54,43.61,43.196,43.44,714500,31.2528156376536,31.3030613219585,31.0058939890695,31.1810360886466,995408.873257463,0.0,1.0
2013-12-27,43.63,43.77,43.415,43.69,706900,31.31741723176,31.4179086003698,31.1630912013949,31.3604849611642,984820.899238207,0.0,1.0
2013-12-30,44.03,44.05,43.68,43.68,2527700,31.604535427788,31.6188913375894,31.3533070062635,31.3533070062635,3521476.56953518,0.0,1.0
2013-12-31,44.13,44.36,44.04,44.13,932300,31.676314976795,31.8414079395112,31.6117133826887,31.676314976795,1298837.91817765,0.0,1.0
2014-01-02,43.58,44.032,43.45,43.86,3407700,31.2815274572564,31.6059710187681,31.1882140435473,31.4825101944761,4747452.50860666,0.0,1.0
2014-01-03,43.67,44.03,43.3,43.36,1148800,31.3461290513628,31.604535427788,31.0805447200368,31.123612449441,1600455.86227876,0.0,1.0
2014-01-06,43.32,44.09,43.31,43.97,1793800,31.0949006298382,31.6476031571922,31.0877226749375,31.5614676983838,2499040.4994391,0.0,1.0
2014-01-07,44.01,44.11,43.29,43.34,1694600,31.5901795179866,31.6619590669936,31.0733667651361,31.1092565396396,2360839.57539831,0.0,1.0
2014-01-08,43.98,44.34,43.82,44.19,1916000,31.5686456532845,31.8270520297098,31.4537983748733,31.7193827061992,2669283.97643289,0.0,1.0
2014-01-09,44.23,44.35,43.86,43.96,1546200,31.748094525802,31.8342299846104,31.4825101944761,31.5542897434831,2154095.45112763,0.0,1.0
2014-01-10,44.4,44.46,43.92,44.14,1832200,31.870119759114,31.9131874885182,31.5255779238803,31.6834929316957,2552537.63132585,0.0,1.0
2014-01-13,43.91,44.56,43.78,44.25,1761100,31.5183999689796,31.9849670375252,31.4250865552705,31.7624504356034,2453484.34806678,0.0,1.0
2014-01-14,44.51,44.55,44.04,44.1,1619000,31.9490772630217,31.9777890826245,31.6117133826887,31.6547811120929,2255517.09699626,0.0,1.0
2014-01-15,44.76,44.93,44.36,44.67,1580100,32.1285261355392,32.2505513688511,31.8414079395112,32.0639245414329,2201323.3878714,0.0,1.0
2014-01-16,44.52,44.75,43.67,44.65,1535900,31.9562552179224,32.1213481806385,31.3461290513628,32.0495686316315,2139745.96002258,0.0,1.0
2014-01-17,44.28,44.5325,44.17,44.47,1306900,31.7839843003055,31.9652276615482,31.7050267963978,31.9203654434189,1820713.58496876,0.0,1.0
2014-01-21,44.76,44.88,44.497,44.68,1262300,32.1285261355392,32.2146615943476,31.9397459216508,32.0711024963336,1758578.89532945,0.0,1.0
2014-01-22,44.87,45.03,44.66,44.92,1745900,32.2074836394469,32.3223309178581,32.0567465865322,32.2433734139504,2432308.40002828,0.0,1.0
2014-01-23,44.18,44.64,44.06,44.54,1395100,31.7122047512985,32.0423906767308,31.6260692924901,31.9706111277238,1943589.80977115,0.0,1.0
2014-01-24,43.53,44.06,43.53,43.92,1964300,31.2456376827529,31.6260692924901,31.2456376827529,31.5255779238803,2736573.3376342,0.0,1.0
2014-01-27,43.33,43.78,43.32,43.55,1893300,31.1020785847389,31.4250865552705,31.0949006298382,31.2599935925543,2637659.36982275,0.0,1.0
2014-01-28,43.99,44.03,43.37,43.41,1919300,31.5758236081852,31.604535427788,31.1307904043417,31.1595022239445,2673881.3862044,0.0,1.0
2014-01-29,43.14,43.69,43.08,43.69,2321500,30.9656974416256,31.3604849611642,30.9226297122214,31.3604849611642,3234208.11653911,0.0,1.0
2014-01-30,43.85,44.02,43.385,43.42,1277000,31.4753322395754,31.5973574728873,31.1415573366928,31.1666801788452,1779058.26612985,0.0,1.0
2014-01-31,43.29,43.7493,42.94,43.45,2069700,31.0733667651361,31.4030502337253,30.8221383436116,31.1882140435473,2883411.81942753,0.0,1.0
2014-02-03,42.13,43.69,42.065,43.4,2388300,30.2407239966548,31.3604849611642,30.1940672898002,31.1523242690438,3327270.83555044,0.0,1.0
2014-02-04,42.95,42.99,42.24,42.25,2520300,30.8293162985123,30.8580281181151,30.3196815005625,30.3268594554632,3511167.22641117,0.0,1.0
2014-02-05,43.44,43.54,42.32,42.87,3258200,31.1810360886466,31.2528156376536,30.3771051397681,30.7718926593066,4539175.91441213,0.0,1.0
2014-02-06,44.2,44.26,42.94,42.95,2402200,31.7265606610999,31.7696283905041,30.8221383436116,30.8293162985123,3346635.68276988,0.0,1.0
2014-02-07,44.4,44.81,44.24,44.33,2355500,31.870119759114,32.1644159100427,31.7552724807027,31.819874074809,3281575.36873051,0.0,1.0
2014-02-10,44.74,44.76,44.06,44.31,1399400,32.1141702257378,32.1285261355392,31.6260692924901,31.8055181650076,1949580.37401888,0.0,1.0
2014-02-11,45.33,45.375,44.56,44.78,2127800,32.5376695648792,32.5699703619323,31.9849670375252,32.1428820453406,2964354.09449577,0.0,1.0
2014-02-12,45.5,45.78,45.34,45.43,3445600,32.6596947981911,32.8606775354107,32.5448475197799,32.6094491138862,4800253.0632553,0.0,1.0
2014-02-13,45.96,45.99,45.15,45.24,2794200,32.9898807236234,33.0114145883255,32.4084663766666,32.4730679707729,3892752.23744716,0.0,1.0
2014-02-14,46.15,46.18,45.46,45.56,1829500,33.1262618667367,33.1477957314388,32.6309829785883,32.7027625275953,2548776.11424006,0.0,1.0
2014-02-18,46.34,46.5,45.93,46.06,2112500,33.26264300985,33.3774902882612,32.9683468589213,33.0616602726304,2943038.83100964,0.0,1.0
2014-02-19,46.15,46.53,46.05,46.2,1718500,33.1262618667367,33.3990241529633,33.0544823177297,33.1621516412402,2394135.96737991,0.0,1.0
2014-02-20,46.88,46.99,46.13,46.24,2686800,33.6502525744879,33.7292100783956,33.1119059569353,33.190863460843,3743127.4467014,0.0,1.0
2014-02-21,47.34,47.46,46.8,46.985,2712200,33.9804384999202,34.0665739587286,33.5928289352823,33.7256211009453,3778513.57039732,0.0,1.0
2014-02-24,47.25,47.89,47.23,47.42,2890200,33.9158369058138,34.3752260194587,33.9014809960124,34.0378621391258,4026495.06716406,0.0,1.0
2014-02-25,46.99,47.51,46.935,47.38,2080300,33.7292100783956,34.1024637332321,33.6897313264417,34.009150319523,2898179.25687543,0.0,1.0
2014-02-26,46.47,47.205,46.46,47.14,2098900,33.3559564235591,33.8835361087607,33.3487784686584,33.8368794019061,2924091.93013308,0.0,1.0
2014-02-27,46.75,46.93,46.23,46.46,1603600,33.5569391607788,33.6861423489914,33.1836855059423,33.3487784686584,2234062.51806251,0.0,1.0
2014-02-28,47.08,47.45,46.74,46.82,1676700,33.7938116725019,34.0593960038279,33.5497612058781,33.6071848450837,2335902.11027402,0.0,1.0
2014-03-03,46.44,46.96,46.4,46.67,2173600,33.334422558857,33.7076762136935,33.3057107392542,33.4995155215732,3028160.56950654,0.0,1.0
2014-03-04,46.94,47.1,46.43,46.74,3087700,33.6933203038921,33.8081675823033,33.3272446039563,33.5497612058781,4301643.07621703,0.0,1.0
2014-03-05,47.46,47.52,46.68,46.68,2327200,34.2460228312461,34.2893174239531,33.683193126055,33.683193126055,3225160.26296713,0.25,1.0
2014-03-06,47.74,47.86,47.42,47.49,2112000,34.4480642638788,34.5346534492928,34.2171597694414,34.2676701275996,2926924.40503033,0.0,1.0
2014-03-07,47.42,47.9,47.29,47.85,2010800,34.2171597694414,34.5635165110975,34.1233548185762,34.5274376838417,2786675.94395596,0.0,1.0
2014-03-10,47.07,47.46,46.98,47.41,1454200,33.9646079786505,34.2460228312461,33.89966608959,34.2099440039903,2015309.40804692,0.0,1.0
2014-03-11,46.92,47.27,46.69,47.23,1806100,33.856371496883,34.1089232876739,33.6904088915061,34.0800602258692,2502991.5567828,0.0,1.0
2014-03-12,46.91,47.01,46.56,46.68,1172700,33.8491557314318,33.9213133859435,33.5966039406409,33.683193126055,1625191.40614539,0.0,1.0
2014-03-13,46.3,47.17,46.27,47.12,1585200,33.4089940389105,34.0367656331622,33.387346742557,34.0006868059064,2196856.32900288,0.0,1.0
2014-03-14,46.5,47.02,46.25,46.25,1816000,33.5533093479339,33.9285291513947,33.3729152116547,33.3729152116547,2516711.51493138,0.0,1.0
2014-03-17,47.87,47.94,46.75,46.93,2626400,34.541869214744,34.5923795729022,33.7337034842131,33.8635872623342,3639807.88701309,0.0,1.0
2014-03-18,47.67,47.98,47.6,47.86,1485300,34.3975539057206,34.6212426347069,34.3470435475625,34.5346534492928,2058409.47859448,0.0,1.0
2014-03-19,47.56,47.72,47.1401,47.66,2230300,34.3181804857578,34.4336327329765,34.0151904944632,34.3903381402695,3090870.97563406,0.0,1.0
2014-03-20,47.75,47.92,47.34,47.42,2085500,34.45528002933,34.5779480419999,34.1594336458321,34.2171597694414,2890199.2645316,0.0,1.0
2014-03-21,47.37,47.87,47.22,47.75,3403300,34.1810809421856,34.541869214744,34.0728444604181,34.45528002933,4716478.13808698,0.0,1.0
2014-03-24,46.47,47.55,46.44,47.37,2058200,33.5316620515804,34.3109647203066,33.5100147552269,34.1810809421856,2852365.44054613,0.0,1.0
2014-03-25,46.56,46.93,46.39,46.84,2335600,33.5966039406409,33.8635872623342,33.4739359279711,33.7986453732737,3236801.43957805,0.0,1.0
2014-03-26,46.29,46.75,46.28,46.73,1530900,33.4017782734594,33.7337034842131,33.3945625080082,33.7192719533108,2121604.43733945,0.0,1.0
2014-03-27,46.44,46.49,46.075,46.27,2342300,33.5100147552269,33.5460935824827,33.2466393162593,33.387346742557,3246086.66377961,0.0,1.0
2014-03-28,46.85,46.89,46.55,46.58,953400,33.8058611387248,33.8347242005295,33.5893881751898,33.6110354715433,1321273.54533898,0.0,1.0
2014-03-31,47.76,48.04,47.1,47.14,2309300,34.4624957947812,34.6645372274139,33.986255275004,34.0151183368087,3200353.46995101,0.0,1.0
2014-04-01,47.6,47.808,47.15,47.61,1777700,34.3470435475625,34.4971314689468,34.0223341022599,34.3542593130136,2463633.29300303,0.0,1.0
2014-04-02,47.8,47.96,47.55,47.66,2158800,34.4913588565858,34.6068111038045,34.3109647203066,34.3903381402695,2991782.38900543,0.0,1.0
2014-04-03,47.66,47.93,47.41,47.93,1609300,34.3903381402695,34.585163807451,34.2099440039903,34.585163807451,2230255.41904134,0.0,1.0
2014-04-04,46.88,47.92,46.86,47.92,1757000,33.8275084350783,34.5779480419999,33.813076904176,34.5779480419999,2434946.10778328,0.0,1.0
2014-04-07,46.0,46.98,45.97,46.86,3017400,33.1925210753755,33.89966608959,33.170873779022,33.813076904176,4181676.94116407,0.0,1.0
2014-04-08,46.19,46.29,45.48,46.21,3948300,33.3296206189477,33.4017782734594,32.8173012719147,33.34405214985,5471768.76343809,0.0,1.0
2014-04-09,46.46,46.5,46.07,46.41,1685900,33.5244462861292,33.5533093479339,33.2430314335337,33.4883674588734,2336411.86289803,0.0,1.0
2014-04-10,45.96,47.07,45.96,46.45,2397100,33.1636580135708,33.9646079786505,33.1636580135708,33.5172305206781,3322031.48262225,0.0,1.0
2014-04-11,45.24,46.13,45.22,45.99,1982900,32.6441229010867,33.2863260262407,32.6296913701843,33.1853053099243,2748010.60735541,0.0,1.0
2014-04-14,45.36,45.75,45.14,45.52,2737900,32.7307120865007,33.0121269390963,32.571965246575,32.8461643337194,3794330.64797942,0.0,1.0
2014-04-15,44.56,45.33,44.2,45.26,4510000,32.1534508504072,32.7090647901472,31.8936832941651,32.658554431989,6250203.15657518,0.0,1.0
2014-04-16,44.85,44.99,44.48,44.51,4616900,32.3627080484911,32.4637287648075,32.0957247267979,32.1173720231514,6398350.98749267,0.0,1.0
2014-04-17,45.19,45.335,44.6,44.82,2331400,32.6080440738308,32.7126726728728,32.1823139122119,32.3410607521376,3230980.85127259,0.0,1.0
2014-04-21,45.13,45.44,45.06,45.34,2301900,32.5647494811238,32.78843821011,32.5142391229656,32.7162805555984,3190098.14769854,0.0,1.0
2014-04-22,44.9,45.16,44.83,45.08,3039400,32.3987868757469,32.5863967774773,32.3482765175888,32.528670653868,4212165.73704981,0.0,1.0
2014-04-23,45.03,45.17,44.96,45.0,2819300,32.4925918266121,32.5936125429285,32.442081468454,32.4709445302586,3907139.19275663,0.0,1.0
2014-04-24,46.51,46.75,45.0,46.75,4360800,33.5605251133851,33.7337034842131,32.4709445302586,33.7337034842131,6043433.68629557,0.0,1.0
2014-04-25,45.75,46.5,45.72,46.5,2858000,33.0121269390963,33.5533093479339,32.9904796427428,33.5533093479339,3960771.75642835,0.0,1.0
2014-04-28,45.97,46.37,45.7,45.85,2414600,33.170873779022,33.4595043970687,32.9760481118404,33.084284593608,3346283.93389499,0.0,1.0
2014-04-29,45.54,45.82,45.3,45.61,3797100,32.8605958646217,33.0626372972545,32.6874174937937,32.9111062227799,5262227.5844416,0.0,1.0
2014-04-30,45.44,45.5,45.1,45.28,2003300,32.78843821011,32.8317328028171,32.5431021847703,32.6729859628913,2776282.03626764,0.0,1.0
2014-05-01,45.85,45.921,45.31,45.56,1483600,33.084284593608,33.1355165283113,32.6946332592449,32.8750273955241,2056053.52618513,0.0,1.0
2014-05-02,46.25,46.31,45.43,45.43,2167600,33.3729152116547,33.4162098043617,32.7812224446589,32.7812224446589,3003977.90735972,0.0,1.0
2014-05-05,46.39,46.66,46.07,46.07,1246500,33.4739359279711,33.6687615951526,33.2430314335337,33.2430314335337,1727467.45779844,0.0,1.0
2014-05-06,46.1,46.53,46.07,46.22,1204600,33.2646787298872,33.5749566442874,33.2430314335337,33.3512679153012,1669400.1601797,0.0,1.0
2014-05-07,46.49,46.58,46.006,46.33,1087200,33.5460935824827,33.6110354715433,33.1968505346462,33.430641335264,1506700.85849857,0.0,1.0
2014-05-08,46.18,46.7,45.97,46.45,1215800,33.3224048534965,33.6976246569573,33.170873779022,33.5172305206781,1684921.72899426,0.0,1.0
2014-05-09,46.95,46.97,46.02,46.16,1420000,33.8780187932365,33.8924503241388,33.2069526062778,33.3079733225942,1967913.18898819,0.0,1.0
2014-05-12,47.52,47.57,46.93,46.99,2332900,34.2893174239531,34.325396251209,33.8635872623342,33.9068818550412,3233059.63281025,0.0,1.0
2014-05-13,47.54,47.73,47.34,47.55,1125000,34.3037489548555,34.4408484984276,34.1594336458321,34.3109647203066,1559086.15324769,0.0,1.0
2014-05-14,47.28,47.64,47.205,47.55,1342800,34.1161390531251,34.3759066093671,34.0620208122413,34.3109647203066,1860925.23251644,0.0,1.0
2014-05-15,46.55,47.12,46.39,46.98,1309800,33.5893881751898,34.0006868059064,33.4739359279711,33.89966608959,1815192.03868784,0.0,1.0
2014-05-16,46.65,46.68,46.1201,46.57,1861900,33.6615458297014,33.683193126055,33.279182418444,33.6038197060921,2580322.22998389,0.0,1.0
2014-05-19,46.8,47.13,46.44,46.61,1507800,33.769782311469,34.0079025713575,33.5100147552269,33.6326827678968,2089591.20165943,0.0,1.0
2014-05-20,46.57,46.99,46.37,46.78,1169000,33.6038197060921,33.9068818550412,33.4595043970687,33.7553507805666,1620063.74501915,0.0,1.0
2014-05-21,46.0,46.75,45.98,46.57,2202600,33.1925210753755,33.7337034842131,33.1780895444731,33.6038197060921,3052482.80990521,0.0,1.0
2014-05-22,45.82,46.075,45.38,45.96,2799600,33.0626372972545,33.2466393162593,32.745143617403,33.1636580135708,3879837.86189531,0.0,1.0
2014-05-23,45.85,46.09,45.74,45.94,2099000,33.084284593608,33.257462964436,33.0049111736451,33.1492264826685,2908908.29837057,0.0,1.0
2014-05-27,45.3,46.105,45.28,45.93,3427300,32.6874174937937,33.2682866126128,32.6729859628913,33.1420107172173,4749738.6426896,0.0,1.0
2014-05-28,45.85,45.92,45.315,45.32,3268700,33.084284593608,33.1347949517661,32.6982411419704,32.701849024696,4529942.14144063,0.0,1.0
2014-05-29,45.97,46.17,45.68,46.14,2173100,33.170873779022,33.3151890880454,32.9616165809381,33.2935417916918,3011600.10633116,0.0,1.0
2014-05-30,45.64,45.88,45.52,45.86,2484200,32.9327535191334,33.1059318899615,32.8461643337194,33.0915003590591,3442739.39724259,0.0,1.0
2014-06-02,45.66,46.05,45.4,45.68,3166900,32.9471850500357,33.2285999026313,32.7595751483054,32.9616165809381,4388862.16775121,0.0,1.0
2014-06-03,45.67,45.89,45.225,45.53,2241100,32.9544008154869,33.1131476554126,32.6332992529099,32.8533800991706,3105838.20270524,0.0,1.0
2014-06-04,45.95,46.1,45.46,45.46,1963400,33.3368363843989,33.4456617480041,32.9813401966218,32.9813401966218,2706262.49472852,0.25,1.0
2014-06-05,45.1,46.14,44.8,46.14,3620500,32.7201593239693,33.4746818449655,32.5025085967588,33.4746818449655,4990334.80807,0.0,1.0
2014-06-06,45.66,45.73,45.092,45.21,1442900,33.1264406814288,33.1772258511112,32.714355304577,32.7999645906131,1988828.6409513,0.0,1.0
2014-06-09,45.78,45.91,45.49,45.65,1301200,33.2135009723129,33.3078162874375,33.0031052693429,33.1191856571884,1793515.71668573,0.0,1.0
2014-06-10,45.27,45.67,45.135,45.5,2645200,32.8434947360552,33.1336957056691,32.7455519088105,33.0103602935832,3646025.03364363,0.0,1.0
2014-06-11,44.76,45.35,44.74,45.2,2924100,32.4734884997975,32.901534929978,32.4589784513168,32.7927095663728,4030448.28401532,0.0,1.0
2014-06-12,44.76,45.15,44.68,44.76,1381300,32.4734884997975,32.756434445171,32.4154483058747,32.4734884997975,1903921.96392407,0.0,1.0
2014-06-13,44.58,44.78,44.3,44.63,2215200,32.3428980634712,32.4879985482782,32.1397573847415,32.3791731846729,3053332.32062882,0.0,1.0
2014-06-16,44.72,44.79,43.96,44.33,1970800,32.4444684028361,32.4952535725185,31.8930865605696,32.1615224574625,2716462.32281296,0.0,1.0
2014-06-17,45.18,45.21,44.61,44.71,2020900,32.7781995178921,32.7999645906131,32.3646631361922,32.4372133785957,2785517.91565492,0.0,1.0
2014-06-18,45.94,46.08,45.0,45.22,9175900,33.3295813601585,33.4311516995234,32.6476090815658,32.8072196148535,12647648.989192,0.0,1.0
2014-06-19,47.53,47.61,45.9,45.92,7581400,34.4831302143738,34.5411704082966,33.3005612631971,33.3150713116778,10449861.7080243,0.0,1.0
2014-06-20,47.62,47.78,47.2701,47.62,3460600,34.548425432537,34.6645058203825,34.2945721343672,34.548425432537,4769935.82013728,0.0,1.0
2014-06-23,47.58,47.8,47.37,47.63,1787000,34.5194053355756,34.6790158688632,34.3670498265283,34.5556804567773,2463120.6468778,0.0,1.0
2014-06-24,47.09,47.41,47.0,47.41,1584400,34.1639091477985,34.3960699234897,34.0986139296354,34.3960699234897,2183865.89418757,0.0,1.0
2014-06-25,47.55,47.56,46.902,47.05,1861900,34.4976402628545,34.5048952870949,34.02751469208,34.1348890508371,2566359.4473541,0.0,1.0
2014-06-26,47.64,47.78,47.21,47.47,1611200,34.5629354810177,34.6645058203825,34.2509694386827,34.4396000689318,2220805.812115,0.0,1.0
2014-06-27,47.92,48.13,47.51,47.53,4285800,34.7660761597474,34.9184316687947,34.4686201658931,34.4831302143738,5907354.48706709,0.0,1.0
2014-06-30,47.78,48.06,47.59,47.87,5479100,34.6645058203825,34.8676464991123,34.5266603598159,34.7298010385457,7552145.68344051,0.0,1.0
2014-07-01,47.93,48.05,47.35,48.0,4546100,34.7733311839878,34.8603914748719,34.3525397780476,34.8241163536702,6266140.33171302,0.0,1.0
2014-07-02,48.04,48.43,47.89,48.02,1496000,34.8531364506316,35.1360823960052,34.7443110870264,34.8386264021509,2062019.2992329,0.0,1.0
2014-07-03,47.95,48.17,47.896,47.93,1509100,34.7878412324685,34.9474517657561,34.7486641015706,34.7733311839878,2080075.75165265,0.0,1.0
2014-07-07,48.19,48.33,47.78,47.98,1729200,34.9619618142368,35.0635321536017,34.6645058203825,34.8096063051895,2383451.71940744,0.0,1.0
2014-07-08,47.6,48.07,47.36,48.0,1844000,34.5339153840563,34.8749015233526,34.3597948022879,34.8241163536702,2541686.89023093,0.0,1.0
2014-07-09,47.94,48.12,47.73,47.73,1914100,34.7805862082281,34.9111766445544,34.6282306991808,34.6282306991808,2638309.58600381,0.0,1.0
2014-07-10,48.46,48.6,47.45,47.51,2574600,35.1578474687262,35.2594178080911,34.4250900204511,34.4686201658931,3548713.16029748,0.0,1.0
2014-07-11,48.34,48.69,48.05,48.33,2670400,35.070787177842,35.3247130262542,34.8603914748719,35.0635321536017,3680759.58333659,0.0,1.0
2014-07-14,48.46,48.62,48.34,48.5,2053000,35.1578474687262,35.2739278565718,35.070787177842,35.1868675656876,2829763.11585905,0.0,1.0
2014-07-15,48.22,48.6,48.01,48.4,1935200,34.9837268869578,35.2594178080911,34.8313713779105,35.1143173232841,2667392.87959593,0.0,1.0
2014-07-16,48.45,48.53,48.225,48.42,1742700,35.1505924444859,35.2086326384086,34.987354399078,35.1288273717648,2402059.51388581,0.0,1.0
2014-07-17,48.38,48.87,48.29,48.41,2414800,35.0998072748034,35.4553034625805,35.0345120566403,35.1215723475245,3328452.00787942,0.0,1.0
2014-07-18,48.77,48.88,48.31,48.5,2610900,35.382753220177,35.4625584868208,35.049022105121,35.1868675656876,3598747.4521171,0.0,1.0
2014-07-21,48.5,48.75,48.2,48.74,1439000,35.1868675656876,35.3682431716963,34.9692168384772,35.3609881474559,1983453.05587977,0.0,1.0
2014-07-22,48.44,48.78,48.265,48.49,2896200,35.1433374202455,35.3900082444173,35.0163744960394,35.1796125414472,3991992.17542669,0.0,1.0
2014-07-23,48.76,48.82,48.46,48.6,3213100,35.3754981959366,35.4190283413787,35.1578474687262,35.2594178080911,4428792.92136714,0.0,1.0
2014-07-24,48.8,49.17,48.51,48.75,2317400,35.404518292898,35.6729541897909,35.1941225899279,35.3682431716963,3194200.21660583,0.0,1.0
2014-07-25,48.05,48.93,48.0,48.81,2208700,34.8603914748719,35.4988336080226,34.8241163536702,35.4117733171384,3044373.01217628,0.0,1.0
2014-07-28,47.73,48.15,47.52,48.06,1996700,34.6282306991808,34.9329417172754,34.4758751901335,34.8676464991123,2752161.72110851,0.0,1.0
2014-07-29,47.71,48.09,47.6099,47.89,1688900,34.6137206507001,34.8894115718333,34.5410978580542,34.7443110870264,2327904.00700163,0.0,1.0
2014-07-30,46.7,47.95,46.68,47.95,2514400,33.880963202425,34.7878412324685,33.8664531539443,34.7878412324685,3465736.1804754,0.0,1.0
2014-07-31,45.45,46.52,45.345,46.52,2835300,32.9740851723815,33.7503727660987,32.8979074178578,33.7503727660987,3908050.34700203,0.0,1.0
2014-08-01,45.31,45.51,45.12,45.45,2314000,32.8725148330166,33.0176153178236,32.73466937245,32.9740851723815,3189513.80910757,0.0,1.0
2014-08-04,45.01,45.504,44.91,45.4,2070900,32.6548641058062,33.0132623032793,32.5823138634027,32.9378100511797,2854435.67298222,0.0,1.0
2014-08-05,44.69,45.235,44.46,44.96,1795000,32.422703330115,32.818102151214,32.255837772587,32.6185889846044,2474147.48805017,0.0,1.0
2014-08-06,45.4,45.44,44.52,44.59,2273200,32.9378100511797,32.9668301481411,32.2993679180291,32.3501530877115,3133276.9191285,0.0,1.0
2014-08-07,45.21,45.65,45.05,45.54,1588300,32.7999645906131,33.1191856571884,32.6838842027675,33.0393803905446,2189241.4792591,0.0,1.0
2014-08-08,46.0,46.04,45.09,45.3,1748000,33.3731115056006,33.402131602562,32.7129042997289,32.8652598087762,2409364.79616251,0.0,1.0
2014-08-11,46.16,46.45,46.01,46.06,1199900,33.4891918934462,33.6995875964163,33.3803665298409,33.4166416510427,1653888.34034061,0.0,1.0
2014-08-12,46.17,46.25,45.86,46.1,1005400,33.4964469176865,33.5544871116093,33.2715411662357,33.4456617480041,1385798.26433741,0.0,1.0
2014-08-13,46.85,46.89,46.22,46.29,1929900,33.9897885660302,34.0188086629916,33.5327220388883,33.5835072085707,2660087.59731923,0.0,1.0
2014-08-14,47.14,47.17,46.8,46.85,1590500,34.2001842690003,34.2219493417213,33.9535134448284,33.9897885660302,2192273.8605815,0.0,1.0
2014-08-15,47.48,48.04,47.13,47.25,1449200,34.4468550931721,34.8531364506316,34.1929292447599,34.2799895356441,1997512.27837455,0.0,1.0
2014-08-18,47.84,48.07,47.58,47.65,1377000,34.7080359658246,34.8749015233526,34.5194053355756,34.570190505258,1897995.03679392,0.0,1.0
2014-08-19,48.33,50.0,47.77,47.82,2252600,35.0635321536017,36.2751212017398,34.6572507961422,34.6935259173439,3104882.80310964,0.0,1.0
2014-08-20,47.69,48.5,47.62,48.27,1472700,34.5992106022194,35.1868675656876,34.548425432537,35.0200020081596,2029903.62431838,0.0,1.0
2014-08-21,47.57,47.85,47.55,47.66,951000,34.5121503113352,34.715290990065,34.4976402628545,34.5774455294984,1310815.7443653,0.0,1.0
2014-08-22,47.1,47.69,47.07,47.54,1169300,34.1711641720389,34.5992106022194,34.1493990993178,34.4903852386142,1611710.6728563,0.0,1.0
2014-08-25,47.38,47.5,47.14,47.32,1603300,34.3743048507686,34.4613651416528,34.2001842690003,34.3307747053265,2209916.80645729,0.0,1.0
2014-08-26,47.5,47.93,47.395,47.5,830500,34.4613651416528,34.7733311839878,34.3851873871291,34.4613651416528,1144723.9492065,0.0,1.0
2014-08-27,47.71,47.72,47.31,47.46,859000,34.6137206507001,34.6209756749405,34.3235196810862,34.4323450446914,1184007.07088306,0.0,1.0
2014-08-28,47.6,47.85,47.45,47.57,752100,34.5339153840563,34.715290990065,34.4250900204511,34.5121503113352,1036660.90571729,0.0,1.0
2014-08-29,47.78,47.82,47.42,47.58,1150900,34.6645058203825,34.6935259173439,34.40332494773,34.5194053355756,1586348.93815986,0.0,1.0
2014-09-02,47.22,48.04,47.11,47.84,1842000,34.2582244629231,34.8531364506316,34.1784191962792,34.7080359658246,2538930.17993783,0.0,1.0
2014-09-03,47.85,47.87,46.5,46.57,2099800,34.8966665960737,34.91125245463,33.9121211435199,33.9631716484671,2879227.15263883,0.25,1.0
2014-09-04,46.37,47.79,46.25,47.79,3447300,33.8173130629036,34.8529090204046,33.7297979115655,34.8529090204046,4726907.2117782,0.0,1.0
2014-09-05,47.03,47.03,46.17,46.41,1282700,34.2986463952632,34.2986463952632,33.6714544773401,33.8464847800163,1758826.87336405,0.0,1.0
2014-09-08,46.54,47.06,46.35,46.91,1087700,33.9412928606326,34.3205251830978,33.8027272043472,34.2111312439251,1491444.60135501,0.0,1.0
2014-09-09,46.08,46.4199,46.02,46.35,1307700,33.6058181138365,33.8537047800017,33.5620605381674,33.8027272043472,1793106.65182675,0.0,1.0
2014-09-10,45.79,46.14,45.67,46.02,1972600,33.3943231647694,33.6495756895055,33.3068080134312,33.5620605381674,2704811.63982063,0.0,1.0
2014-09-11,45.93,46.03,45.59,45.73,1620800,33.4964241746638,33.5693534674456,33.2484645792058,33.3505655891003,2222426.59729357,0.0,1.0
2014-09-12,45.19,45.86,45.14,45.81,1582900,32.9567474080788,33.4453736697166,32.9202827616879,33.4089090233257,2170458.45314411,0.0,1.0
2014-09-15,45.2,45.42,44.86,45.42,1812100,32.964040337357,33.1244847814768,32.716080741899,33.1244847814768,2484735.46209012,0.0,1.0
2014-09-16,45.52,45.56,44.9,45.27,2883800,33.1974140742586,33.2265857913713,32.7452524590117,33.0150908423042,3954241.00522901,0.0,1.0
2014-09-17,45.88,46.065,45.4025,45.57,2387100,33.4599595282729,33.5948787199192,33.11172215524,33.2338787206495,3273170.36673215,0.0,1.0
2014-09-18,45.72,46.25,45.665,46.16,1903100,33.3432726598221,33.7297979115655,33.3031615487921,33.6641615480619,2609513.85569434,0.0,1.0
2014-09-19,46.27,46.38,45.78,46.04,3562200,33.7443837701218,33.8246059921818,33.3870302354912,33.5766463967238,4884457.07359276,0.0,1.0
2014-09-22,46.12,46.24,45.97,46.12,1872345,33.6349898309492,33.7225049822873,33.5255958917765,33.6349898309492,2567342.87222953,0.0,1.0
2014-09-23,45.06,45.92,45.03,45.88,2437980,32.8619393274625,33.4891312453857,32.840060539628,33.4599595282729,3342936.57185943,0.0,1.0
2014-09-24,45.78,45.82,45.1,45.2,1377132,33.3870302354912,33.4162019526039,32.8911110445752,32.964040337357,1888311.19495563,0.0,1.0
2014-09-25,45.0,45.5499,44.87,45.52,1298507,32.8181817517934,33.2192199328003,32.7233736711771,33.1974140742586,1780501.29169045,0.0,1.0
2014-09-26,45.28,45.32,44.66,45.01,1729385,33.0223837715824,33.0515554886951,32.5702221563354,32.8254746810716,2371317.38706844,0.0,1.0
2014-09-29,45.11,45.2,44.71,44.88,1177235,32.8984039738534,32.964040337357,32.6066868027263,32.7306666004553,1614214.19994132,0.0,1.0
2014-09-30,44.36,45.18,44.35,45.04,3216648,32.3514342779901,32.9494544788006,32.344141348712,32.8473534689061,4410639.23329908,0.0,1.0
2014-10-01,43.77,44.46,43.58,44.37,3392656,31.9211514505777,32.4243635707719,31.7825857942924,32.3587272072683,4651979.84320558,0.0,1.0
2014-10-02,43.62,43.84,43.215,43.61,2641347,31.8117575114051,31.972201955525,31.516393875639,31.8044645821269,3621791.60012436,0.0,1.0
2014-10-03,44.08,44.2,43.43,43.67,3247203,32.1472322582012,32.2347474095393,31.6731918551197,31.848222157796,4452535.97853619,0.0,1.0
2014-10-06,43.84,44.85,43.66,44.63,1585620,31.972201955525,32.7087878126208,31.8409292285178,32.5483433685009,2174188.09304086,0.0,1.0
2014-10-07,42.55,43.69,42.5,43.63,3844852,31.0314140786402,31.8628080163523,30.9949494322493,31.8190504406833,5272026.99127429,0.0,1.0
2014-10-08,43.33,43.36,42.43,42.61,3696117,31.600262562338,31.6221413501725,30.9438989273021,31.0751716543093,5068082.87728831,0.0,1.0
2014-10-09,42.04,43.46,41.99,43.33,2587882,30.6594746854532,31.6950706429543,30.6230100390624,31.600262562338,3548480.86590404,0.0,1.0
2014-10-10,41.54,42.22,41.53,42.04,3206913,30.2948282215444,30.7907474124604,30.2875352922662,30.6594746854532,4397290.68756571,0.0,1.0
2014-10-13,40.44,41.62,40.4,41.59,2809447,29.492606000945,30.3531716557698,29.4634342838323,30.3312928679353,3852288.83050754,0.0,1.0
2014-10-14,40.49,40.745,39.93,40.48,5900817,29.5290706473359,29.7150403439294,29.120666607758,29.5217777180577,8091147.98035663,0.0,1.0
2014-10-15,40.01,40.23,39.22,40.0,4338261,29.1790100419834,29.3394544861033,28.6028686290075,29.1717171127053,5948585.03973432,0.0,1.0
2014-10-16,40.01,40.4,39.05,39.26,4718819,29.1790100419834,29.4634342838323,28.4788888312785,28.6320403461202,6470402.7970226,0.0,1.0
2014-10-17,41.11,41.37,40.195,40.39,2238225,29.9812322625828,30.1708484238154,29.3139292336297,29.4561413545541,3069034.28598679,0.0,1.0
2014-10-20,41.91,42.11,40.96,41.05,2548319,30.5646666048369,30.7105251904005,29.8718383234102,29.9374746869138,3494232.43089125,0.0,1.0
2014-10-21,41.65,41.97,41.39,41.57,2726791,30.3750504436044,30.608424180506,30.1854342823718,30.3167070093789,3738951.65576302,0.0,1.0
2014-10-22,41.32,41.86,41.11,41.63,3832450,30.1343837774245,30.5282019584461,29.9812322625828,30.360464585048,5255021.47877451,0.0,1.0
2014-10-23,42.2,43.355,42.08,42.41,4602813,30.7761615539041,31.6184948855334,30.6886464025659,30.9293130687458,6311336.39780884,0.0,1.0
2014-10-24,42.38,42.58,41.5275,42.31,2818598,30.9074342809112,31.0532928664748,30.2857120599467,30.856383775964,3864836.60061602,0.0,1.0
2014-10-27,42.38,42.68,41.93,42.16,2528403,30.9074342809112,31.1262221592565,30.5792524633933,30.7469898367913,3466923.78817673,0.0,1.0
2014-10-28,43.31,43.32,42.419,42.65,1916608,31.5856767037816,31.5929696330598,30.9358767050961,31.104343371422,2628035.9055933,0.0,1.0
2014-10-29,43.0,43.37,42.71,43.27,1485571,31.3595958961582,31.6294342794507,31.148100947091,31.5565049866689,2037001.79082428,0.0,1.0
2014-10-30,43.13,43.34,42.81,42.96,1441445,31.4544039767745,31.6075554916162,31.2210302398728,31.3304241790455,1976496.61064648,0.0,1.0
2014-10-31,43.35,43.68,43.13,43.37,1982212,31.6148484208943,31.8555150870741,31.4544039767745,31.6294342794507,2717991.52904397,0.0,1.0
2014-11-03,42.96,43.52,42.84,43.4,1640279,31.3304241790455,31.7388282186233,31.2429090277073,31.6513130672852,2249136.02948056,0.0,1.0
2014-11-04,42.49,42.93,42.27,42.93,1966904,30.9876565029712,31.3085453912109,30.8272120588513,31.3085453912109,2697001.33509569,0.0,1.0
2014-11-05,42.19,43.06,42.0,43.06,2286472,30.7688686246259,31.4033534718272,30.6303029683405,31.4033534718272,3135190.14484638,0.0,1.0
2014-11-06,42.86,42.96,42.13,42.3,1954906,31.2574948862637,31.3304241790455,30.7251110489568,30.8490908466858,2680549.78381588,0.0,1.0
2014-11-07,42.72,42.98,42.51,42.81,1530047,31.1553938763692,31.3450100376018,31.0022423615275,31.2210302398728,2097986.88790056,0.0,1.0
2014-11-10,42.62,42.81,42.394,42.72,1043802,31.0824645835875,31.2210302398728,30.9176443819007,31.1553938763692,1431252.0527568,0.0,1.0
2014-11-11,42.55,42.85,42.425,42.75,1313926,31.0314140786402,31.2502019569855,30.940252462663,31.1772726642038,1801643.6878551,0.0,1.0
2014-11-12,42.86,42.96,42.16,42.4,1349091,31.2574948862637,31.3304241790455,30.7469898367913,30.9220201394676,1849861.62424073,0.0,1.0
2014-11-13,42.73,43.11,42.45,42.94,882612,31.1626868056474,31.4398181182181,30.9584847858585,31.3158383204891,1210229.75314071,0.0,1.0
2014-11-14,42.29,42.71,42.04,42.62,1362500,30.8417979174076,31.148100947091,30.6594746854532,31.0824645835875,1868247.92621698,0.0,1.0
2014-11-17,43.25,43.31,42.28,42.39,1592822,31.5419191281126,31.5856767037816,30.8345049881295,30.9147272101894,2184063.41162039,0.0,1.0
2014-11-18,43.63,43.8,43.08,43.28,2435398,31.8190504406833,31.9430302384123,31.4179393303836,31.5637979159471,3339396.1563398,0.0,1.0
2014-11-19,43.57,43.645,43.2101,43.27,2453742,31.9576160969686,32.0126269119164,31.6936375329728,31.7375728371777,3345354.0031148,0.25,1.0
2014-11-20,43.97,44.55,43.335,43.4,3717382,32.2510071100232,32.6764240789523,31.7852488767991,31.8329249164204,5068160.69285479,0.0,1.0
2014-11-21,43.72,44.45,43.63,44.45,2418497,32.0676377268641,32.6030763256887,32.0016247489268,32.6030763256887,3297302.08818659,0.0,1.0
2014-11-24,43.85,44.33,43.73,43.73,2299431,32.1629898061068,32.5150590217723,32.0749725021904,32.0749725021904,3134971.28089925,0.0,1.0
2014-11-25,43.87,44.22,43.85,43.98,2154099,32.1776593567595,32.4343764931823,32.1629898061068,32.2583418853496,2936830.24244423,0.0,1.0
2014-11-26,43.8,44.1,43.68,43.95,983688,32.126315929475,32.3463591892659,32.0382986255586,32.2363375593705,1341129.01381482,0.0,1.0
2014-11-28,43.94,44.12,43.73,43.89,761795,32.2290027840441,32.3610287399187,32.0749725021904,32.1923289074123,1038607.13669279,0.0,1.0
2014-12-01,43.51,44.03,43.5,43.63,1700340,31.9136074450104,32.2950157619814,31.9062726696841,32.0016247489268,2318189.61637215,0.0,1.0
2014-12-02,44.53,44.56,43.44,43.49,2902278,32.6617545282996,32.6837588542787,31.8622640177259,31.8989378943577,3956873.75667532,0.0,1.0
2014-12-03,43.9,44.7,43.36,44.6,3896113,32.1996636827386,32.7864457088478,31.803585815115,32.7130979555841,5311836.8683984,0.0,1.0
2014-12-04,43.63,44.05,43.54,43.81,1821624,32.0016247489268,32.3096853126341,31.9356117709895,32.1336507048014,2483544.37449822,0.0,1.0
2014-12-05,44.2,44.27,43.56,43.59,2452947,32.4197069425296,32.4710503698141,31.9502813216423,31.9722856476214,3344270.12533446,0.0,1.0
2014-12-08,43.58,44.18,43.44,44.12,2265251,31.964950872295,32.4050373918768,31.8622640177259,32.3610287399187,3088371.3531862,0.0,1.0
2014-12-09,43.73,43.81,43.1535,43.18,1970658,32.0749725021904,32.1336507048014,31.6521227046256,31.6715598592404,2686732.60231525,0.0,1.0
2014-12-10,43.74,43.89,43.5,43.62,2454951,32.0823072775168,32.1923289074123,31.9062726696841,31.9942899736004,3347002.31536188,0.0,1.0
2014-12-11,44.28,44.62,43.53,43.73,3182415,32.4783851451405,32.7277675062369,31.9282769956632,32.0749725021904,4338803.65573177,0.0,1.0
2014-12-12,43.17,44.16,43.15,43.88,2375100,31.6642250839141,32.3903678412241,31.6495555332613,32.1849941320859,3238135.99506303,0.0,1.0
2014-12-15,42.36,43.4175,42.26,43.23,2407180,31.0701082824786,31.8457607732416,30.9967605292149,31.7082337358722,3281872.84939406,0.0,1.0
2014-12-16,41.86,42.97,41.83,42.12,2075239,30.7033695161604,31.5175295773868,30.6813651901813,30.8940736746458,2829315.02010804,0.0,1.0
2014-12-17,42.75,42.87,41.77,41.9,1923948,31.3561645202068,31.4441818241231,30.6373565382231,30.7327086174658,2623049.67008948,0.0,1.0
2014-12-18,44.29,44.41,43.03,43.18,3679797,32.4857199204668,32.5737372243832,31.561538229345,31.6715598592404,5016918.49615805,0.0,1.0
2014-12-19,44.8,45.155,44.42,44.54,4073750,32.8597934621114,33.1201779861973,32.5810719997096,32.6690893036259,5554021.5190468,0.0,1.0
2014-12-22,44.65,45.097,44.49,45.01,2112735,32.7497718322159,33.0776362893044,32.6324154269941,33.0138237439651,2880435.87702813,0.0,1.0
2014-12-23,45.33,45.38,44.85,44.85,1355881,33.2485365544087,33.2852104310405,32.8964673387432,32.8964673387432,1848565.14299274,0.0,1.0
2014-12-24,45.1,45.57,45.09,45.4,533729,33.0798367219023,33.4245711622415,33.072501946576,33.2998799816933,727669.187195908,0.0,1.0
2014-12-26,45.16,45.47,45.12,45.19,643220,33.1238453738605,33.3512234089778,33.0945062725551,33.1458496998396,876945.743229526,0.0,1.0
2014-12-29,45.35,45.51,44.87,45.03,843383,33.2632061050614,33.3805625102833,32.911136889396,33.0284932946178,1149841.62768905,0.0,1.0
2014-12-30,44.85,45.49,44.82,45.27,990707,32.8964673387432,33.3658929596305,32.8744630127641,33.2045279024505,1350698.49575214,0.0,1.0
2014-12-31,44.22,44.99,44.17,44.87,1335186,32.4343764931823,32.9991541933123,32.3977026165505,32.911136889396,1820350.23649709,0.0,1.0
2015-01-02,43.88,44.32,43.59,44.25,1641570,32.1849941320859,32.5077242464459,31.9722856476214,32.4563808191614,2238064.46272394,0.0,1.0
2015-01-05,44.22,44.88,44.0,44.15,2695171,32.4343764931823,32.9184716647223,32.2730114360023,32.3830330658977,3674510.64289926,0.0,1.0
2015-01-06,43.02,44.43,42.72,44.28,2612045,31.5542034540186,32.5884067750359,31.3341601942277,32.4783851451405,3561179.29149275,0.0,1.0
2015-01-07,43.68,43.96,43.19,43.46,2540285,32.0382986255586,32.2436723346968,31.6788946345668,31.8769335683786,3463343.98392435,0.0,1.0
2015-01-08,44.07,44.59,43.955,44.2,2607836,32.3243548632868,32.7057631802578,32.2400049470336,32.4197069425296,3555440.87441422,0.0,1.0
2015-01-09,43.77,44.23,43.67,44.07,1181296,32.1043116034959,32.4417112685087,32.0309638502323,32.3243548632868,1610541.49232621,0.0,1.0
2015-01-12,43.42,43.93,43.26,43.75,1267369,31.8475944670732,32.2216680087177,31.7302380618513,32.0896420528432,1727890.69004549,0.0,1.0
2015-01-13,43.11,43.8,42.65,43.61,2395775,31.6202164319559,32.126315929475,31.2828167669431,31.9869551982741,3266323.63419315,0.0,1.0
2015-01-14,43.3,43.43,42.46,42.66,2032433,31.7595771631568,31.8549292423995,31.1434560357422,31.2901515422695,2770954.67763629,0.0,1.0
2015-01-15,42.26,43.77,42.05,43.67,4852165,30.9967605292149,32.1043116034959,30.8427302473613,32.0309638502323,6615287.83650585,0.0,1.0
2015-01-16,43.12,43.13,42.12,42.25,2761407,31.6275512072822,31.6348859826086,30.8940736746458,30.9894257538886,3764814.70410469,0.0,1.0
2015-01-20,43.41,43.66,42.9,43.34,2658211,31.8402596917468,32.0236290749059,31.4661861501022,31.7889162644623,3624120.55137573,0.0,1.0
2015-01-21,43.93,44.275,43.165,43.26,1617834,32.2216680087177,32.4747177574773,31.6605576962509,31.7302380618513,2205703.55329747,0.0,1.0
2015-01-22,44.14,44.3,43.71,44.17,2615277,32.3756982905714,32.4930546957932,32.0603029515377,32.3977026165505,3565585.6977645,0.0,1.0
2015-01-23,43.35,44.09,43.31,44.05,1790112,31.7962510397886,32.3390244139396,31.7669119384832,32.3096853126341,2440581.91334861,0.0,1.0
2015-01-26,43.3,43.43,42.57,43.14,2817952,31.7595771631568,31.8549292423995,31.2241385643322,31.642220757935,3841906.36333623,0.0,1.0
2015-01-27,43.2,43.345,42.48,42.8,1954917,31.6862294098932,31.7925836521254,31.1581255863949,31.3928383968386,2665271.82226459,0.0,1.0
2015-01-28,42.66,43.56,42.61,43.41,1478557,31.2901515422695,31.9502813216423,31.2534776656377,31.8402596917468,2015817.70976061,0.0,1.0
2015-01-29,42.94,43.13,42.26,42.68,2015800,31.4955252514077,31.6348859826086,30.9967605292149,31.3048210929222,2748277.77308242,0.0,1.0
2015-01-30,42.1,42.965,42.05,42.53,2838975,30.8794041239931,31.5138621897236,30.8427302473613,31.1947994630268,3870568.45462679,0.0,1.0
2015-02-02,42.34,42.6,41.83,42.22,3366905,31.0554387318258,31.2461428903113,30.6813651901813,30.9674214279095,4590331.4691835,0.0,1.0
2015-02-03,43.08,43.12,42.43,42.43,3379849,31.5982121059768,31.6275512072822,31.1214517097631,31.1214517097631,4607978.90816294,0.0,1.0
2015-02-04,43.04,43.52,42.68,42.9,2178572,31.5688730046713,31.9209422203368,31.3048210929222,31.4661861501022,2970195.95429097,0.0,1.0
2015-02-05,43.19,43.3,43.02,43.12,1805361,31.6788946345668,31.7595771631568,31.5542034540186,31.6275512072822,2461371.91620689,0.0,1.0
2015-02-06,42.43,43.25,42.26,43.12,3367542,31.1214517097631,31.722903286525,30.9967605292149,31.6275512072822,4591199.93477604,0.0,1.0
2015-02-09,42.38,42.72,42.26,42.4,2770478,31.0847778331313,31.3341601942277,30.9967605292149,31.099447383784,3777181.81774673,0.0,1.0
2015-02-10,43.65,43.94,42.59,43.01,3811698,32.0162942995795,32.2290027840441,31.2388081149849,31.5468686786922,5196748.13528264,0.0,1.0
2015-02-11,43.24,43.82,42.99,43.65,3088353,31.7155685111986,32.1409854801277,31.5321991280395,32.0162942995795,4210562.50884633,0.0,1.0
2015-02-12,44.35,44.45,43.16,43.92,5060268,32.529728572425,32.6030763256887,31.6568903085877,32.2143332333914,6899008.86508596,0.0,1.0
2015-02-13,43.69,44.21,43.27,44.18,4098905,32.045633400885,32.4270417178559,31.7375728371777,32.4050373918768,5588317.04805855,0.0,1.0
2015-02-17,43.88,44.08,43.52,43.54,3125337,32.1849941320859,32.3316896386132,31.9209422203368,31.9356117709895,4260985.32120851,0.0,1.0
2015-02-18,44.19,44.24,43.54,43.64,4034075,32.4123721672032,32.449046043835,31.9356117709895,32.0089595242532,5499929.8826508,0.0,1.0
2015-02-19,44.47,44.72,44.1,44.31,2793744,32.6177458763414,32.8011152595005,32.3463591892659,32.5003894711196,3808901.94408294,0.0,1.0
2015-02-20,44.71,44.9,44.01,44.34,2018580,32.7937804841741,32.9331412153751,32.2803462113286,32.5223937970987,2752067.93689291,0.0,1.0
2015-02-23,44.83,45.01,44.41,44.6,2115509,32.8817977880905,33.0138237439651,32.5737372243832,32.7130979555841,2884217.86062895,0.0,1.0
2015-02-24,45.33,45.52,44.86,44.94,3231625,33.2485365544087,33.3878972856096,32.9038021140696,32.9624803166805,4405895.00865041,0.0,1.0
2015-02-25,45.85,45.91,45.26,45.38,3614393,33.6299448713796,33.6739535233378,33.1971931271242,33.2852104310405,4927748.75735922,0.0,1.0
2015-02-26,46.16,46.22,45.7,45.88,3911909,33.8573229064969,33.9013315584551,33.5199232414842,33.6519491973587,5333372.63370429,0.0,1.0
2015-02-27,46.2,46.3,45.87,46.14,4115128,33.8866620078024,33.960009761066,33.6446144220324,33.8426533558442,5610434.97161878,0.0,1.0
2015-03-02,46.4,46.4,46.08,46.22,2888109,34.0333575143297,34.0333575143297,33.798644703886,33.9013315584551,3937556.19155636,0.0,1.0
2015-03-03,45.88,46.4,45.85,46.27,2485238,33.6519491973587,34.0333575143297,33.6299448713796,33.938005435087,3388294.65037198,0.0,1.0
2015-03-04,44.85,45.47,44.55,45.36,2497638,33.1018410478814,33.5594361749647,32.8804240509056,33.4782499427403,3384073.53651315,0.28,1.0
2015-03-05,44.39,45.1,44.38,45.1,2345805,32.7623349858519,33.2863552120279,32.754954419286,33.2863552120279,3178353.55736908,0.0,1.0
2015-03-06,43.64,44.26,43.15,43.98,3625182,32.2087924934124,32.6663876204957,31.8471447316853,32.4597317566516,4911793.65113911,0.0,1.0
2015-03-09,43.53,43.87,43.29,43.86,2608399,32.1276062611879,32.3785455244272,31.9504726636073,32.3711649578613,3534144.6713124,0.0,1.0
2015-03-10,42.8,43.42,42.75,43.04,2723211,31.5888249018802,32.0464200289635,31.5519220690509,31.7659584994608,3689704.54463036,0.0,1.0
2015-03-11,42.44,42.78,42.16,42.75,2202558,31.3231245055092,31.5740637687484,31.1164686416651,31.5519220690509,2984266.8314765,0.0,1.0
2015-03-12,42.75,42.97,42.49,42.64,2323113,31.5519220690509,31.7142945334998,31.3600273383385,31.4707358368264,3147607.95024325,0.0,1.0
2015-03-13,41.85,42.698,41.625,42.57,2694378,30.8876710781235,31.5135431229084,30.7216083303916,31.4190718708654,3650638.43806156,0.0,1.0
2015-03-16,42.4,42.4,41.9,42.18,2140664,31.2936022392458,31.2936022392458,30.9245739109528,31.1312297747969,2900406.06083282,0.0,1.0
2015-03-17,41.75,42.17,41.52,42.08,4397220,30.8138654124649,31.123849208231,30.6441123814501,31.0574241091383,5957835.29727939,0.0,1.0
2015-03-18,42.65,42.8,41.03,41.72,4163556,31.4781164033923,31.5888249018802,30.282464619723,30.7917237127673,5641241.7161296,0.0,1.0
2015-03-19,42.8,43.02,42.36,42.62,2819214,31.5888249018802,31.7511973663291,31.2640799729823,31.4559747036947,3819779.92453964,0.0,1.0
2015-03-20,43.27,43.43,42.885,43.1,3450106,31.9357115304756,32.0538005955293,31.65155971769,31.810241898856,4674581.50971646,0.0,1.0
2015-03-23,43.43,43.585,43.17,43.25,1853745,32.0538005955293,32.1681993773002,31.861905864817,31.9209503973439,2511656.77249608,0.0,1.0
2015-03-24,44.06,44.42,43.82,44.18,3671589,32.5187762891785,32.7844766855495,32.3416426915979,32.6073430879688,4974670.93784318,0.0,1.0
2015-03-25,44.05,44.4,43.79,44.38,2953161,32.5113957226126,32.7697155524177,32.3195009919003,32.754954419286,4001265.99177411,0.0,1.0
2015-03-26,43.71,44.0232,43.34,43.86,3135707,32.2604564593734,32.4916158042161,31.9873754964366,32.3711649578613,4248599.30740925,0.0,1.0
2015-03-27,44.0,44.04,43.5,43.61,1769951,32.4744928897833,32.5040151560468,32.1054645614904,32.1866507937148,2398123.4830768,0.0,1.0
2015-03-30,44.71,44.76,43.94,44.15,1748385,32.9985131159594,33.0354159487887,32.4302094903882,32.5852013882712,2368903.50408527,0.0,1.0
2015-03-31,44.2,44.63,44.13,44.55,1679278,32.6221042211005,32.9394685834325,32.5704402551395,32.8804240509056,2275269.77097911,0.0,1.0
2015-04-01,44.47,44.48,43.96,44.16,1515403,32.8213795183788,32.8287600849446,32.4449706235199,32.5925819548371,2053233.97123707,0.0,1.0
2015-04-02,44.78,44.89,44.25,44.37,2957498,33.0501770819204,33.1313633141449,32.6590070539298,32.7475738527202,4007142.2344193,0.0,1.0
2015-04-06,45.7,45.88,44.58,44.69,2225662,33.7291892059795,33.862039404165,32.9025657506032,32.9837519828277,3015570.66132999,0.0,1.0
2015-04-07,45.76,46.025,45.48,45.66,1843822,33.7734726053747,33.96905761937,33.5668167415306,33.6996669397161,2498212.0051988,0.0,1.0
2015-04-08,45.72,46.2,45.51,45.78,2115878,33.7439503391112,34.0982175342725,33.5889584412282,33.7882337385064,2866823.27314461,0.0,1.0
2015-04-09,46.14,46.25,45.7,45.73,1580112,34.0539341348774,34.1351203671018,33.7291892059795,33.7513309056771,2140908.81221652,0.0,1.0
2015-04-10,45.72,46.14,45.415,46.0,2633167,33.7439503391112,34.0539341348774,33.5188430588525,33.9506062029553,3567703.07062901,0.0,1.0
2015-04-13,45.15,45.52,45.11,45.46,1651509,33.3232580448572,33.596339007794,33.2937357785938,33.5520556083989,2237645.28815356,0.0,1.0
2015-04-14,44.69,45.114,44.38,44.97,2164372,32.9837519828277,33.2966880052201,32.754954419286,33.1904078466718,2932528.25604432,0.0,1.0
2015-04-15,45.21,45.23,44.7164,44.9,1901990,33.3675414442524,33.3823025773841,33.0032366785615,33.1387438807107,2577024.38292204,0.0,1.0
2015-04-16,45.44,45.68,45.08,45.15,1573275,33.5372944752672,33.7144280728478,33.2715940788962,33.3232580448572,2131645.2957385,0.0,1.0
2015-04-17,45.09,45.335,44.79,45.05,2152962,33.2789746454621,33.4597985263256,33.0575576484863,33.2494523791986,2917068.73827128,0.0,1.0
2015-04-20,45.09,45.28,44.9,45.26,1239835,33.2789746454621,33.4192054102134,33.1387438807107,33.4044442770817,1679864.26101091,0.0,1.0
2015-04-21,44.41,45.14,44.36,45.14,1829826,32.7770961189836,33.3158774782914,32.7401932861543,33.3158774782914,2479248.69137309,0.0,1.0
2015-04-22,44.99,45.07,44.42,44.59,1816019,33.2051689798035,33.2642135123304,32.7844766855495,32.9099463171691,2460541.45544913,0.0,1.0
2015-04-23,45.11,45.42,44.74,44.84,1354832,33.2937357785938,33.5225333421354,33.020654815657,33.0944604813156,1835674.79259251,0.0,1.0
2015-04-24,45.4,45.64,45.11,45.22,1477586,33.5077722090037,33.6849058065844,33.2937357785938,33.3749220108182,2001995.35742262,0.0,1.0
2015-04-27,45.2,45.76,45.1,45.49,3555412,33.3601608776865,33.7734726053747,33.2863552120279,33.5741973080965,4817261.61301248,0.0,1.0
2015-04-28,45.34,45.545,45.03,45.29,2832738,33.4634888096086,33.6147904242087,33.2346912460669,33.4265859767793,3838103.72106573,0.0,1.0
2015-04-29,44.98,45.51,44.905,45.24,2473560,33.1977884132376,33.5889584412282,33.1424341639937,33.38968314395,3351450.02477439,0.0,1.0
2015-04-30,44.41,45.86,44.05,44.84,2667742,32.7770961189836,33.8472782710333,32.5113957226126,33.0944604813156,3614549.06773705,0.0,1.0
2015-05-01,46.05,46.15,44.26,44.69,5047731,33.9875090357846,34.0613147014432,32.6663876204957,32.9837519828277,6839218.85258673,0.0,1.0
2015-05-04,45.64,45.99,45.55,45.97,1883320,33.6849058065844,33.9432256363895,33.6184807074916,33.9284645032577,2551728.22193846,0.0,1.0
2015-05-05,44.58,45.82,44.54,45.58,3041615,32.9025657506032,33.8177560047698,32.8730434843398,33.6406224071892,4121113.15961778,0.0,1.0
2015-05-06,45.09,45.14,44.53,44.71,1781839,33.2789746454621,33.3158774782914,32.8656629177739,32.9985131159594,2414230.64760667,0.0,1.0
2015-05-07,45.37,45.5,44.93,45.11,1068830,33.4856305093061,33.5815778746623,33.1608855804083,33.2937357785938,1448167.95629765,0.0,1.0
2015-05-08,45.98,46.21,45.66,45.75,1589792,33.9358450698236,34.1055981008384,33.6996669397161,33.7660920388088,2154024.33649724,0.0,1.0
2015-05-11,45.65,46.36,45.6,45.86,2230394,33.6922863731502,34.2163065993263,33.6553835403209,33.8472782710333,3021982.09324077,0.0,1.0
2015-05-12,45.36,45.47,44.97,45.22,1164431,33.4782499427403,33.5594361749647,33.1904078466718,33.3749220108182,1577698.66257461,0.0,1.0
2015-05-13,45.25,45.69,45.11,45.29,1168677,33.3970637105158,33.7218086394137,33.2937357785938,33.4265859767793,1583451.60845229,0.0,1.0
2015-05-14,46.38,46.39,45.68,45.69,1284580,34.231067732458,34.2384482990239,33.7144280728478,33.7218086394137,1740489.68807091,0.0,1.0
2015-05-15,46.56,46.57,46.16,46.35,1339288,34.3639179306435,34.3712984972093,34.0686952680091,34.2089260327604,1814614.0788095,0.0,1.0
2015-05-18,46.55,46.7,46.45,46.58,1323869,34.3565373640776,34.4672458625655,34.282731698419,34.3786790637752,1793722.72871814,0.0,1.0
2015-05-19,46.14,46.56,45.9,46.48,2655230,34.0539341348774,34.3639179306435,33.8768005372967,34.3048733981166,3597596.4396585,0.0,1.0
2015-05-20,46.25,46.53,46.1,46.21,1587677,34.1351203671018,34.3417762309459,34.0244118686139,34.1055981008384,2151158.70283467,0.0,1.0
2015-05-21,45.29,46.1,45.27,46.07,2456839,33.4265859767793,34.0244118686139,33.4118248436476,34.0022701689163,3328794.58247088,0.0,1.0
2015-05-22,44.8,45.4,44.76,45.25,1589543,33.0649382150521,33.5077722090037,33.0354159487887,33.3970637105158,2153686.9640235,0.0,1.0
2015-05-26,44.39,44.8,44.24,44.8,2131874,32.7623349858519,33.0649382150521,32.651626487364,33.0649382150521,2888496.40603659,0.0,1.0
2015-05-27,45.03,45.08,44.39,44.68,1787488,33.2346912460669,33.2715940788962,32.7623349858519,32.9763714162618,2421884.53155934,0.0,1.0
2015-05-28,44.65,45.03,44.425,44.92,1061627,32.9542297165642,33.2346912460669,32.7881669688324,33.1535050138425,1438408.5429305,0.0,1.0
2015-05-29,44.23,44.68,44.13,44.56,2205055,32.6442459207981,32.9763714162618,32.5704402551395,32.8878046174715,2987650.04058074,0.0,1.0
2015-06-01,44.35,44.5,44.01,44.27,1367164,32.7328127195884,32.8435212180763,32.4818734563492,32.6737681870616,1852383.5369551,0.0,1.0
2015-06-02,44.39,44.42,43.64,44.25,4076983,32.7623349858519,32.7844766855495,32.2087924934124,32.6590070539298,5523943.13311775,0.0,1.0
2015-06-03,44.3,44.54,44.08,44.26,1784133,32.9025657506032,33.0808189284846,32.739167004212,32.872856887623,2402155.88349827,0.28,1.0
2015-06-04,43.88,44.43,43.81,43.91,1523786,32.5906226893108,32.999119555289,32.5386321790954,32.612904336546,2051624.79764249,0.0,1.0
2015-06-05,43.22,43.82,43.085,43.66,1359475,32.100426450137,32.5460593948405,32.0001590375788,32.4272239429196,1830396.53978644,0.0,1.0
2015-06-08,42.94,43.35,42.84,43.08,886909,31.8924644092754,32.1969802548228,31.8181922518249,31.9964454297062,1194133.88602619,0.0,1.0
2015-06-09,42.93,43.17,42.72,43.0,1100541,31.8850371935304,32.0632903714118,31.7290656628842,31.9370277037458,1481767.91650682,0.0,1.0
2015-06-10,43.29,43.48,43.01,43.06,761604,32.1524169603524,32.2935340595085,31.9444549194908,31.9815909982161,1025423.28934884,0.0,1.0
2015-06-11,43.22,43.49,43.15,43.29,1275722,32.100426450137,32.3009612752536,32.0484359399216,32.1524169603524,1717631.53756372,0.0,1.0
2015-06-12,43.65,43.75,42.99,42.99,5910346,32.4197967271745,32.4940688846251,31.9296004880007,31.9296004880007,7957687.244959,0.0,1.0
2015-06-15,43.2,43.56,43.095,43.37,2036346,32.0855720186469,32.352951785469,32.0075862533238,32.2118346863129,2741735.35534524,0.0,1.0
2015-06-16,43.79,43.84,43.05,43.24,2285785,32.5237777476053,32.5609138263306,31.9741637824711,32.1152808816272,3077579.91481693,0.0,1.0
2015-06-17,44.32,44.34,43.6,43.81,2644154,32.9174201820933,32.9322746135835,32.3826606484492,32.5386321790954,3560087.77819561,0.0,1.0
2015-06-18,45.02,45.125,44.29,44.41,3260326,33.4373252842473,33.5153110495704,32.8951385348582,32.9842651237988,4389701.48695325,0.0,1.0
2015-06-19,44.74,45.08,44.67,45.05,2705835,33.2293632433857,33.4818885787177,33.1773727331703,33.4596069314825,3643135.04936321,0.0,1.0
2015-06-22,44.79,45.15,44.7,44.95,1160284,33.266499322111,33.5338790889331,33.1996543804055,33.3853347740319,1562205.86533005,0.0,1.0
2015-06-23,44.55,44.93,44.33,44.87,1205594,33.0882461442296,33.3704803425418,32.9248473978384,33.3259170480715,1623211.22932551,0.0,1.0
2015-06-24,44.5,44.72,44.37,44.42,1023334,33.0511100655044,33.2145088118956,32.9545562608186,32.9916923395439,1377816.44579401,0.0,1.0
2015-06-25,44.47,44.66,44.35,44.54,1571181,33.0288284182692,33.1699455174253,32.9397018293285,33.0808189284846,2115437.40471741,0.0,1.0
2015-06-26,44.91,44.935,44.33,44.66,1989765,33.3556259110517,33.3741939504144,32.9248473978384,33.1699455174253,2679018.71751093,0.0,1.0
2015-06-29,43.64,44.61,43.62,44.45,2357386,32.4123695114294,33.1328094387,32.3975150799393,33.0139739867791,3173983.46960482,0.0,1.0
2015-06-30,43.44,44.08,43.165,43.95,1825367,32.2638251965283,32.739167004212,32.0595767635392,32.6426131995262,2457673.32289329,0.0,1.0
2015-07-01,43.47,43.89,43.27,43.89,1948764,32.2861068437635,32.5980499050559,32.1375625288623,32.5980499050559,2623814.98921303,0.0,1.0
2015-07-02,43.16,43.74,42.925,43.48,1425677,32.0558631556667,32.48664166888,31.8813235856579,32.2935340595085,1919530.883358,0.0,1.0
2015-07-06,42.47,42.98,42.13,42.75,2898873,31.5433852692578,31.9221732722557,31.2908599339258,31.7513473101194,3903041.32733617,0.0,1.0
2015-07-07,43.99,44.06,42.53,42.64,2499338,32.6723220625064,32.7243125727218,31.5879485637281,31.6696479369237,3365107.57973245,0.0,1.0
2015-07-08,43.41,43.99,43.38,43.66,1897900,32.2415435492931,32.6723220625064,32.219261902058,32.4272239429196,2555331.72206969,0.0,1.0
2015-07-09,43.93,44.24,43.825,44.11,2256855,32.6277587680361,32.8580024561329,32.549773002713,32.7614486514471,3038628.57558964,0.0,1.0
2015-07-10,44.43,44.81,44.19,44.49,2628451,32.999119555289,33.2813537536011,32.8208663774076,33.0436828497593,3538945.26592854,0.0,1.0
2015-07-13,45.42,45.51,44.68,44.85,1732835,33.7344139140496,33.8012588557551,33.1847999489154,33.3110626165814,2333088.27894653,0.0,1.0
2015-07-14,45.71,45.82,45.34,45.52,1783990,33.9498031706563,34.0315025438519,33.6749961880892,33.8086860715002,2401963.3483614,0.0,1.0
2015-07-15,45.21,45.68,45.125,45.61,1276977,33.5784423834034,33.9275215234211,33.5153110495704,33.8755310132057,1719321.26900963,0.0,1.0
2015-07-16,45.6,45.73,45.44,45.64,1269607,33.8681037974606,33.9646576021464,33.7492683455397,33.8978126604409,1709398.30426352,0.0,1.0
2015-07-17,45.49,45.74,45.21,45.52,1117166,33.786404424265,33.9720848178914,33.5784423834034,33.8086860715002,1504151.80916682,0.0,1.0
2015-07-20,45.53,45.575,45.27,45.56,911343,33.8161132872453,33.849535758098,33.6230056778738,33.8383949344804,1227031.81283848,0.0,1.0
2015-07-21,45.34,45.75,45.195,45.48,842614,33.6749961880892,33.9795120336365,33.5673015597858,33.77897720852,1134495.1175826,0.0,1.0
2015-07-22,45.37,45.72,45.08,45.08,1084327,33.6972778353243,33.9572303864013,33.4818885787177,33.4818885787177,1459937.39406537,0.0,1.0
2015-07-23,45.41,45.585,45.18,45.31,958457,33.7269866983046,33.8569629738431,33.5561607361683,33.652714540854,1290466.08163746,0.0,1.0
2015-07-24,44.87,45.51,44.77,45.29,1118283,33.3259170480715,33.8012588557551,33.2516448906209,33.6378601093639,1505655.73747366,0.0,1.0
2015-07-27,44.69,45.01,44.56,44.68,1831504,33.1922271646604,33.4298980685023,33.0956733599747,33.1847999489154,2465936.17698378,0.0,1.0
2015-07-28,45.34,45.37,44.745,44.97,1383949,33.6749961880892,33.6972778353243,33.2330768512583,33.400189205522,1863348.32258107,0.0,1.0
2015-07-29,46.2,46.21,45.26,45.39,2408734,34.3137367421641,34.3211639579091,33.6155784621287,33.7121322668145,3243118.39413446,0.0,1.0
2015-07-30,45.44,46.27,45.06,45.89,2756738,33.7492683455397,34.3657272523795,33.4670341472276,34.0834930540673,3711670.82608934,0.0,1.0
2015-07-31,51.08,52.3,49.11,49.18,13330418,37.938218025752,38.8443383466489,36.4750565239757,36.5270470341911,17948068.909768,0.0,1.0
2015-08-03,48.85,50.96,48.48,50.88,8431612,36.2819489146042,37.8490914368113,36.0071419320371,37.7896737108508,11352318.6742102,0.0,1.0
2015-08-04,50.52,50.768,48.66,48.81,8799344,37.5222939440288,37.7064888945062,36.1408318154481,36.252240051624,11847432.876655,0.0,1.0
2015-08-05,51.84,52.02,50.87,51.29,4886461,38.5026864223763,38.6363763057874,37.7822464951058,38.0941895563982,6579128.93300825,0.0,1.0
2015-08-06,53.39,53.79,51.5,51.78,9458995,39.6539048628602,39.9509934926625,38.2501610870444,38.458123127906,12735586.6918165,0.0,1.0
2015-08-07,51.71,53.25,51.195,53.25,6214295,38.4061326176906,39.5499238424294,38.0236310068201,39.5499238424294,8366924.04436431,0.0,1.0
2015-08-10,52.29,52.54,51.86,52.27,4162481,38.8369111309039,39.0225915245303,38.5175408538664,38.8220566994138,5604362.58064827,0.0,1.0
2015-08-11,52.19,52.3,51.3,51.73,3053152,38.7626389734533,38.8443383466489,38.1016167721432,38.4209870491807,4110762.50482139,0.0,1.0
2015-08-12,52.82,52.96,51.06,51.36,2596375,39.2305535653919,39.3345345858227,37.9233635942619,38.1461800666136,3495758.15369023,0.0,1.0
2015-08-13,52.46,53.45,52.16,53.37,2311154,38.9631737985699,39.6984681573305,38.7403573262181,39.6390504313701,3111736.72521642,0.0,1.0
2015-08-14,52.49,52.68,52.14,52.54,2441869,38.985455445805,39.1265725449611,38.725502894728,39.0225915245303,3287731.34350524,0.0,1.0
2015-08-17,53.0,53.06,51.87,52.04,6473594,39.364243448803,39.4088067432733,38.5249680696115,38.6512307372775,8716044.10348278,0.0,1.0
2015-08-18,52.65,53.08,52.5,53.0,5426424,39.1042908977259,39.4236611747634,38.9928826615501,39.364243448803,7306134.87781247,0.0,1.0
2015-08-19,52.54,52.86,52.03,52.38,3509854,39.0225915245303,39.2602624283722,38.6438035215324,38.9037560726094,4725665.87598566,0.0,1.0
2015-08-20,52.24,52.49,51.93,52.03,3520528,38.7997750521786,38.985455445805,38.5695313640818,38.6438035215324,4740037.34487304,0.0,1.0
2015-08-21,51.79,52.05,51.56,51.84,6220200,38.465550343651,38.6586579530225,38.2947243815147,38.5026864223763,8374874.53375724,0.0,1.0
2015-08-24,50.6,51.79,48.21,49.59,6461687,37.5817116699892,38.465550343651,35.8066071069206,36.8315628797385,8700012.52393979,0.0,1.0
2015-08-25,50.36,52.07,50.24,51.78,7388174,37.4034584921079,38.6735123845126,37.3143319031672,38.458123127906,9947434.21169211,0.0,1.0
2015-08-26,51.78,51.96,50.8,51.32,5398964,38.458123127906,38.591813011317,37.7302559848904,38.1164712036333,7269162.74593616,0.0,1.0
2015-08-27,51.85,52.43,51.03,52.26,2570283,38.5101136381214,38.9408921513347,37.9010819470267,38.8146294836687,3460627.89640995,0.0,1.0
2015-08-28,51.87,51.89,51.27,51.61,1565099,38.5249680696115,38.5398225011016,38.0793351249081,38.33186046024,2107248.60260264,0.0,1.0
2015-08-31,51.49,52.07,51.27,51.98,2464523,38.2427338712993,38.6735123845126,38.0793351249081,38.6066674428071,3318232.6791034,0.0,1.0
2015-09-01,50.93,51.16,50.0,50.57,3183562,37.8268097895761,37.9976357517124,37.1360787252858,37.5594300227541,4286346.47124486,0.0,1.0
2015-09-02,51.54,51.55,50.96,51.38,2146407,38.4878319908862,38.4952995562705,38.0547131985945,38.3683509447368,2874306.26921765,0.28,1.0
2015-09-03,51.63,51.83,51.45,51.83,1952810,38.5550400793453,38.7043913870321,38.4206239024272,38.7043913870321,2615055.77720857,0.0,1.0
2015-09-04,49.99,51.26,49.92,50.86,2823844,37.3303593563136,38.2787401601247,37.2780863986232,37.9800375447511,3781478.77475831,0.0,1.0
2015-09-08,51.18,51.27,50.26,50.36,2612707,38.21899963705,38.286207725509,37.5319836216907,37.6066592755341,3498740.03845908,0.0,1.0
2015-09-09,49.12,51.52,49.01,51.44,3506369,36.680681167876,38.4728968601175,36.5985379486483,38.4131563370428,4695464.74591745,0.0,1.0
2015-09-10,49.26,49.79,48.74,48.92,2820974,36.7852270832568,37.1810080486268,36.3969136832711,36.5313298601892,3777635.48735165,0.0,1.0
2015-09-11,49.03,49.2,48.75,49.11,2264898,36.613473079417,36.7404216909507,36.4043812486555,36.6732136024917,3032980.4741312,0.0,1.0
2015-09-14,49.0,49.23,48.64,48.64,1947873,36.591070383264,36.7628243871038,36.3222380294277,36.3222380294277,2608444.51939441,0.0,1.0
2015-09-15,48.71,49.24,48.67,49.02,2893840,36.3745109871181,36.7702919524881,36.3446407255807,36.6060055140326,3875212.13549565,0.0,1.0
2015-09-16,49.46,49.88,49.04,49.05,2572269,36.9345783909436,37.2482161370858,36.6209406448013,36.6284082101856,3444588.52063668,0.0,1.0
2015-09-17,49.05,50.03,48.97,49.5,1929039,36.6284082101856,37.3602296178509,36.5686676871109,36.9644486524809,2583223.44795994,0.0,1.0
2015-09-18,48.51,49.22,48.39,48.69,3464630,36.2251596794313,36.7553568217194,36.1355488948192,36.3595758563494,4639571.027079,0.0,1.0
2015-09-21,48.96,49.42,48.755,48.8,1381333,36.5612001217266,36.9047081294062,36.4081150313476,36.4417190755772,1849776.90707179,0.0,1.0
2015-09-22,48.13,48.89,47.905,48.52,1412496,35.9413921948264,36.5089271640362,35.7733719736788,36.2326272448157,1891508.04486049,0.0,1.0
2015-09-23,48.92,49.1,48.03,48.08,2864380,36.5313298601892,36.6657460371073,35.866716540983,35.9040543679047,3835761.52678484,0.0,1.0
2015-09-24,48.62,48.81,48.13,48.54,1908555,36.307302898659,36.4491866409615,35.9413921948264,36.2475623755843,2555792.82104778,0.0,1.0
2015-09-25,48.64,49.21,48.31,49.08,3248334,36.3222380294277,36.7478892563351,36.0758083717445,36.6508109063387,4349923.74731953,0.0,1.0
2015-09-28,46.82,48.5,46.56,48.37,3647894,34.9631411294779,36.217692114047,34.7689844294851,36.1206137640506,4884984.3452996,0.0,1.0
2015-09-29,47.71,48.12,46.96,47.25,4292279,35.6277544486842,35.9339246294421,35.0676870448587,35.2842464410045,5747896.10681071,0.0,1.0
2015-09-30,48.35,48.44,47.94,48.19,2428160,36.1056786332819,36.1728867217409,35.799508452524,35.9861975871324,3251608.62346402,0.0,1.0
2015-10-01,48.78,48.96,48.39,48.39,1814865,36.4267839448085,36.5612001217266,36.1355488948192,36.1355488948192,2430330.24365076,0.0,1.0
2015-10-02,49.13,49.15,48.05,48.36,1632026,36.6881487332604,36.703083864029,35.8816516717517,36.1131461986662,2185486.05335624,0.0,1.0
2015-10-05,49.47,49.68,49.29,49.36,4175607,36.9420459563279,37.098864829399,36.8076297794098,36.8599027371002,5591657.76942077,0.0,1.0
2015-10-06,48.83,49.68,48.79,49.48,1923602,36.4641217717302,37.098864829399,36.4342515101928,36.9495135217122,2575942.62787981,0.0,1.0
2015-10-07,49.89,50.355,48.87,48.96,2948262,37.2556837024702,37.602925492842,36.4939920332675,36.5612001217266,3948089.97077263,0.0,1.0
2015-10-08,50.27,50.325,49.6,49.68,901556,37.5394511870751,37.5805227966889,37.0391243063243,37.098864829399,1207295.75651346,0.0,1.0
2015-10-09,50.83,50.93,50.19,50.27,1207057,37.9576348485981,38.0323105024415,37.4797106640004,37.5394511870751,1616399.64014423,0.0,1.0
2015-10-12,50.91,51.18,50.63,50.71,1200076,38.0173753716728,38.21899963705,37.8082835409113,37.868024063986,1607051.21178679,0.0,1.0
2015-10-13,50.23,51.04,50.135,50.76,2095122,37.5095809255377,38.1144537216692,37.4386390543865,37.9053618909077,2805629.26759735,0.0,1.0
2015-10-14,50.09,50.47,49.95,50.23,2490584,37.405035010157,37.6888024947619,37.3004890947762,37.5095809255377,3335202.13324555,0.0,1.0
2015-10-15,50.3,50.59,49.94,50.42,1114043,37.5618538832281,37.778413279374,37.2930215293919,37.6514646678402,1491842.3109308,0.0,1.0
2015-10-16,50.88,50.93,50.41,50.51,838855,37.9949726755198,38.0323105024415,37.6439971024558,37.7186727562992,1123331.30923659,0.0,1.0
2015-10-19,51.16,51.2,50.79,50.86,712414,38.2040645062813,38.2339347678187,37.9277645870607,37.9800375447511,954011.064294156,0.0,1.0
2015-10-20,50.9,51.41,50.79,51.23,1249749,38.0099078062885,38.3907536408898,37.9277645870607,38.2563374639717,1673569.54466161,0.0,1.0
2015-10-21,50.53,51.26,50.51,50.91,1664005,37.7336078870679,38.2787401601247,37.7186727562992,38.0173753716728,2228309.916763,0.0,1.0
2015-10-22,51.31,51.43,50.67,50.67,1771387,38.3160779870464,38.4056887716585,37.8381538024487,37.8381538024487,2372107.78725128,0.0,1.0
2015-10-23,51.51,51.62,50.775,51.5,1639362,38.4654292947332,38.5475725139609,37.9165632389842,38.4579617293488,2195309.87092252,0.0,1.0
2015-10-26,50.94,51.49,50.69,51.49,1978328,38.0397780678258,38.4504941639645,37.8530889332173,38.4504941639645,2649227.5570145,0.0,1.0
2015-10-27,50.74,50.97,50.45,50.76,2161120,37.890426760139,38.0621807639789,37.6738673639932,37.9053618909077,2894008.80845602,0.0,1.0
2015-10-28,51.43,51.49,50.54,50.93,2570661,38.4056887716585,38.4504941639645,37.7410754524523,38.0323105024415,3442435.20838933,0.0,1.0
2015-10-29,51.12,51.775,50.11,50.43,2655735,38.1741942447439,38.6633197774182,37.4199701409256,37.6589322332245,3556359.8888192,0.0,1.0
2015-10-30,51.34,51.86,51.17,51.18,1846904,38.3384806831994,38.7267940831851,38.2115320716656,38.21899963705,2473234.45452944,0.0,1.0
2015-11-02,51.3,51.55,51.03,51.46,1406915,38.3086104216621,38.4952995562705,38.1069861562849,38.4280914678115,1884034.39084775,0.0,1.0
2015-11-03,51.57,51.655,50.58,51.14,1804084,38.5102346870392,38.5737089928061,37.7709457139896,38.1891293755126,2415893.14207197,0.0,1.0
2015-11-04,50.68,51.77,50.42,51.64,2333073,37.845621367833,38.659585994726,37.6514646678402,38.5625076447296,3124275.28909589,0.0,1.0
2015-11-05,51.73,51.77,50.81,50.81,2143939,38.6297157331887,38.659585994726,37.9426997178294,37.9426997178294,2871001.30987283,0.0,1.0
2015-11-06,50.55,51.52,50.445,51.49,1267555,37.7485430178366,38.4728968601175,37.670133581301,38.4504941639645,1697413.99607725,0.0,1.0
2015-11-09,50.12,50.83,49.865,50.27,3701360,37.42743770631,37.9576348485981,37.2370147890093,37.5394511870751,4956581.97752404,0.0,1.0
2015-11-10,51.01,51.19,50.09,50.09,2041960,38.0920510255162,38.2264672024343,37.405035010157,37.405035010157,2734438.72923061,0.0,1.0
2015-11-11,51.54,52.03,51.05,51.29,2002505,38.4878319908862,38.8537426947188,38.1219212870536,38.3011428562777,2681603.5708231,0.0,1.0
2015-11-12,51.61,51.68,50.995,51.18,2310592,38.5401049485766,38.592377906267,38.0808496774397,38.21899963705,3094170.43049345,0.0,1.0
2015-11-13,50.86,52.11,50.805,51.6,2318403,37.9800375447511,38.9134832177936,37.9389659351372,38.5326373831922,3104630.3322124,0.0,1.0
2015-11-16,50.96,51.25,50.465,50.83,2012959,38.0547131985945,38.2712725947404,37.6850687120697,37.9576348485981,2695602.77867995,0.0,1.0
2015-11-17,50.41,51.42,50.26,51.0,2582964,37.6439971024558,38.3982212062741,37.5319836216907,38.0845834601319,3458910.45750574,0.0,1.0
2015-11-18,50.71,50.77,49.9425,50.42,1970618,38.0771158947475,38.1221686842109,37.5008156295293,37.8593607456748,2624411.97112265,0.28,1.0
2015-11-19,50.77,51.36,50.54,50.73,1541464,38.1221686842109,38.5651877806001,37.9494663246015,38.0921334912353,2052877.10487502,0.0,1.0
2015-11-20,50.1,51.245,50.06,50.96,1594950,37.6190792018705,38.4788366007954,37.5890440088949,38.2648358508447,2124108.21038987,0.0,1.0
2015-11-23,50.56,50.825,50.24,50.31,1998374,37.9644839210892,38.1634670745522,37.7242023772849,37.7767639649921,2661376.60793734,0.0,1.0
2015-11-24,50.82,51.08,50.07,50.34,1787712,38.1597126754303,38.3549414297713,37.5965528071388,37.7992903597237,2380823.05841092,0.0,1.0
2015-11-25,51.44,51.72,50.69,50.86,1701510,38.6252581665512,38.8355045173801,38.0620982982598,38.1897478684058,2266021.73175365,0.0,1.0
2015-11-27,51.56,51.63,51.27,51.57,443625,38.7153637454779,38.7679253331851,38.4976085964052,38.7228725437218,590806.924878026,0.0,1.0
2015-11-30,50.3,51.57,50.285,51.54,2384197,37.7692551667482,38.7228725437218,37.7579919693824,38.7003461489901,3175204.50351855,0.0,1.0
2015-12-01,50.45,50.72,50.18,50.72,2016680,37.8818871404065,38.0846246929914,37.6791495878216,38.0846246929914,2685756.00848243,0.0,1.0
2015-12-02,49.77,50.53,49.73,50.47,1864913,37.3712888598222,37.9419575263576,37.3412536668467,37.8969047368943,2483637.1139928,0.0,1.0
2015-12-03,49.6,49.98,49.11,49.84,2304658,37.2436392896762,37.5289736229438,36.8757081757257,37.4238504475294,3069276.7672596,0.0,1.0
2015-12-04,50.08,50.47,49.63,49.76,2790527,37.6040616053827,37.8969047368943,37.2661656844078,37.3637800615783,3716343.02769029,0.0,1.0
2015-12-07,49.72,50.29,49.45,49.97,2006336,37.3337448686028,37.7617463685043,37.1310073160179,37.5214648246999,2671980.1689086,0.0,1.0
2015-12-08,49.63,50.0495,49.28,49.42,2761837,37.2661656844078,37.5811597707388,37.0033577458718,37.1084809212862,3678134.51673002,0.0,1.0
2015-12-09,49.64,50.03,49.12,49.2,2419046,37.2736744826517,37.5665176141633,36.8832169739696,36.9432873599207,3221615.39227611,0.0,1.0
2015-12-10,49.65,50.3,49.58,49.64,3080714,37.2811832808956,37.7692551667482,37.2286216931884,37.2736744826517,4102805.66868117,0.0,1.0
2015-12-11,48.88,49.5,48.61,49.23,2722678,36.7030058161163,37.1685513072373,36.5002682635314,36.9658137546524,3625983.69481669,0.0,1.0
2015-12-14,49.73,49.775,48.39,49.03,2281023,37.3412536668467,37.3750432589442,36.3350747021659,36.8156377897746,3037800.35887529,0.0,1.0
2015-12-15,50.0,50.22,49.64,49.95,1616289,37.5439912194316,37.7091847807971,37.2736744826517,37.5064472282122,2152526.87248054,0.0,1.0
2015-12-16,51.24,51.3,50.08,50.33,2867736,38.4750822016735,38.5201349911368,37.6040616053827,37.7917815614799,3819167.73744043,0.0,1.0
2015-12-17,49.01,50.81,48.52,50.81,5653845,36.8006201932869,38.1522038771864,36.4326890793364,38.1522038771864,7529627.00070329,0.0,1.0
2015-12-18,48.67,48.905,48.1,48.77,3717608,36.5453210529947,36.7217778117261,36.1173195530932,36.6204090354336,4951002.64949439,0.0,1.0
2015-12-21,48.85,49.09,48.47,49.06,3035811,36.6804794213847,36.860690579238,36.395145088117,36.8381641845063,4043005.15394958,0.0,1.0
2015-12-22,49.78,49.9,48.8,48.93,2878270,37.3787976580661,37.4689032369927,36.6429354301652,36.7405498073358,3833196.61351068,0.0,1.0
2015-12-23,50.08,50.12,49.55,49.98,2517459,37.6040616053827,37.6340967983582,37.2060952984567,37.5289736229438,3352678.97502736,0.0,1.0
2015-12-24,50.02,50.29,49.92,50.03,692578,37.5590088159194,37.7617463685043,37.4839208334805,37.5665176141633,922355.319060408,0.0,1.0
2015-12-28,49.7,50.1499,49.41,49.97,1815022,37.318727272115,37.6565481051075,37.1009721230423,37.5214648246999,2417193.72534453,0.0,1.0
2015-12-29,49.93,50.235,49.8,49.97,1174639,37.4914296317244,37.7204479781629,37.3938152545539,37.5214648246999,1564350.19539431,0.0,1.0
2015-12-30,49.62,50.06,49.5,50.03,1774184,37.2586568861639,37.5890440088949,37.1685513072373,37.5665176141633,2362806.85986542,0.0,1.0
2015-12-31,49.24,49.575,48.92,49.44,1704043,36.9733225528962,37.2248672940664,36.7330410090919,37.123498517774,2269395.10778231,0.0,1.0
2016-01-04,48.65,48.67,47.79,48.28,3344243,36.5303034565069,36.5453210529947,35.8845468075327,36.2524779214832,4453765.9574525,0.0,1.0
2016-01-05,47.95,48.88,47.3,48.71,3823747,36.0046875794349,36.7030058161163,35.5166156935823,36.5753562459703,5092355.49525292,0.0,1.0
2016-01-06,47.89,47.91,47.09,47.46,3944864,35.9596347899716,35.9746523864594,35.3589309304607,35.6367564654845,5253655.607556,0.0,1.0
2016-01-07,46.97,47.67,46.64,47.41,3253388,35.268825351534,35.7944412286061,35.0210350094858,35.599212474265,4332767.90017487,0.0,1.0
2016-01-08,46.48,47.4,46.37,47.12,2989039,34.9008942375836,35.5917036760212,34.8182974569009,35.3814573251923,3980715.5591558,0.0,1.0
2016-01-11,46.45,46.8989,46.08,46.55,1292158,34.878367842852,35.21543779602,34.6005423078282,34.9534558252908,1720858.5955177,0.0,1.0
2016-01-12,46.88,47.0525,46.33,46.6,1278143,35.2012461673391,35.3307729370461,34.7882622639253,34.9909998165103,1702193.82447873,0.0,1.0
2016-01-13,46.25,47.1,46.155,46.85,2806448,34.7281918779742,35.3664397287046,34.6568582946573,35.1787197726074,3737546.15431973,0.0,1.0
2016-01-14,46.18,46.49,45.97,46.21,2185255,34.675630290267,34.9084030358275,34.5179455271454,34.6981566849987,2910259.3105085,0.0,1.0
2016-01-15,45.9,46.178,45.26,45.29,3426334,34.4653839394382,34.6741285306182,33.9848208518295,34.0073472465611,4563092.37338975,0.0,1.0
2016-01-19,46.29,46.52,46.05,46.3,2298784,34.7582270709498,34.9309294305592,34.5780159130965,34.7657358691937,3061453.94420695,0.0,1.0
2016-01-20,45.82,46.17,44.5,45.72,3127863,34.4053135534871,34.6681214920231,33.4141521852941,34.3302255710483,4165597.34115471,0.0,1.0
2016-01-21,45.16,45.93,44.96,45.75,2862376,33.9097328693906,34.4879103341699,33.7595569045129,34.3527519657799,3812029.44469916,0.0,1.0
2016-01-22,45.34,45.72,45.16,45.66,2321757,34.0448912377806,34.3302255710483,33.9097328693906,34.2851727815849,3092048.72016688,0.0,1.0
2016-01-25,45.62,45.92,45.18,45.42,2054770,34.2551375886094,34.480401535926,33.9247504658784,34.1049616237317,2736483.1671606,0.0,1.0
2016-01-26,45.89,46.22,45.64,45.65,1690360,34.4578751411943,34.7056654832426,34.2701551850972,34.2776639833411,2251172.48472656,0.0,1.0
2016-01-27,45.47,46.075,45.1601,45.91,1397898,34.1425056149511,34.5967879087062,33.9098079573731,34.4728927376821,1861680.06463374,0.0,1.0
2016-01-28,46.04,46.22,45.44,45.68,1402041,34.5705071148526,34.7056654832426,34.1199792202194,34.3001903780727,1867197.59202685,0.0,1.0
2016-01-29,46.42,46.605,46.02,46.27,2167176,34.8558414481203,34.9947542156322,34.5554895183649,34.743209474462,2886182.22198808,0.0,1.0
2016-02-01,47.17,47.5,46.42,46.54,2789795,35.4190013164118,35.66679165846,34.8558414481203,34.9459470270469,3715368.17129353,0.0,1.0
2016-02-02,46.34,46.88,46.26,46.72,1289264,34.7957710621692,35.2012461673391,34.7357006762181,35.0811053954369,1717004.45014583,0.0,1.0
2016-02-03,46.34,46.58,45.6075,46.42,1324214,34.7957710621692,34.9759822200225,34.2457515908045,34.8558414481203,1763549.84777781,0.0,1.0
2016-02-04,46.72,46.76,46.02,46.12,2342841,35.0811053954369,35.1111405884124,34.5554895183649,34.6305775008037,3120127.78064392,0.0,1.0
2016-02-05,46.72,47.42,46.52,47.42,2470698,35.0811053954369,35.6067212725089,34.9309294305592,35.6067212725089,3290404.02971494,0.0,1.0
2016-02-08,46.66,46.9,46.11,46.33,2872372,35.0360526059736,35.2162637638268,34.6230687025598,34.7882622639253,3825341.82795321,0.0,1.0
2016-02-09,47.62,47.9,46.12,46.14,2292218,35.7568972373867,35.9671435882155,34.6305775008037,34.6455950972915,3052709.53559889,0.0,1.0
2016-02-10,47.57,47.98,47.52,47.73,1623645,35.7193532461672,36.0272139741666,35.6818092549478,35.8394940180694,2162323.38020532,0.0,1.0
2016-02-11,47.21,47.96,46.41,46.79,2171190,35.4490365093873,36.0121963776788,34.8483326498764,35.1336669831441,2891527.95091783,0.0,1.0
2016-02-12,48.19,48.24,46.92,47.49,1346013,36.1848987372882,36.2224427285076,35.2312813603146,35.6592828602161,1792581.12454403,0.0,1.0
2016-02-16,48.77,49.07,48.22,48.6,1485579,36.6204090354336,36.8456729827502,36.2074251320198,36.4927594652875,1978451.08065004,0.0,1.0
2016-02-17,49.06,49.5,48.75,49.03,1937683,36.8381641845063,37.1685513072373,36.6053914389458,36.8156377897746,2580550.09212382,0.0,1.0
2016-02-18,48.6,48.99,48.49,48.99,1453143,36.4927594652875,36.7856025967991,36.4101626846048,36.7856025967991,1935253.75539708,0.0,1.0
2016-02-19,48.93,49.21,48.49,48.66,1437719,36.7405498073358,36.9507961581646,36.4101626846048,36.5378122547508,1914712.51897145,0.0,1.0
2016-02-22,49.38,49.58,49.17,49.21,1511628,37.0784457283107,37.2286216931884,36.920760965189,36.9507961581646,2013142.38430999,0.0,1.0
2016-02-23,49.03,49.53,48.86,49.17,1117294,36.8156377897746,37.191077701969,36.6879882196286,36.920760965189,1487979.78545995,0.0,1.0
2016-02-24,49.47,49.5,48.54,48.87,883258,37.1460249125056,37.1685513072373,36.4477066758242,36.6954970178724,1176297.41978905,0.0,1.0
2016-02-25,50.1,50.13,49.05,49.34,1293153,37.6190792018705,37.6416055966021,36.8306553862624,37.0484105353351,1722183.70769635,0.0,1.0
2016-02-26,49.09,50.18,48.675,50.03,1595637,36.860690579238,37.6791495878216,36.5490754521167,37.5665176141633,2125023.1370901,0.0,1.0
2016-02-29,48.51,49.1,48.51,49.03,1859031,36.4251802810925,36.8681993774818,36.4251802810925,36.8156377897746,2475803.63677187,0.0,1.0
2016-03-01,49.02,49.25,48.57,48.77,1567586,36.8081289915308,36.9808313511401,36.4702330705559,36.6204090354336,2087665.62782044,0.0,1.0
2016-03-02,48.46,48.75,48.36,48.6,1390844,36.6129002371897,36.8320034371234,36.5373474096264,36.7186741957784,1840889.40792344,0.3,1.0
2016-03-03,49.23,49.33,48.01,48.39,1238095,37.1946570094273,37.2702098369907,36.2729125131547,36.5600132578954,1638714.31411644,0.0,1.0
2016-03-04,49.43,49.4925,48.91,49.13,801421,37.345762664554,37.3929831817811,36.9528879612247,37.119104181864,1060742.56364295,0.0,1.0
2016-03-07,49.09,49.49,48.98,49.28,1971121,37.0888830508387,37.391094361092,37.005774940519,37.232433423209,2608930.81512769,0.0,1.0
2016-03-08,48.96,49.21,48.65,49.03,744266,36.9906643750064,37.1795464439147,36.75645060956,37.0435513543007,985093.50874544,0.0,1.0
2016-03-09,49.64,49.71,48.96,49.12,884683,37.504423602437,37.5573105817313,36.9906643750064,37.1115488991077,1170946.24851524,0.0,1.0
2016-03-10,50.06,50.49,49.58,49.77,888030,37.821745478203,38.1466226367253,37.459091905899,37.6026422782693,1175376.26140548,0.0,1.0
2016-03-11,50.35,50.6,50.15,50.35,1204339,38.0408486781366,38.229730747045,37.88974302301,38.0408486781366,1594035.64213464,0.0,1.0
2016-03-14,50.68,50.75,50.08,50.15,1634773,38.2901730090956,38.34305998839,37.8368560437156,37.88974302301,2163748.27087669,0.0,1.0
2016-03-15,50.24,50.89,50.08,50.28,1465559,37.957740567817,38.4488339469786,37.8368560437156,37.9879616988423,1939780.47846262,0.0,1.0
2016-03-16,49.69,50.04,48.8,49.87,2155135,37.5422000162187,37.8066349126903,36.869779850905,37.6781951058327,2852487.55010991,0.0,1.0
2016-03-17,50.21,50.41,49.57,49.83,2284968,37.935074719548,38.0861803746746,37.4515366231427,37.6479739748073,3024331.54878908,0.0,1.0
2016-03-18,49.55,50.23,49.02,50.23,2956282,37.43642605763,37.9501852850606,37.0359960715444,37.9501852850606,3912867.45359991,0.0,1.0
2016-03-21,49.68,50.055,49.26,49.42,1938915,37.5346447334623,37.8179678368248,37.2173228576963,37.3382073817977,2566303.68780674,0.0,1.0
2016-03-22,49.52,49.82,49.4125,49.64,838154,37.413760209361,37.640418692051,37.3325409197304,37.504423602437,1109361.52495079,0.0,1.0
2016-03-23,49.8,50.06,49.14,49.38,2286635,37.6253081265383,37.821745478203,37.1266594646203,37.3079862507723,3026537.9519824,0.0,1.0
2016-03-24,49.59,49.94,49.42,49.64,3503985,37.4666471886553,37.731082085127,37.3382073817977,37.504423602437,4637794.65707341,0.0,1.0
2016-03-28,50.05,50.54,49.68,49.78,3116318,37.8141901954466,38.184399050507,37.5346447334623,37.6101975610257,4124687.45446733,0.0,1.0
2016-03-29,50.33,50.41,49.97,50.05,1228063,38.025738112624,38.0861803746746,37.753747933396,37.8141901954466,1625436.18764051,0.0,1.0
2016-03-30,51.09,51.13,50.41,50.57,1071425,38.5999396021053,38.6301607331306,38.0861803746746,38.207064898776,1418113.70210057,0.0,1.0
2016-03-31,50.74,51.82,50.69,51.21,2792629,38.3355047056336,39.1514752433176,38.297728291852,38.6906029951813,3696260.07399811,0.0,1.0
2016-04-01,51.48,51.58,50.38,50.42,2404783,38.8945956296023,38.9701484571656,38.0635145264056,38.093735657431,3182915.95107312,0.0,1.0
2016-04-04,52.15,52.16,51.51,51.59,3175224,39.4007995742766,39.4083548570329,38.9172614778713,38.9777037399219,4202654.09304299,0.0,1.0
2016-04-05,52.02,52.485,51.91,52.02,3508743,39.3025808984443,39.6539015466137,39.2194727881246,39.3025808984443,4644092.23739362,0.0,1.0
2016-04-06,52.68,52.78,51.84,51.84,2312557,39.8012295603622,39.8767823879256,39.1665858088303,39.1665858088303,3060847.72017509,0.0,1.0
2016-04-07,52.4,52.62,52.15,52.52,2371710,39.5896816431849,39.7558978638242,39.4007995742766,39.6803450362609,3139141.28231929,0.0,1.0
2016-04-08,52.54,52.86,52.41,52.63,1392808,39.6954556017736,39.9372246499762,39.5972369259412,39.7634531465806,1843488.91354532,0.0,1.0
2016-04-11,52.63,53.2,52.55,52.79,2298558,39.7634531465806,40.1941042636915,39.7030108845299,39.8843376706819,3042318.96294457,0.0,1.0
2016-04-12,52.82,53.0499,52.58,52.8,2817385,39.9070035189509,40.080699469519,39.7256767327989,39.8918929534382,3729026.55117495,0.0,1.0
2016-04-13,52.97,53.09,52.64,53.09,2267936,40.0203327602959,40.1109961533719,39.7710084293369,40.1109961533719,3001788.38190929,0.0,1.0
2016-04-14,53.47,54.54,53.36,53.94,4124563,40.3980968981125,41.2065121530402,40.3149887877929,40.7531951876602,5459177.54903707,0.0,1.0
2016-04-15,53.67,53.78,53.31,53.53,1519930,40.5492025532392,40.6323106635589,40.2772123740112,40.4434285946505,2011744.69443379,0.0,1.0
2016-04-18,53.59,53.8,53.355,53.58,1143179,40.4887602911885,40.6474212290715,40.3112111464147,40.4812050084322,1513085.66054892,0.0,1.0
2016-04-19,53.78,53.85,53.56,53.82,1267798,40.6323106635589,40.6851976428532,40.4660944429195,40.6625317945842,1678028.52770441,0.0,1.0
2016-04-20,52.83,53.29,52.36,53.29,3087448,39.9145588017072,40.2621018084985,39.5594605121596,40.2621018084985,4086475.78068741,0.0,1.0
2016-04-21,51.74,53.0,51.68,53.0,3051908,39.0910329812669,40.0429986085649,39.0457012847289,40.0429986085649,4039435.84697982,0.0,1.0
2016-04-22,51.83,52.03,51.54,51.77,1889045,39.1590305260739,39.3101361812006,38.9399273261403,39.1136988295359,2500296.89281525,0.0,1.0
2016-04-25,51.94,52.31,51.695,51.72,1910488,39.2421386363936,39.5216840983779,39.0570342088634,39.0759224157543,2528678.35872666,0.0,1.0
2016-04-26,51.66,52.2999,51.58,51.94,2601422,39.0305907192163,39.514053262794,38.9701484571656,39.2421386363936,3443182.84821231,0.0,1.0
2016-04-27,51.96,52.28,51.67,51.87,2620450,39.2572492019063,39.4990182501089,39.0381460019726,39.1892516570993,3468367.87518439,0.0,1.0
2016-04-28,53.9,54.22,53.12,53.34,3116766,40.7229740566349,40.9647431048375,40.1336620016409,40.2998782222802,4125280.41705316,0.0,1.0
2016-04-29,52.48,53.93,52.37,53.65,3311137,39.6501239052356,40.7456399049039,39.5670157949159,40.5340919877265,4382545.4411015,0.0,1.0
2016-05-02,52.31,52.81,52.0,52.47,2629311,39.5216840983779,39.8994482361946,39.2874703329316,39.6425686224792,3480096.09275848,0.0,1.0
2016-05-03,52.17,52.32,51.765,52.1,1657959,39.4159101397892,39.5292393811342,39.1099211881578,39.3630231604949,2194436.73184867,0.0,1.0
2016-05-04,52.82,52.93,51.795,52.0,2757958,39.9070035189509,39.9901116292706,39.1325870364268,39.2874703329316,3650370.32887779,0.0,1.0
2016-05-05,53.38,53.55,52.515,52.61,3428378,40.3300993533055,40.4585391601632,39.6765673948827,39.7483425810679,4537722.95567133,0.0,1.0
2016-05-06,54.05,54.06,53.085,53.33,2035199,40.8363032979798,40.8438585807362,40.1072185119937,40.2923229395239,2693742.99498461,0.0,1.0
2016-05-09,53.6,53.9755,53.29,53.75,2343809,40.4963155739449,40.7800164414452,40.2621018084985,40.6096448152899,3102212.15484671,0.0,1.0
2016-05-10,54.12,54.17,53.53,53.8,2241192,40.8891902772742,40.9269666910558,40.4434285946505,40.6474212290715,2966390.63325775,0.0,1.0
2016-05-11,54.0,54.365,53.98,54.2,1548573,40.7985268841982,41.0742947048043,40.7834163186855,40.9496325393248,2049655.91618918,0.0,1.0
2016-05-12,53.8,54.2,53.54,54.2,3767396,40.6474212290715,40.9496325393248,40.4509838774069,40.9496325393248,4986439.4510478,0.0,1.0
2016-05-13,52.84,53.7,52.82,53.65,1768797,39.9221140844636,40.5718684015082,39.9070035189509,40.5340919877265,2341139.38160336,0.0,1.0
2016-05-16,52.74,53.1,52.54,52.54,1551406,40.0732197395902,40.3467570756966,39.9212545528644,39.9212545528644,2041791.32527165,0.3,1.0
2016-05-17,51.94,52.98,51.83,52.79,3195012,39.4653589926871,40.2555779636612,39.3817781399879,40.1112110362717,4204926.23190759,0.0,1.0
2016-05-18,51.02,51.75,50.71,51.71,1968791,38.7663191337484,39.3209920652976,38.5307730943235,39.2905990279524,2591107.92730781,0.0,1.0
2016-05-19,50.69,50.85,50.08,50.77,2750333,38.5155765756509,38.6371487250315,38.0520827561372,38.5763626503412,3619688.24473307,0.0,1.0
2016-05-20,50.7,51.19,50.445,51.13,2263788,38.5231748349872,38.8954895424654,38.3294192219118,38.8498999864476,2979350.79576465,0.0,1.0
2016-05-23,50.1,51.11,49.76,50.58,5293585,38.0672792748098,38.834703467775,37.808938457376,38.4319957229517,6966839.06894014,0.0,1.0
2016-05-24,50.99,51.2,50.16,50.2,8751557,38.7435243557396,38.9030878018017,38.1128688308276,38.1432618681727,11517844.5650077,0.0,1.0
2016-05-25,51.29,51.74,50.66,50.8,11915242,38.9714721358283,39.3133938059613,38.492781797642,38.5991574283501,15681541.6171604,0.0,1.0
2016-05-26,50.86,51.4,50.55,51.33,11770423,38.6447469843678,39.0550529885274,38.4092009449428,39.0018651731734,15490946.6485098,0.0,1.0
2016-05-27,51.55,52.275,50.81,50.83,62250366,39.1690268785718,39.7199006804528,38.6067556876864,38.6219522063589,81927140.4737285,0.0,1.0
2016-05-31,38.81,39.5,37.88,38.12,10638104,29.4888444841391,30.0131243783431,28.7822063658642,28.9645645899351,14000711.9119932,0.0,1.0
2016-06-01,39.26,39.77,38.83,39.4,20296882,29.8307661542721,30.2182773804229,29.5040410028117,29.9371417849802,26712541.7831711,0.0,1.0
2016-06-02,39.5,40.1,39.26,39.73,11670083,30.0131243783431,30.4690199385204,29.8307661542721,30.1878843430777,15358890.0871855,0.0,1.0
2016-06-03,40.13,40.3455,39.51,39.71,6974210,30.4918147165293,30.6555572052263,30.0207226376794,30.1726878244051,9178694.34475747,0.0,1.0
2016-06-06,39.48,40.32,39.38,40.29,6174584,29.9979278596705,30.6361816439188,29.9219452663076,30.6133868659099,8126313.83942123,0.0,1.0
2016-06-07,39.62,39.78,39.2,39.3,5495806,30.1043034903785,30.2258756397592,29.7851765982544,29.8611591916173,7232980.2876719,0.0,1.0
2016-06-08,39.95,40.01,39.59,39.63,4179662,30.3550460484761,30.4006356044938,30.0815087123697,30.1119017497148,5500815.14069661,0.0,1.0
2016-06-09,39.5,40.0,39.34,39.84,5063699,30.0131243783431,30.3930373451575,29.8915522289624,30.2714651957769,6664288.19534456,0.0,1.0
2016-06-10,38.55,39.0,38.25,38.99,5856460,29.2912897413956,29.6332114115286,29.0633419613069,29.6256131521923,7707633.73662368,0.0,1.0
2016-06-13,37.97,38.67,37.95,38.61,4142526,28.8505906998908,29.3824688534311,28.8353941812182,29.3368792974133,5451940.78887942,0.0,1.0
2016-06-14,37.39,37.94,37.32,37.92,5376018,28.409891658386,28.8277959218819,28.356703843032,28.8125994032093,7075328.39044341,0.0,1.0
2016-06-15,37.26,37.65,37.19,37.45,3198833,28.3111142870142,28.6074464011295,28.2579264716602,28.4554812144037,4209955.01525242,0.0,1.0
2016-06-16,37.25,37.31,36.78,36.84,3277577,28.303516027678,28.3491055836957,27.9463978388724,27.9919873948901,4313589.27741022,0.0,1.0
2016-06-17,37.47,37.63,37.02,37.44,5017999,28.4706777330763,28.592249882457,28.1287560629433,28.4478829550675,6604142.8410241,0.0,1.0
2016-06-20,37.86,38.91,37.86,38.0,3755483,28.7670098471916,29.564827077502,28.7670098471916,28.8733854778997,4942557.01705753,0.0,1.0
2016-06-21,37.54,38.2,37.54,38.17,3012925,28.5238655484304,29.0253506646255,28.5238655484304,29.0025558866166,3965283.18744035,0.0,1.0
2016-06-22,37.35,37.78,37.245,37.7,3501052,28.3794986210409,28.7062237725013,28.2997168980098,28.645437697811,4607702.69221916,0.0,1.0
2016-06-23,37.67,38.0,37.12,37.76,6305366,28.6226429198021,28.8733854778997,28.2047386563062,28.6910272538287,8298434.84005013,0.0,1.0
2016-06-24,35.07,36.14,34.73,35.22,9702959,26.6470954923669,27.4601092413498,26.388754674933,26.7610693824112,12769976.083415,0.0,1.0
2016-06-27,33.95,34.8,33.94,34.79,6309627,25.7960904467025,26.4419424902871,25.7884921873662,26.4343442309508,8304042.70339278,0.0,1.0
2016-06-28,33.83,34.47,33.67,34.46,5365038,25.704911334667,26.1911999321895,25.5833391852864,26.1836016728532,7060877.71231564,0.0,1.0
2016-06-29,34.87,35.33,34.2,34.25,6479936,26.4951303056411,26.8446502351104,25.9860469301097,26.0240382267911,8528184.82919073,0.0,1.0
2016-06-30,35.69,35.73,35.02,35.26,4068092,27.1181875712168,27.148580608562,26.6091041956854,26.7914624197564,5353978.87851859,0.0,1.0
2016-07-01,35.31,35.76,35.16,35.64,2400372,26.8294537164378,27.1713753865708,26.7154798263935,27.0801962745354,3159107.75581954,0.0,1.0
2016-07-05,34.85,35.59,34.78,35.58,2557523,26.4799337869685,27.0422049778539,26.4267459716145,27.0346067185176,3365932.75750044,0.0,1.0
2016-07-06,34.79,34.84,34.22,34.75,2898701,26.4343442309508,26.4723355276322,26.0012434487823,26.4039511936056,3814954.02000266,0.0,1.0
2016-07-07,35.58,35.64,35.08,35.08,6326735,27.0346067185176,27.0801962745354,26.6546937517032,26.6546937517032,8326558.3865813,0.0,1.0
2016-07-08,35.73,36.07,35.4493,36.02,4311110,27.148580608562,27.4069214259958,26.9352974689923,27.3689301293144,5673812.65786767,0.0,1.0
2016-07-11,35.68,36.03,35.61,36.02,3283652,27.1105893118805,27.3765283886507,27.0574014965265,27.3689301293144,4321584.52965305,0.0,1.0
2016-07-12,35.95,36.12,35.73,35.98,4253683,27.3157423139603,27.4449127226773,27.148580608562,27.3385370919692,5598233.50551404,0.0,1.0
2016-07-13,36.01,36.11,35.82,35.82,2404025,27.3613318699781,27.437314463341,27.2169649425886,27.2169649425886,3163915.43589246,0.0,1.0
2016-07-14,36.6,36.8,36.21,36.27,2534631,27.8096291708192,27.9615943575449,27.5132970567039,27.5588866127216,3335804.80452222,0.0,1.0
2016-07-15,36.62,36.69,36.49,36.55,2517585,27.8248256894917,27.8780135048458,27.72604831812,27.7716378741377,3313370.71896978,0.0,1.0
2016-07-18,37.0,37.03,36.66,36.68,2182577,28.1135595442707,28.1363543222796,27.8552187268369,27.8704152455095,2872469.73734627,0.0,1.0
2016-07-19,37.5,37.95,37.26,37.44,4321336,28.4934725110852,28.8353941812182,28.3111142870142,28.4478829550675,5687271.0034537,0.0,1.0
2016-07-20,37.89,38.02,37.5,37.9,3032404,28.7898046252005,28.8885819965722,28.4934725110852,28.7974028845368,3990919.32216264,0.0,1.0
2016-07-21,38.07,38.11,37.88,38.02,2440762,28.9265732932537,28.9569663305988,28.7822063658642,28.8885819965722,3212264.66743888,0.0,1.0
2016-07-22,38.25,38.41,37.94,38.09,1682800,29.0633419613069,29.1849141106875,28.8277959218819,28.9417698119263,2214717.7735339,0.0,1.0
2016-07-25,38.08,38.35,38.03,38.25,2496895,28.93417155259,29.1393245546698,28.8961802559085,29.0633419613069,3286140.79816254,0.0,1.0
2016-07-26,38.21,38.41,37.955,38.38,2744255,29.0329489239617,29.1849141106875,28.8391933108864,29.1621193326787,3611689.04421754,0.0,1.0
2016-07-27,37.5,38.23,37.35,38.22,1641993,28.4934725110852,29.0481454426343,28.3794986210409,29.040547183298,2161012.05200752,0.0,1.0
2016-07-28,37.55,37.83,37.26,37.72,1131282,28.5314638077666,28.7442150691827,28.3111142870142,28.6606342164836,1488869.95024898,0.0,1.0
2016-07-29,37.33,37.67,37.14,37.65,1281937,28.3643021023683,28.6226429198021,28.2199351749788,28.6074464011295,1687145.6254164,0.0,1.0
2016-08-01,37.95,38.32,37.51,37.74,2318500,28.8353941812182,29.1165297766609,28.5010707704215,28.6758307351561,3051356.7613135,0.0,1.0
2016-08-02,37.01,38.19,36.955,38.16,2330800,28.121157803607,29.0177524052892,28.0793673772574,28.9949576272803,3067544.67943476,0.0,1.0
2016-08-03,36.63,36.84,36.49,36.84,1349954,27.832423948828,27.9919873948901,27.72604831812,27.9919873948901,1776662.1804452,0.0,1.0
2016-08-04,36.73,36.76,36.48,36.58,1387350,27.9084065421909,27.9312013201998,27.7184500587837,27.7944326521466,1825878.71589747,0.0,1.0
2016-08-05,36.69,37.12,36.69,36.8,1812156,27.8780135048458,28.2047386563062,27.8780135048458,27.9615943575449,2384962.02853345,0.0,1.0
2016-08-08,36.8,36.88,36.48,36.79,2478662,27.9615943575449,28.0223804322353,27.7184500587837,27.9539960982086,3262144.51270685,0.0,1.0
2016-08-09,37.4,37.42,36.94,37.01,1889300,28.4174899177223,28.4326864363949,28.067969988253,28.121157803607,2486490.54524459,0.0,1.0
2016-08-10,37.83,37.935,37.31,37.34,1938540,28.7442150691827,28.8239967922138,28.3491055836957,28.3719003617046,2551294.86136583,0.0,1.0
2016-08-11,38.41,38.47,37.98,38.08,3097527,29.1849141106875,29.2305036667053,28.8581889592271,28.93417155259,4076627.11011478,0.0,1.0
2016-08-12,38.55,38.625,38.17,38.21,3629348,29.2912897413956,29.3482766864177,29.0025558866166,29.0329489239617,4776551.8908603,0.0,1.0
2016-08-15,38.72,38.97,38.44,38.45,2137726,29.4204601501125,29.6104166335197,29.2077088886964,29.2153071480327,2813441.74420343,0.0,1.0
2016-08-16,38.22,38.82,38.22,38.44,1264150,29.040547183298,29.4964427434754,29.040547183298,29.2077088886964,1663736.31650397,0.0,1.0
2016-08-17,38.24,38.28,37.705,38.22,3021949,29.0557437019706,29.0861367393158,28.6492368274791,29.040547183298,3977159.59175957,0.0,1.0
2016-08-18,38.22,38.55,37.99,38.24,1793769,29.040547183298,29.2912897413956,28.8657872185634,29.0557437019706,2360763.06507852,0.0,1.0
2016-08-19,38.16,38.385,38.02,38.22,793845,28.9949576272803,29.1659184623468,28.8885819965722,29.040547183298,1044772.18381924,0.0,1.0
2016-08-22,38.25,38.345,37.85,38.08,1883499,29.0633419613069,29.1355254250016,28.7594115878553,28.93417155259,2478855.90190951,0.0,1.0
2016-08-23,38.31,38.56,38.21,38.4,1118664,29.1089315173246,29.2988880007319,29.0329489239617,29.1773158513512,1472263.51522019,0.0,1.0
2016-08-24,38.36,38.4,38.14,38.23,1994405,29.1469228140061,29.1773158513512,28.9797611086077,29.0481454426343,2624818.27972717,0.0,1.0
2016-08-25,38.42,38.705,38.38,38.47,2167172,29.1925123700238,29.4090627611081,29.1621193326787,29.2305036667053,2852195.35696756,0.0,1.0
2016-08-26,38.61,39.38,38.565,38.75,4519382,29.3368792974133,29.9219452663076,29.3026871304,29.4432549281214,5947917.54266056,0.0,1.0
2016-08-29,38.66,38.87,38.605,38.84,2023134,29.3748705940948,29.5344340401568,29.3330801677452,29.511639262148,2662628.25531301,0.0,1.0
2016-08-30,38.16,38.81,38.13,38.81,1310115,28.9949576272803,29.4888444841391,28.9721628492714,29.4888444841391,1724230.43491405,0.0,1.0
2016-08-31,38.45,38.47,37.84,38.0,1919574,29.2153071480327,29.2305036667053,28.751813328519,28.8733854778997,2526333.88127737,0.0,1.0
2016-09-01,38.34,38.38,37.79,38.18,2411880,29.1317262953335,29.1621193326787,28.7138220318376,29.0101541459529,3174253.3299447,0.0,1.0
2016-09-02,38.97,38.995,38.24,38.29,2048605,29.6104166335197,29.6294122818605,29.0557437019706,29.0937349986521,2696150.40673308,0.0,1.0
2016-09-06,39.26,39.32,38.45,39.0,2701513,29.8307661542721,29.8763557102899,29.2153071480327,29.6332114115286,3555436.68679159,0.0,1.0
2016-09-07,40.16,40.37,39.66,39.68,4502652,30.5146094945382,30.6741729406002,30.1346965277237,30.1498930463963,5925899.34183382,0.0,1.0
2016-09-08,41.15,41.2,40.66,40.78,5103026,31.2668371688308,31.3048284655123,30.8945224613526,30.9857015733881,6716046.10233279,0.0,1.0
2016-09-09,40.43,40.78,40.33,40.47,3524823,30.719762496618,30.9857015733881,30.6437799032551,30.7501555339631,4638987.48910214,0.0,1.0
2016-09-12,41.0,41.285,40.2,40.26,3951928,31.1528632787865,31.3694136698707,30.5450025318833,30.5905920879011,5201096.49472681,0.0,1.0
2016-09-13,39.75,40.72,39.73,40.59,3580778,30.2030808617503,30.9401120173704,30.1878843430777,30.8413346459986,4712629.35564486,0.0,1.0
2016-09-14,39.65,39.8799,39.45,39.66,1409867,30.1270982683874,30.3017822505287,29.9751330816616,30.1346965277237,1855513.13478662,0.0,1.0
2016-09-15,39.74,39.82,39.2443,39.25,1358816,30.195482602414,30.2562686771043,29.8188368871142,29.8231678949358,1788325.37803794,0.0,1.0
2016-09-16,39.27,39.4,39.08,39.14,1782127,29.8383644136084,29.9371417849802,29.6939974862189,29.7395870422367,2345441.1347722,0.0,1.0
2016-09-19,39.35,39.53,38.97,39.02,1301116,29.8991504882987,30.0359191563519,29.6104166335197,29.6484079302012,1712386.93286745,0.0,1.0
2016-09-20,39.75,39.87,39.36,39.49,2274460,30.2030808617503,30.2942599737858,29.906748747635,30.0055261190068,2993396.11789394,0.0,1.0
2016-09-21,39.7,39.81,39.225,39.56,3053426,30.1650895650689,30.248670417768,29.8041722465951,30.0587139343608,4018586.18515006,0.0,1.0
2016-09-22,40.22,40.96,40.1,40.4,2690517,30.5601990505559,31.1224702414413,30.4690199385204,30.6969677186091,3540964.95120936,0.0,1.0
2016-09-23,40.23,40.29,39.52,39.56,3149435,30.5677973098922,30.6133868659099,30.0283208970157,30.0587139343608,4144942.75676833,0.0,1.0
2016-09-26,39.52,40.07,39.39,39.95,3069344,30.0283208970157,30.4462251605116,29.9295435256439,30.3550460484761,4039535.7201626,0.0,1.0
2016-09-27,39.4,39.59,38.95,39.11,1657881,29.9371417849802,30.0815087123697,29.5952201148472,29.7167922642278,2181922.10429294,0.0,1.0
2016-09-28,39.35,39.65,39.08,39.56,2514270,29.8991504882987,30.1270982683874,29.6939974862189,30.0587139343608,3309007.87762247,0.0,1.0
2016-09-29,39.03,39.52,39.03,39.42,1539352,29.800373116927,30.174500271098,29.800373116927,30.0981477906549,2016112.62799503,0.19,1.0
2016-09-30,39.9,40.17,39.02,39.31,2329607,30.4646396967816,30.6707913939779,29.7927378688827,30.0141600621675,3051121.56996295,0.0,1.0
2016-10-03,39.0,40.01,38.93,39.95,2032647,29.777467372794,30.548627425269,29.7240206364839,30.5028159370031,2662188.56048273,0.0,1.0
2016-10-04,38.62,38.965,38.475,38.9,2034287,29.4873279471104,29.750744004639,29.376616850468,29.701114892351,2664336.49332065,0.0,1.0
2016-10-05,39.01,39.1,38.63,38.75,1797527,29.7851026208384,29.8538198532371,29.4949631951547,29.5865861716864,2354248.33557368,0.0,1.0
2016-10-06,39.25,39.27,38.8,38.87,670420,29.9683485739017,29.9836190699903,29.6247624119079,29.6782091482181,878059.227558366,0.0,1.0
2016-10-07,38.85,39.05,38.55,38.93,2276996,29.6629386521295,29.8156436130156,29.4338812108003,29.7240206364839,2982216.14646563,0.0,1.0
2016-10-10,37.87,38.48,37.83,38.29,3238550,28.9146843437874,29.3804344744901,28.8841433516102,29.2353647616483,4241577.98306905,0.0,1.0
2016-10-11,37.87,37.88,37.45,37.64,2621989,28.9146843437874,28.9223195918318,28.5940039259266,28.7390736387684,3434058.70350905,0.0,1.0
2016-10-12,38.11,38.14,37.53,37.74,1306885,29.0979302968508,29.1208360409837,28.655085910281,28.8154261192115,1711647.07736585,0.0,1.0
2016-10-13,38.0,38.16,37.44,37.72,1123399,29.0139425683634,29.1361065370723,28.5863686778823,28.8001556231229,1471332.68425739,0.0,1.0
2016-10-14,37.97,38.11,37.75,37.86,1297851,28.9910368242305,29.0979302968508,28.8230613672558,28.9070490957431,1699815.11074528,0.0,1.0
2016-10-17,37.59,38.04,37.59,37.91,601540,28.7008973985469,29.0444835605407,28.7008973985469,28.9452253359647,787846.048365889,0.0,1.0
2016-10-18,38.03,38.17,37.43,37.49,926063,29.0368483124963,29.1437417851166,28.578733429838,28.6245449181038,1212878.7363897,0.0,1.0
2016-10-19,38.08,38.16,37.75,37.9,957617,29.0750245527179,29.1361065370723,28.8230613672558,28.9375900879204,1254205.48807726,0.0,1.0
2016-10-20,37.9,38.16,37.76,37.97,845978,28.9375900879204,29.1361065370723,28.8306966153001,28.9910368242305,1107990.1989967,0.0,1.0
2016-10-21,37.83,37.98,37.645,37.88,635798,28.8841433516102,28.9986720722748,28.7428912627906,28.9223195918318,832714.269805726,0.0,1.0
2016-10-24,38.0,38.26,37.86,38.0,542704,29.0139425683634,29.2124590175154,28.9070490957431,29.0139425683634,710787.648090505,0.0,1.0
2016-10-25,37.9,38.055,37.42,37.9,1025913,28.9375900879204,29.0559364326071,28.5710981817937,28.9375900879204,1343653.79362502,0.0,1.0
2016-10-26,38.2,38.58,37.71,37.76,1719279,29.1666475292496,29.4567869549332,28.7925203750785,28.8306966153001,2251765.74490218,0.0,1.0
2016-10-27,38.02,38.21,37.62,38.0,1738374,29.029213064452,29.1742827772939,28.7238031426798,29.0139425683634,2276774.75559731,0.0,1.0
2016-10-28,38.24,38.37,37.97,38.26,828881,29.1971885214268,29.2964467460028,28.9910368242305,29.2124590175154,1085597.99916143,0.0,1.0
2016-10-31,38.44,38.5022,38.17,38.28,773533,29.3498934823129,29.3973847251485,29.1437417851166,29.227729513604,1013107.88531205,0.0,1.0
2016-11-01,38.53,38.54,38.08,38.19,1433098,29.4186107147117,29.426245962756,29.0750245527179,29.1590122812052,1876950.15497067,0.0,1.0
2016-11-02,38.75,38.875,38.37,38.43,969257,29.5865861716864,29.6820267722402,29.2964467460028,29.3422582342686,1269450.57236589,0.0,1.0
2016-11-03,38.74,38.94,38.53,38.61,1466871,29.5789509236421,29.7316558845282,29.4186107147117,29.4796926990661,1921183.16456515,0.0,1.0
2016-11-04,37.92,38.36,37.82,38.16,1528905,28.952860584009,29.2888114979584,28.8765081035659,29.1361065370723,2002430.03387447,0.0,1.0
2016-11-07,38.56,38.59,37.95,37.95,1236010,29.4415164588446,29.4644222029775,28.9757663281419,28.9757663281419,1618821.01645896,0.0,1.0
2016-11-08,39.04,39.35,38.31,38.31,1067938,29.8080083649713,30.0447010543448,29.2506352577369,29.2506352577369,1398694.57259662,0.0,1.0
2016-11-09,38.27,38.59,38.01,38.5,1534636,29.2200942655597,29.4644222029775,29.0215778164077,29.3957049705787,2009936.01137087,0.0,1.0
2016-11-10,34.92,37.14,34.76,37.12,5670957,26.6622861707171,28.3573112365531,26.5401222020082,28.3420407404645,7427338.26994528,0.0,1.0
2016-11-11,35.47,35.68,34.32,34.94,2641813,27.082224813154,27.2425650220844,26.2041712880588,26.6775566668057,3460022.49654492,0.0,1.0
2016-11-14,35.07,35.33,34.81,35.11,3034857,26.7768148913817,26.9753313405337,26.5782984422298,26.8073558835589,3974798.17602414,0.0,1.0
2016-11-15,35.13,35.23,34.82,34.98,2193626,26.8226263796476,26.8989788600906,26.5859336902741,26.708097658983,2873025.19482108,0.0,1.0
2016-11-16,34.71,35.11,34.68,34.85,1946239,26.5019459617867,26.8073558835589,26.4790402176538,26.608839434407,2549018.69422745,0.0,1.0
2016-11-17,34.07,34.94,34.03,34.53,2172626,26.0132900869511,26.6775566668057,25.9827490947739,26.3645114969892,2845521.1767746,0.0,1.0
2016-11-18,33.73,34.17,33.69,34.04,2205340,25.7536916534447,26.0896425673942,25.7231506612675,25.9903843428182,2888367.19803044,0.0,1.0
2016-11-21,33.96,34.24,33.61,33.74,1879325,25.9293023584637,26.1430893037043,25.662068676913,25.761326901489,2461380.41501019,0.0,1.0
2016-11-22,33.73,34.4,33.71,34.19,2335464,25.7536916534447,26.2652532724132,25.7384211573561,26.1049130634828,3058792.57156763,0.0,1.0
2016-11-23,33.24,33.72,33.2,33.72,2028634,25.3795644992737,25.7460564054004,25.3490235070965,25.7460564054004,2656932.67360556,0.0,1.0
2016-11-25,33.49,33.82,33.33,33.78,1672953,25.5704457003813,25.8224088858435,25.4482817316724,25.7918678936662,2191091.88109164,0.0,1.0
2016-11-28,33.47,33.71,33.38,33.65,1715639,25.5551752042927,25.7384211573561,25.486457971894,25.6926096690902,2246998.38177413,0.0,1.0
2016-11-29,33.01,33.55,32.94,33.53,1704653,25.2039537942547,25.6162571886472,25.1505070579445,25.6009866925586,2232609.85119037,0.0,1.0
2016-11-30,32.46,33.24,32.45,33.2,2809431,24.7840151518178,25.3795644992737,24.7763799037735,25.3490235070965,3679554.32973141,0.0,1.0
2016-12-01,31.4,32.57,31.37,32.57,2295245,23.9746788591214,24.8680028803052,23.9517731149884,24.8680028803052,3006117.13814803,0.0,1.0
2016-12-02,31.52,32.0,31.42,31.81,3702366,24.066301835653,24.4327937417797,23.98994935521,24.2877240289379,4849044.82279521,0.0,1.0
2016-12-05,31.59,31.96,31.48,31.9,2220496,24.1197485719632,24.4022527496025,24.0357608434758,24.3564412613367,2908217.24076913,0.0,1.0
2016-12-06,31.31,31.43,30.55,31.35,9273272,23.9059616267226,23.9975846032543,23.3256827753553,23.9365026188998,12145344.782761,0.0,1.0
2016-12-07,32.05,32.09,31.395,31.45,2881322,24.4709699820013,24.5015109741785,23.9708612350992,24.0128550993429,3773711.06122568,0.0,1.0
2016-12-08,31.64,31.81,31.36,31.5,1829430,24.1579248121847,24.2877240289379,23.9441378669441,24.0510313395644,2396032.17784688,0.0,1.0
2016-12-09,32.3,32.54,31.65,31.65,2558035,24.6618511831089,24.8450971361723,24.165560060229,24.165560060229,3350297.18112119,0.0,1.0
2016-12-12,32.13,32.73,32.0,32.38,2787814,24.5320519663557,24.9901668490141,24.4327937417797,24.7229331674634,3651242.21744041,0.0,1.0
2016-12-13,31.83,32.16,31.48,32.16,1724432,24.3029945250265,24.5549577104886,24.0357608434758,24.5549577104886,2258514.70704473,0.0,1.0
2016-12-14,31.58,32.11,31.575,32.02,1906399,24.1121133239189,24.5167814702671,24.1082956998967,24.4480642378683,2496839.64284783,0.0,1.0
2016-12-15,32.15,32.36,31.01,31.18,1847566,24.5473224624443,24.7076626713748,23.6769041853934,23.8067034021466,2419785.17171788,0.0,1.0
2016-12-16,32.47,32.51,32.17,32.35,1421039,24.7916503998621,24.8221913920393,24.5625929585329,24.7000274233304,1861156.30003627,0.0,1.0
2016-12-19,32.41,32.56,32.17,32.18,1312643,24.7458389115963,24.8603676322609,24.5625929585329,24.5702282065772,1719188.41717117,0.0,1.0
2016-12-20,32.24,32.37,32.08,32.2,1420136,24.6160396948431,24.7152979194191,24.4938757261342,24.5854987026659,1859973.62726027,0.0,1.0
2016-12-21,32.4,32.57,32.3,32.31,1118251,24.738203663552,24.8680028803052,24.6618511831089,24.6694864311532,1464590.27069057,0.0,1.0
2016-12-22,32.29,32.385,32.21,32.3,947592,24.6542159350646,24.7267507914855,24.5931339507102,24.6618511831089,1241075.59374793,0.0,1.0
2016-12-23,32.19,32.34,31.961,32.18,981439,24.5778634546215,24.6923921752861,24.4030162744069,24.5702282065772,1285405.52226314,0.0,1.0
2016-12-27,31.91,32.29,31.91,32.19,632702,24.364076509381,24.6542159350646,24.364076509381,24.5778634546215,828659.391716585,0.0,1.0
2016-12-28,31.62,31.87,31.52,31.57,709883,24.2777982064803,24.4697479076701,24.2010183260044,24.2394082662424,924569.03501276,0.177,1.0
2016-12-29,31.58,31.81,31.555,31.73,604699,24.3852900391466,24.5628903149225,24.3659856613448,24.501116305957,783111.227684553,0.18,1.0
2016-12-30,31.4,31.7,31.19,31.6,1592668,24.2462985189741,24.4779510525949,24.0841417454396,24.400733541388,2062573.59905325,0.0,1.0
2017-01-03,31.37,31.485,31.09,31.16,2219869,24.223133265612,24.3119334035,24.0069242342326,24.0609764920775,2874825.8850914,0.0,1.0
2017-01-04,31.59,31.7,31.45,31.58,1113146,24.3930117902673,24.4779510525949,24.2849072745776,24.3852900391466,1441571.97324975,0.0,1.0
2017-01-05,31.95,31.96,31.6,31.7,1781041,24.6709948306122,24.6787165817329,24.400733541388,24.4779510525949,2306524.74051805,0.0,1.0
2017-01-06,31.93,32.08,31.75,31.98,2405472,24.6555513283708,24.7713775951812,24.5165598081983,24.6941600839743,3115189.75735171,0.0,1.0
2017-01-09,31.96,32.09,31.7,32.03,985632,24.6787165817329,24.7790993463019,24.4779510525949,24.7327688395777,1276435.85579798,0.0,1.0
2017-01-10,31.5,32.44,31.445,32.36,1377059,24.323516030181,25.0493606355261,24.2810463990172,24.9875866265606,1783350.66551138,0.0,1.0
2017-01-11,32.5,32.84,31.87,32.22,2540737,25.0956911422503,25.3582306803538,24.6092208216467,24.8794821108709,3290363.75336088,0.0,1.0
2017-01-12,32.24,32.75,32.22,32.67,1078593,24.8949256131123,25.2887349202676,24.8794821108709,25.226960911302,1396824.35129207,0.0,1.0
2017-01-13,32.15,32.4,31.97,32.3,1090645,24.825429853026,25.0184736310434,24.6864383328536,24.9412561198364,1412432.2099392,0.0,1.0
2017-01-17,32.21,32.59,31.955,32.19,2929413,24.8717603597502,25.1651869023365,24.6748557061725,24.8563168575088,3793715.89968743,0.0,1.0
2017-01-18,32.98,33.02,32.21,32.52,3065122,25.4663351960435,25.4972222005263,24.8717603597502,25.1111346444917,3969464.89480376,0.0,1.0
2017-01-19,33.86,33.94,33.09,33.13,5042588,26.1458492946644,26.20762330363,25.5512744583711,25.5821614628539,6530368.46329729,0.0,1.0
2017-01-20,34.03,34.11,33.6901,34.01,2005050,26.2771190637162,26.3388930726818,26.0146567431239,26.2616755614748,2596626.03554647,0.0,1.0
2017-01-23,34.25,34.27,33.92,34.03,1454356,26.4469975883714,26.4624410906128,26.1921798013886,26.2771190637162,1883453.60691914,0.0,1.0
2017-01-24,34.55,35.06,34.23,34.36,2927012,26.6786501219922,27.0724594291475,26.4315540861301,26.5319368506991,3790606.50136253,0.0,1.0
2017-01-25,34.81,34.88,34.5,34.58,2817382,26.8794156511302,26.9334679089751,26.6400413663888,26.7018153753543,3648630.93353283,0.0,1.0
2017-01-26,34.43,34.95,34.39,34.77,1378042,26.5859891085439,26.9875201668199,26.5551021040611,26.8485286466475,1784623.69281391,0.0,1.0
2017-01-27,34.33,34.69,34.28,34.57,921698,26.508771597337,26.7867546376819,26.4701628417335,26.6940936242336,1193638.57445506,0.0,1.0
2017-01-30,34.13,34.27,33.89,34.1,1123412,26.3543365749231,26.4624410906128,26.1690145480265,26.3311713215611,1454866.88503795,0.0,1.0
2017-01-31,34.53,34.645,34.13,34.52,1470314,26.6632066197508,26.7520067576388,26.3543365749231,26.6554848686301,1904119.9036575,0.0,1.0
2017-02-01,34.74,34.93,34.28,34.59,1052159,26.8253633932854,26.9720766645785,26.4701628417335,26.709537126475,1362591.18372835,0.0,1.0
2017-02-02,34.95,35.11,34.67,34.75,1082749,26.9875201668199,27.111068184751,26.7713111354405,26.8330851444061,1402206.55014185,0.0,1.0
2017-02-03,34.83,35.1,34.7875,35.03,616798,26.8948591533716,27.1033464336303,26.8620417111087,27.0492941757855,798779.953354276,0.0,1.0
2017-02-06,35.12,35.205,34.7101,34.79,888701,27.1187899358717,27.1844248203976,26.8022753574345,26.8639721488888,1150906.03945846,0.0,1.0
2017-02-07,35.33,35.39,34.96,34.96,2441220,27.2809467094062,27.3272772161304,26.9952419179406,26.9952419179406,3161484.95573515,0.0,1.0
2017-02-08,35.65,35.7,35.22,35.27,1808633,27.5280427452684,27.5666515008718,27.1960074470786,27.2346162026821,2342257.56791527,0.0,1.0
2017-02-09,35.16,35.7,35.06,35.47,1702452,27.1496769403544,27.5666515008718,27.0724594291475,27.3890512250959,2204748.60351022,0.0,1.0
2017-02-10,35.03,35.11,34.86,35.01,2010666,27.0492941757855,27.111068184751,26.9180244067337,27.0338506735441,2603898.99722604,0.0,1.0
2017-02-13,35.2,35.4199,35.09,35.23,731053,27.1805639448372,27.3503652519812,27.0956246825096,27.2037291981993,946745.095216755,0.0,1.0
2017-02-14,35.09,35.15,34.84,35.11,923068,27.0956246825096,27.1419551892338,26.9025809044923,27.111068184751,1195412.78341179,0.0,1.0
2017-02-15,35.46,35.5,34.78,34.8,1306872,27.3813294739752,27.412216478458,26.8562503977681,26.8716939000095,1692455.48007615,0.0,1.0
2017-02-16,35.45,35.5,35.135,35.36,980273,27.3736077228545,27.412216478458,27.1303725625527,27.3041119627683,1269495.72017817,0.0,1.0
2017-02-17,35.4,35.77,35.38,35.53,1090156,27.3349989672511,27.6207037587167,27.3195554650097,27.4353817318201,1411798.93389551,0.0,1.0
2017-02-21,35.39,35.4699,35.22,35.35,1530324,27.3272772161304,27.3889740075847,27.1960074470786,27.2963902116476,1981835.43613457,0.0,1.0
2017-02-22,35.59,35.7,35.26,35.43,537782,27.4817122385442,27.5666515008718,27.2268944515614,27.3581642206131,696450.832970875,0.0,1.0
2017-02-23,35.6,35.99,35.51,35.63,778055,27.4894339896649,27.7905822833719,27.4199382295787,27.512599243027,1007614.70790609,0.0,1.0
2017-02-24,34.95,35.28,34.68,35.28,1052906,26.9875201668199,27.2423379538028,26.7790328865612,27.2423379538028,1363558.58087484,0.0,1.0
2017-02-27,35.0,35.1,34.79,34.94,638331,27.0261289224234,27.1033464336303,26.8639721488888,26.9797984156992,826666.115007811,0.0,1.0
2017-02-28,34.69,35.18,34.65,34.77,1078003,26.7867546376819,27.1651204425958,26.7558676331991,26.8485286466475,1396060.27590195,0.0,1.0
2017-03-01,34.49,35.12,34.42,34.75,1356555,26.6323196152681,27.1187899358717,26.5782673574232,26.8330851444061,1756797.10313994,0.0,1.0
2017-03-02,34.6,34.81,34.41,34.5,986458,26.7172588775957,26.8794156511302,26.5705456063025,26.6400413663888,1277505.56134416,0.0,1.0
2017-03-03,35.13,35.185,34.36,34.51,869423,27.1265116869924,27.1689813181562,26.5319368506991,26.6477631175094,1125940.19984685,0.0,1.0
2017-03-06,34.94,35.09,34.71,35.09,606066,26.9797984156992,27.0956246825096,26.8021981399233,27.0956246825096,784881.551512186,0.0,1.0
2017-03-07,35.39,35.49,35.0,35.0,1047278,27.3272772161304,27.4044947273373,27.0261289224234,27.0261289224234,1356270.07867885,0.0,1.0
2017-03-08,35.48,35.72,35.16,35.33,703816,27.3967729762166,27.5820950031132,27.1496769403544,27.2809467094062,911472.008096643,0.0,1.0
2017-03-09,35.36,35.53,35.08,35.4,1974586,27.3041119627683,27.4353817318201,27.0879029313889,27.3349989672511,2557173.84455528,0.0,1.0
2017-03-10,35.68,35.765,35.57,35.65,729334,27.5512079986305,27.6168428831563,27.4662687363028,27.5280427452684,944518.916241114,0.0,1.0
2017-03-13,35.75,35.97,35.64,35.8,2029354,27.6052602564753,27.7751387811305,27.5203209941477,27.6438690120788,2628100.76144753,0.0,1.0
2017-03-14,35.45,35.55,35.34,35.52,1089157,27.3736077228545,27.4508252340615,27.2886684605269,27.4276599806994,1410505.18590444,0.0,1.0
2017-03-15,35.93,36.08,35.46,35.48,2808522,27.7442517766478,27.8600780434582,27.3813294739752,27.3967729762166,3637156.85225058,0.0,1.0
2017-03-16,36.2,36.21,35.88,36.04,1168591,27.9527390569065,27.9604608080272,27.7056430210443,27.8291910389754,1513375.63427609,0.0,1.0
2017-03-17,36.07,36.39,35.965,36.36,1863123,27.8523562923375,28.0994523281996,27.7712779055702,28.0762870748375,2412824.46284404,0.0,1.0
2017-03-20,36.01,36.24,35.845,36.17,1523219,27.8060257856133,27.9836260613892,27.6786168921219,27.9295738035444,1972634.1553772,0.0,1.0
2017-03-21,36.38,36.95,35.77,36.0,2101524,28.0917305770789,28.5318703909584,27.6207037587167,27.7983040344926,2721564.0172194,0.0,1.0
2017-03-22,36.91,36.93,36.3201,36.57,1393045,28.5009833864756,28.516426888717,28.045477287866,28.2384438483721,1804053.22345469,0.0,1.0
2017-03-23,37.4,37.55,36.77,36.84,2136967,28.8793491913895,28.9951754581999,28.3928788707859,28.4469311286308,2767464.22747744,0.0,1.0
2017-03-24,37.69,37.89,37.18,37.18,2086584,29.1032799738896,29.2577149963035,28.7094706667343,28.7094706667343,2702216.07428977,0.0,1.0
2017-03-27,37.78,38.05,37.54,37.66,1712140,29.1727757339759,29.3812630142346,28.9874537070792,29.0801147205275,2217294.98042469,0.0,1.0
2017-03-28,37.92,38.235,37.79,37.92,1599900,29.2808802496656,29.5241154099674,29.1804974850966,29.2808802496656,2071939.35027595,0.0,1.0
2017-03-29,37.65,38.0,37.41,37.99,2757527,29.0723929694069,29.3426542586311,28.8870709425102,29.3349325075104,3571116.13272604,0.0,1.0
2017-03-30,37.7,37.88,37.47,37.85,1373463,29.1110017250103,29.2499932451828,28.9334014492344,29.2268279918207,1778693.69076071,0.0,1.0
2017-03-31,37.69,37.77,37.47,37.76,1264888,29.1032799738896,29.1650539828552,28.9334014492344,29.1573322317345,1638084.39333199,0.0,1.0
2017-04-03,37.52,37.64,37.17,37.64,893001,28.9720102048379,29.0646712182862,28.7017489156136,29.0646712182862,1156474.72450514,0.0,1.0
2017-04-04,37.69,37.7,37.21,37.55,1754550,29.1032799738896,29.1110017250103,28.7326359200964,28.9951754581999,2272217.75550139,0.0,1.0
2017-04-05,37.49,37.84,37.46,37.67,1471133,28.9488449514758,29.2191062407,28.9256796981137,29.0878364716482,1905180.54390244,0.0,1.0
2017-04-06,37.1,37.48,37.09,37.41,1333357,28.8206638828723,29.1158620574138,28.812895509858,29.0614834463141,1716391.57588586,0.224,1.0
2017-04-07,36.99,37.37,36.93,37.25,674749,28.7352117797155,29.0304099542571,28.68860154163,28.9371894780861,868584.707199507,0.0,1.0
2017-04-10,37.09,37.43,37.06,37.31,951490,28.812895509858,29.0770201923426,28.7895903908153,28.9837997161716,1224825.32475522,0.0,1.0
2017-04-11,37.21,37.27,37.0,37.26,756772,28.906115986029,28.9527262241146,28.7429801527298,28.9449578511003,974170.522722947,0.0,1.0
2017-04-12,37.16,37.31,37.0,37.18,1329679,28.8672741209578,28.9837997161716,28.7429801527298,28.8828108669863,1711656.99376262,0.0,1.0
2017-04-13,37.35,37.39,37.1,37.25,943749,29.0148732082286,29.0459467002856,28.8206638828723,28.9371894780861,1214860.56123807,0.0,1.0
2017-04-17,37.67,37.67,37.26,37.43,564168,29.2634611446846,29.2634611446846,28.9449578511003,29.0770201923426,726237.011231333,0.0,1.0
2017-04-18,38.11,38.12,37.62,37.7,1294668,29.6052695573117,29.6130379303259,29.2246192796133,29.2867662637274,1666588.35463345,0.0,1.0
2017-04-19,37.96,38.11,37.83,38.04,1016082,29.4887439620979,29.6052695573117,29.3877551129126,29.5508909462119,1307972.72239112,0.0,1.0
2017-04-20,37.68,38.08,37.67,37.94,1211812,29.2712295176989,29.5819644382689,29.2634611446846,29.4732072160694,1559930.24250624,0.0,1.0
2017-04-21,37.35,37.67,37.281,37.61,1252896,29.0148732082286,29.2634611446846,28.9612714344302,29.2168509065991,1612816.47740335,0.0,1.0
2017-04-24,38.1,38.57,38.0,38.3,1716025,29.5975011842974,29.9626147159672,29.5198174541549,29.7528686445824,2208988.93095363,0.0,1.0
2017-04-25,38.62,38.665,38.02,38.31,1721677,30.0014565810385,30.0364142596026,29.5353542001834,29.7606370175967,2216264.58570094,0.0,1.0
2017-04-26,38.24,38.78,38.23,38.64,1528656,29.7062584064969,30.1257505492665,29.6984900334827,30.016993327067,1967794.28227203,0.0,1.0
2017-04-27,37.99,38.45,37.96,38.4,1134328,29.5120490811406,29.8693942397962,29.4887439620979,29.8305523747249,1460187.34929315,0.0,1.0
2017-04-28,38.62,38.625,37.74,37.76,1516070,30.0014565810385,30.0053407675456,29.3178397557844,29.3333765018129,1951592.69156969,0.0,1.0
2017-05-01,38.28,38.7,38.23,38.65,1552604,29.7373318985539,30.0636035651525,29.6984900334827,30.0247617000812,1998621.84417729,0.0,1.0
2017-05-02,38.09,38.31,37.86,38.26,1677868,29.5897328112832,29.7606370175967,29.4110602319554,29.7217951525254,2159870.5377843,0.0,1.0
2017-05-03,37.69,38.05,37.69,38.03,1508697,29.2789978907131,29.5586593192262,29.2789978907131,29.5431225731977,1942101.64371903,0.0,1.0
2017-05-04,39.15,39.86,38.34,38.53,4804796,30.4131803507938,30.9647348348056,29.7839421366394,29.9315412239102,6185073.74862854,0.0,1.0
2017-05-05,39.74,39.93,39.315,39.46,3749145,30.8715143586346,31.0191134459054,30.5413585055289,30.6539999142356,4826165.0066521,0.0,1.0
2017-05-08,40.09,40.25,39.82,39.87,1545124,31.1434074141334,31.2677013823614,30.9336613427486,30.9725032078199,1988993.05834752,0.0,1.0
2017-05-09,40.05,40.4,40.01,40.13,3559479,31.1123339220764,31.3842269775752,31.0812604300194,31.1744809061904,4582013.49686742,0.0,1.0
2017-05-10,40.05,40.1017,39.75,40.0,681780,31.1123339220764,31.1524964105601,30.8792827316489,31.0734920570052,877635.508425325,0.0,1.0
2017-05-11,40.0,40.14,39.88,39.92,498199,31.0734920570052,31.1822492792047,30.9802715808341,31.0113450728911,641317.041658581,0.0,1.0
2017-05-12,40.05,40.379,39.99,40.08,622007,31.1123339220764,31.3679133942453,31.0657236839909,31.1356390411192,800691.468932956,0.0,1.0
2017-05-15,40.36,40.48,40.1,40.44,592085,31.3531534855182,31.4463739616892,31.1511757871477,31.4153004696322,762173.751072205,0.0,1.0
2017-05-16,40.28,40.72,40.19,40.7,976669,31.2910065014042,31.6328149140312,31.2210911442759,31.6172781680027,1257237.51705573,0.0,1.0
2017-05-17,40.23,40.69,40.21,40.57,725664,31.2521646363329,31.6095097949885,31.2366278903044,31.5162893188175,934126.101654427,0.0,1.0
2017-05-18,39.65,40.1799,39.495,39.98,1145427,30.9802715808341,31.3943055256181,30.8591633312748,31.2381149508638,1465971.02712607,0.23,1.0
2017-05-19,40.35,40.8999,40.15,40.75,2626741,31.5272120627152,31.95687287841,31.3709433536063,31.8397494809329,3361825.94068776,0.0,1.0
2017-05-22,40.67,40.79,40.515,40.7,1445844,31.7772419972894,31.8710032227547,31.65613374773,31.8006823036557,1850458.74922109,0.0,1.0
2017-05-23,41.03,41.13,40.855,40.89,986342,32.0585256736854,32.1366600282398,31.9217905532151,31.9491375773092,1262366.60637263,0.0,1.0
2017-05-24,41.3,41.37,40.96,41.25,820348,32.2694884309823,32.3241824791704,32.0038316254973,32.2304212537051,1049919.72440044,0.0,1.0
2017-05-25,41.14,41.56,41.14,41.42,2179961,32.1444734636952,32.4726377528239,32.1444734636952,32.3632496564477,2790016.00823516,0.0,1.0
2017-05-26,41.35,41.46,41.15,41.2,615894,32.3085556082596,32.3945033982694,32.1522868991507,32.1913540764279,788249.936295183,0.0,1.0
2017-05-30,40.99,41.46,40.91,41.33,804440,32.0272719318636,32.3945033982694,31.96476444822,32.2929287373487,1029559.92224847,0.0,1.0
2017-05-31,41.04,41.5,40.895,41.3,1495385,32.0663391091408,32.4257571400912,31.9530442950369,32.2694884309823,1913863.63722779,0.0,1.0
2017-06-01,41.1,41.27,40.88,41.09,826935,32.1132197218735,32.246048124616,31.9413241418537,32.105406286418,1058350.07496462,0.0,1.0
2017-06-02,40.72,41.46,40.72,41.39,1855916,31.8163091745666,32.3945033982694,31.8163091745666,32.3398093500813,2375288.06705247,0.0,1.0
2017-06-05,41.23,41.26,40.49,40.54,1386211,32.2147943827942,32.2382346891606,31.6366001590914,31.6756673363686,1774137.64777979,0.0,1.0
2017-06-06,40.95,41.06,40.65,41.01,967176,31.9960181900418,32.0819659800517,31.7616151263785,32.0428988027745,1237837.06349831,0.0,1.0
2017-06-07,40.94,41.0199,40.77,40.82,718847,31.9882047545864,32.0506341038754,31.8553763518438,31.894443529121,920013.999090726,0.0,1.0
2017-06-08,40.85,41.08,40.74,40.92,836050,31.9178838354874,32.0975928509626,31.8319360454775,31.9725778836755,1070015.87812122,0.0,1.0
2017-06-09,40.56,40.88,40.345,40.66,952361,31.6912942072795,31.9413241418537,31.5233053449875,31.7694285618339,1218876.13384774,0.0,1.0
2017-06-12,40.3,40.72,40.24,40.7,731404,31.488144885438,31.8163091745666,31.4412642727053,31.8006823036557,936085.034772286,0.0,1.0
2017-06-13,40.16,40.47,40.145,40.35,746062,31.3787567890618,31.6209732881805,31.3670366358786,31.5272120627152,954845.028482591,0.0,1.0
2017-06-14,41.16,41.48,40.48,40.48,1231247,32.1601003346061,32.4101302691803,31.628786723636,31.628786723636,1575807.47549682,0.0,1.0
2017-06-15,40.94,40.95,40.5,40.79,1452175,31.9882047545864,31.9960181900418,31.6444135945469,31.8710032227547,1858561.45901642,0.0,1.0
2017-06-16,40.45,40.97,40.37,40.94,911577,31.6053464172696,32.0116450609527,31.5428389336261,31.9882047545864,1166678.86385994,0.0,1.0
2017-06-19,40.73,40.95,40.63,40.67,626787,31.8241226100221,31.9960181900418,31.7459882554676,31.7772419972894,802191.306979202,0.0,1.0
2017-06-20,40.75,40.87,40.44,40.44,432333,31.8397494809329,31.9335107063983,31.5975329818142,31.5975329818142,553319.986407249,0.0,1.0
2017-06-21,40.54,40.83,40.485,40.53,680024,31.6756673363686,31.9022569645765,31.6326934413637,31.6678539009132,870326.508586212,0.0,1.0
2017-06-22,40.53,40.77,40.19,40.49,890430,31.6678539009132,31.8553763518438,31.4021970954281,31.6366001590914,1139613.94456728,0.0,1.0
2017-06-23,40.62,40.75,40.23,40.32,646147,31.7381748200122,31.8397494809329,31.4334508372499,31.5037717563489,826969.140123664,0.0,1.0
2017-06-26,40.93,41.075,40.605,40.8,818839,31.9803913191309,32.0936861332349,31.726454666829,31.8788166582102,1047988.43564966,0.0,1.0
2017-06-27,40.83,40.91,40.52,40.69,879382,31.9022569645765,31.96476444822,31.6600404654577,31.7928688682003,1125474.19763649,0.0,1.0
2017-06-28,41.16,41.27,40.53,40.88,1086420,32.1601003346061,32.246048124616,31.6678539009132,31.9413241418537,1390451.10975235,0.0,1.0
2017-06-29,40.56,40.69,40.205,40.44,1333123,31.6912942072795,31.7928688682003,31.4139172486113,31.5975329818142,1706193.14333902,0.0,1.0
2017-06-30,40.67,40.82,40.46,40.61,603147,31.7772419972894,31.894443529121,31.6131598527251,31.7303613845567,771935.729730491,0.0,1.0
2017-07-03,40.5,40.8,40.39,40.42,533773,31.6444135945469,31.8788166582102,31.558465804537,31.5819061109033,683147.641065002,0.0,1.0
2017-07-05,41.0,41.01,40.4,40.47,1089197,32.035085367319,32.0428988027745,31.5662792399924,31.6209732881805,1394005.24418635,0.0,1.0
2017-07-06,40.29,40.75,40.15,40.64,1097666,31.666218098407,32.0277584390689,31.5561840816839,31.941303140215,1396597.56661073,0.237906423473435,1.0
2017-07-07,40.48,40.62,40.32,40.47,556306,31.8155499782456,31.9255839949688,31.6897968162763,31.8076904056226,707806.933886037,0.0,1.0
2017-07-10,41.1,41.15,40.5,40.65,1264180,32.3028434808769,32.3421413439923,31.8312691234918,31.9491627128381,1608458.95906219,0.0,1.0
2017-07-11,40.57,40.86,40.361,40.8,1072942,31.8862861318534,32.1142137379229,31.7220210640309,32.0670563021843,1365140.38543095,0.0,1.0
2017-07-12,41.9,42.2,40.97,40.97,1398155,32.9316092907236,33.1673964694162,32.2006690367768,32.2006690367768,1778919.88158933,0.0,1.0
2017-07-13,41.87,42.03,41.82,41.89,904070,32.9080305728544,33.0337837348237,32.868732709739,32.9237497181005,1150278.82984967,0.0,1.0
2017-07-14,42.48,42.56,41.94,41.95,1006574,33.3874645028625,33.4503410838472,32.963047581216,32.9709071538391,1280698.13496422,0.0,1.0
2017-07-17,42.2,42.58,42.11,42.54,856016,33.1673964694162,33.4660602290934,33.0966603158084,33.434621938601,1089138.10082471,0.0,1.0
2017-07-18,42.1,42.48,41.97,42.46,942650,33.0888007431853,33.3874645028625,32.9866262990852,33.3717453576164,1199365.46833518,0.0,1.0
2017-07-19,42.09,42.23,41.99,42.1,575140,33.0809411705622,33.1909751872854,33.0023454443314,33.0888007431853,731770.068910304,0.0,1.0
2017-07-20,42.01,42.1261,41.69,42.0,759451,33.0180645895776,33.1093142277316,32.7665582656389,33.0102050169545,966275.186222481,0.0,1.0
2017-07-21,42.07,42.13,41.83,42.01,407942,33.0652220253161,33.1123794610546,32.876592282362,33.0180645895776,519038.40013111,0.0,1.0
2017-07-24,42.5,42.62,41.69,41.82,799357,33.4031836481087,33.4974985195857,32.7665582656389,32.868732709739,1017048.93934335,0.0,1.0
2017-07-25,42.66,42.71,42.36,42.5,659587,33.528936810078,33.5682346731935,33.2931496313855,33.4031836481087,839214.842372884,0.0,1.0
2017-07-26,43.09,43.59,42.78,42.78,814176,33.8668984328707,34.2598770640249,33.6232516815551,33.6232516815551,1035903.6541105,0.0,1.0
2017-07-27,43.16,43.58,42.805,43.34,868997,33.9219154412323,34.2520174914018,33.6429006131128,34.0633877484478,1105654.26604452,0.0,1.0
2017-07-28,43.28,43.46,42.81,43.34,957145,34.0162303127093,34.1577026199248,33.6468303994243,34.0633877484478,1217807.94694709,0.0,1.0
2017-07-31,43.23,43.59,43.0776,43.48,613580,33.9769324495939,34.2598770640249,33.8571525628181,34.173421765171,780678.58066207,0.0,1.0
2017-08-01,43.5,43.78,43.27,43.44,686998,34.1891409104171,34.4092089438635,34.0083707400862,34.1419834746786,874090.7845068,0.0,1.0
2017-08-02,43.28,43.53,42.97,43.53,640662,34.0162303127093,34.2127196282864,33.7725835613937,34.2127196282864,815135.92497168,0.0,1.0
2017-08-03,43.47,43.8,43.39,43.64,618359,34.1655621925479,34.4249280891097,34.1026856115632,34.2991749271403,786759.063951917,0.0,1.0
2017-08-04,43.7,44.0,43.33,43.96,630039,34.3463323628788,34.5821195415714,34.0555281758247,34.550681251079,801619.922881696,0.0,1.0
2017-08-07,43.55,44.18,43.38,44.03,1574649,34.2284387735326,34.7235918487869,34.0948260389401,34.6056982594406,2003479.16548934,0.0,1.0
2017-08-08,43.66,44.0,43.45,43.71,1000837,34.3148940723865,34.5821195415714,34.1498430473017,34.3541919355019,1273398.75588201,0.0,1.0
2017-08-09,43.03,43.36,42.8,43.36,1712716,33.8197409971322,34.079106893694,33.6389708268012,34.079106893694,2179146.47797715,0.0,1.0
2017-08-10,43.22,44.75,43.04,44.7,1935675,33.9690728769708,35.1715874883027,33.8276005697553,35.1322896251873,2462824.75247409,0.0,1.0
2017-08-11,43.75,43.78,42.32,42.7,1197606,34.3856302259942,34.4092089438635,33.2617113408932,33.5603751005704,1523754.60783008,0.0,1.0
2017-08-14,43.62,44.12,43.62,44.01,3375431,34.2834557818941,34.6764344130484,34.2834557818941,34.5899791141944,4294674.99299645,0.0,1.0
2017-08-15,43.74,44.0,43.56,43.74,2533108,34.3777706533712,34.5821195415714,34.2362983461556,34.3777706533712,3222958.95906603,0.0,1.0
2017-08-16,44.34,44.35,43.49,43.56,1117635,34.8493450107562,34.8572045833793,34.1812813377941,34.2362983461556,1422004.80051217,0.0,1.0
2017-08-17,43.47,44.29,43.415,44.29,1047910,34.1655621925479,34.8100471476408,34.1223345431209,34.8100471476408,1333291.32543693,0.0,1.0
2017-08-18,43.78,43.95,43.37,43.58,974003,34.4092089438635,34.5428216784559,34.086966466317,34.2520174914018,1239256.9503579,0.0,1.0
2017-08-21,43.47,43.93,43.32,43.84,1052153,34.1655621925479,34.5271025332098,34.0476686032016,34.456366379602,1338689.83780329,0.0,1.0
2017-08-22,43.9,44.01,43.62,43.7,1241038,34.5035238153405,34.5899791141944,34.2834557818941,34.3463323628788,1579014.60997375,0.0,1.0
2017-08-23,43.56,43.88,43.41,43.88,1158074,34.2362983461556,34.4878046700943,34.1184047568094,34.4878046700943,1473456.70755508,0.0,1.0
2017-08-24,43.2,43.465,42.84,43.38,1197455,34.1498430473017,34.3593270382169,33.8652610219075,34.2921340599988,1514796.3031147,0.25,1.0
2017-08-25,42.84,43.45,42.84,43.37,577085,33.8652610219075,34.3474694538255,33.8652610219075,34.2842290037378,730020.10479137,0.0,1.0
2017-08-28,42.93,43.08,42.79,42.9,598581,33.9364065282561,34.0549823721703,33.8257357406028,33.9126913594732,757212.82713313,0.0,1.0
2017-08-29,42.93,43.1,42.8,42.85,487139,33.9364065282561,34.0707924846922,33.8336407968637,33.8731660781685,616237.233384965,0.0,1.0
2017-08-30,42.84,43.11,42.84,42.87,539480,33.8652610219075,34.0786975409532,33.8652610219075,33.8889761906904,682449.285864038,0.0,1.0
2017-08-31,43.0,43.15,42.87,43.07,1061344,33.9917419220827,34.110317765997,33.8889761906904,34.0470773159094,1342614.10034863,0.0,1.0
2017-09-01,43.76,43.84,43.17,43.28,876924,34.5925261979149,34.6557666480025,34.1261278785189,34.2130834973893,1109320.37806227,0.0,1.0
2017-09-05,43.67,43.71,43.37,43.55,691316,34.5213806915663,34.5530009166101,34.2842290037378,34.4265200164349,874523.820171986,0.0,1.0
2017-09-06,43.57,44.139,43.53,44.07,1008765,34.4423301289568,34.8921278302049,34.410709903913,34.8375829420043,1276100.97474352,0.0,1.0
2017-09-07,43.05,43.83,42.88,43.8,1185689,34.0312672033875,34.6478615917415,33.8968812469513,34.6241464229587,1499912.15857278,0.0,1.0
2017-09-08,42.24,43.49,42.19,43.33,2369215,33.3909576462506,34.3790896788692,33.3514323649458,34.2526087786941,2997088.09373538,0.0,1.0
2017-09-11,42.58,42.77,42.34,42.43,1667059,33.6597295591228,33.8099256280809,33.4700082088601,33.5411537152086,2108851.53118413,0.0,1.0
2017-09-12,42.22,42.43,41.95,42.28,1839076,33.3751475337287,33.5411537152086,33.161711014683,33.4225778712944,2326455.29556182,0.0,1.0
2017-09-13,41.38,42.24,41.36,42.24,1417010,32.7111228078089,33.3909576462506,32.695312695287,33.3909576462506,1792536.26188589,0.0,1.0
2017-09-14,40.87,41.45,40.85,41.36,977518,32.3079649385005,32.7664582016356,32.2921548259786,32.695312695287,1236573.10932609,0.0,1.0
2017-09-15,41.48,41.6,41.07,41.21,1610396,32.7901733704184,32.8850340455498,32.4660660637195,32.5767368513728,2037172.09193724,0.0,1.0
2017-09-18,41.61,41.71,41.52,41.65,757332,32.8929391018107,32.9719896644202,32.8217935954622,32.9245593268545,958034.927266967,0.0,1.0
2017-09-19,41.28,41.7,41.28,41.63,637656,32.6320722451994,32.9640846081593,32.6320722451994,32.9087492143326,806643.215368352,0.0,1.0
2017-09-20,40.66,41.39,40.44,41.34,763474,32.1419587570205,32.7190278640699,31.9680475192797,32.6795025827651,965804.637939795,0.0,1.0
2017-09-21,40.75,40.89,40.21,40.54,1060703,32.2131042633691,32.3237750510224,31.7862312252778,32.0470980818892,1341803.22692934,0.0,1.0
2017-09-22,40.64,40.86,40.54,40.71,437564,32.1261486444986,32.3000598822395,32.0470980818892,32.1814840383253,553524.20723625,0.0,1.0
2017-09-25,40.41,40.56,40.24,40.55,919317,31.9443323504968,32.0629081944111,31.8099463940607,32.0550031381501,1162948.07987816,0.0,1.0
2017-09-26,40.69,41.02,40.36,40.36,858040,32.1656739258034,32.4265407824147,31.9048070691921,31.9048070691921,1085431.87002813,0.0,1.0
2017-09-27,40.96,41.02,40.34,40.44,2702112,32.379110444849,32.4265407824147,31.8889969566702,31.9680475192797,3418207.17121051,0.0,1.0
2017-09-28,41.56,41.81,40.79,40.82,2217044,32.853413820506,33.0510402270297,32.2447244884129,32.2684396571957,2804589.78002734,0.0,1.0
2017-09-29,41.62,42.11,41.47,41.49,1084927,32.9008441580717,33.2881919148582,32.7822683141575,32.7980784266794,1372446.90510234,0.0,1.0
2017-10-02,41.82,42.26,41.695,41.9,892582,33.0589452832907,33.4067677587725,32.9601320800288,33.1221857333783,1129127.95372413,0.0,1.0
2017-10-03,41.4,41.76,41.375,41.69,587940,32.7269329203308,33.011514945725,32.7071702796784,32.9561795518983,743751.822367654,0.0,1.0
2017-10-04,41.34,41.61,41.08,41.39,617414,32.6795025827651,32.8929391018107,32.4739711199804,32.7190278640699,781036.819497402,0.0,1.0
2017-10-05,41.18,41.5174,41.12,41.42,426751,32.5530216825899,32.8197382808344,32.5055913450242,32.7427430328527,539845.620211618,0.0,1.0
2017-10-06,40.82,41.12,40.72,41.08,1136220,32.2684396571957,32.5055913450242,32.1893890945862,32.4739711199804,1437333.22381634,0.0,1.0
2017-10-09,41.1,41.11,40.52,40.64,1070937,32.4897812325023,32.4976862887633,32.0312879693673,32.1261486444986,1354749.37134903,0.0,1.0
2017-10-10,41.56,41.59,41.11,41.15,579207,32.853413820506,32.8771289892888,32.4976862887633,32.5293065138071,732704.46266303,0.0,1.0
2017-10-11,41.87,42.095,41.28,41.39,1168103,33.0984705645954,33.2763343304668,32.6320722451994,32.7190278640699,1477665.63758738,0.0,1.0
2017-10-12,41.83,41.97,41.62,41.67,1138212,33.0668503395516,33.1775211272049,32.9008441580717,32.9403694393764,1439853.1299805,0.0,1.0
2017-10-13,41.89,42.05,41.52,41.71,618303,33.1142806771173,33.2407615772925,32.8217935954622,32.9719896644202,782161.416174079,0.0,1.0
2017-10-16,42.0,42.1,41.48,41.58,567487,33.2012362959878,33.2802868585973,32.7901733704184,32.8692239330279,717878.508725299,0.0,1.0
2017-10-17,41.9,42.11,41.73,41.97,978667,33.1221857333783,33.2881919148582,32.9877997769421,33.1775211272049,1238026.60941777,0.0,1.0
2017-10-18,41.95,42.16,41.89,41.92,834110,33.161711014683,33.327717196163,33.1142806771173,33.1379958459002,1055160.10571671,0.0,1.0
2017-10-19,41.94,42.03,41.64,41.92,588224,33.1538059584221,33.2249514647706,32.9166542705936,33.1379958459002,744111.086097885,0.0,1.0
2017-10-20,41.93,42.03,41.85,41.95,512385,33.1459009021611,33.2249514647706,33.0826604520735,33.161711014683,648173.754981547,0.0,1.0
2017-10-23,41.75,41.925,41.56,41.72,642385,33.003609889464,33.1419483740307,32.853413820506,32.9798947206812,812625.462481964,0.0,1.0
2017-10-24,41.69,41.77,41.37,41.63,507988,32.9561795518983,33.0194200019859,32.703217751548,32.9087492143326,642611.492228629,0.0,1.0
2017-10-25,41.18,41.74,40.85,41.74,737807,32.5530216825899,32.9957048332031,32.2921548259786,32.9957048332031,933335.545813538,0.0,1.0
2017-10-26,41.28,41.4575,41.19,41.4,944113,32.6320722451994,32.7723869938313,32.5609267388509,32.7269329203308,1194315.34556416,0.0,1.0
2017-10-27,40.85,41.29,40.72,41.1,550339,32.2921548259786,32.6399773014604,32.1893890945862,32.4897812325023,696186.06349286,0.0,1.0
2017-10-30,40.35,40.84,39.97,40.84,1203571,31.8969020129311,32.2842497697176,31.596509875015,32.2842497697176,1522533.12344603,0.0,1.0
2017-10-31,40.86,41.05,40.38,40.5,667558,32.3000598822395,32.4502559511976,31.920617181714,32.0154778568454,844469.638119718,0.0,1.0
2017-11-01,40.4,40.94,40.4,40.85,494571,31.9364272942359,32.3633003323271,31.9364272942359,32.2921548259786,625638.81100145,0.0,1.0
2017-11-02,39.61,40.39,39.44,40.39,1219206,31.3119278496209,31.9285222379749,31.1775418931847,31.9285222379749,1542311.60380579,0.0,1.0
2017-11-03,39.93,40.01,39.69,39.94,714658,31.5648896499712,31.6281301000588,31.3751682997084,31.5727947062322,904051.756760253,0.0,1.0
2017-11-06,39.86,40.14,39.72,39.74,1146637,31.5095542561446,31.7308958314512,31.3988834684913,31.4146935810132,1450510.86563966,0.0,1.0
2017-11-07,37.89,39.58,37.4,39.55,4278538,29.9522581727375,31.288212680838,29.564910415951,31.2644975120552,5412406.76696476,0.0,1.0
2017-11-08,39.53,39.91,38.0,38.0,2197392,31.2486873995333,31.5490795374493,30.039213791608,30.039213791608,2779729.74190581,0.0,1.0
2017-11-09,39.57,39.89,38.77,38.97,1605732,31.2803076245771,31.5332694249274,30.6479031237011,30.8060042489201,2031272.07067737,0.0,1.0
2017-11-10,39.5,39.61,39.39,39.54,1554542,31.2249722307504,31.3119278496209,31.13801661188,31.2565924557942,1966516.04831625,0.0,1.0
2017-11-13,39.42,39.649,38.83,39.01,1045572,31.1617317806628,31.3427575690386,30.6953334612668,30.8376244739639,1322662.31318943,0.0,1.0
2017-11-14,39.34,39.56,39.11,39.21,2565566,31.0984913305752,31.2724025683161,30.9166750365734,30.9957255991829,3245474.68773088,0.0,1.0
2017-11-15,38.84,39.6,38.64,39.6,1658867,30.7032385175277,31.3040227933599,30.5451373923088,31.3040227933599,2098488.54358534,0.0,1.0
2017-11-16,38.56,39.0,38.525,38.88,1657706,30.4818969422212,30.8297194177029,30.4542292453078,30.7348587425715,2097019.86333604,0.0,1.0
2017-11-17,38.18,38.38,38.05,38.1,1020137,30.3712261545679,30.5303211056133,30.2678144363884,30.3075881741497,1282425.36082601,0.24,1.0
2017-11-20,38.42,38.51,38.15,38.2,1082331,30.5621400958224,30.6337328237928,30.3473619119111,30.3871356496724,1360610.11727657,0.0,1.0
2017-11-21,38.09,38.24,37.88,38.22,1333422,30.2996334265974,30.4189546398815,30.1325837279998,30.403045144777,1676259.35485463,0.0,1.0
2017-11-22,38.59,38.7,37.77,38.0,1910747,30.697370804211,30.7848730272859,30.0450815049248,30.228040698627,2402020.91574191,0.0,1.0
2017-11-24,38.64,38.95,38.335,38.88,428066,30.7371445419723,30.9837417160927,30.4945247416281,30.9280584832268,538126.442337986,0.0,1.0
2017-11-27,38.88,38.91,38.31,38.41,1074844,30.9280584832268,30.9519227258836,30.4746378727474,30.5541853482701,1351198.12783153,0.0,1.0
2017-11-28,38.74,38.99,38.59,38.9,1232159,30.816692017495,31.0155607063018,30.697370804211,30.9439679783313,1548960.53193837,0.0,1.0
2017-11-29,38.33,38.88,38.23,38.85,1247313,30.4905473678519,30.9280584832268,30.4109998923292,30.90419424057,1568010.79079376,0.0,1.0
2017-11-30,38.99,39.41,38.05,38.25,10593913,31.0155607063018,31.3496601034971,30.2678144363884,30.4269093874338,13317723.6994485,0.0,1.0
2017-12-01,39.75,39.785,38.75,38.91,3053602,31.6201215202743,31.6479631367072,30.8246467650473,30.9519227258836,3838716.41423556,0.0,1.0
2017-12-04,39.73,40.17,39.5,39.52,1912204,31.6042120251698,31.9542209174697,31.4212528314675,31.4371623265721,2403852.52634983,0.0,1.0
2017-12-05,39.32,39.84,38.99,39.69,1706850,31.2780673755267,31.6917142482447,31.0155607063018,31.5723930349607,2145699.77084046,0.0,1.0
2017-12-06,39.54,39.54,38.56,38.64,2140637,31.4530718216766,31.4530718216766,30.6735065615541,30.7371445419723,2691018.14474184,0.0,1.0
2017-12-07,39.32,39.61,39.03,39.08,1800688,31.2780673755267,31.5087550545425,31.0473796965108,31.0871534342722,2263664.5451886,0.0,1.0
2017-12-08,38.77,39.14,38.63,39.0,1280540,30.8405562601518,31.1348819195858,30.72918979442,31.023515453854,1609780.81527495,0.0,1.0
2017-12-11,39.29,39.48,38.65,38.65,1123579,31.2542031328699,31.405343336363,30.7450992895246,30.7450992895246,1412463.42843317,0.0,1.0
2017-12-12,39.19,39.69,39.16,39.24,1179516,31.1746556573472,31.5723930349607,31.1507914146904,31.2144293951085,1482782.44186815,0.0,1.0
2017-12-13,38.93,39.55,38.68,39.14,1333345,30.9678322209881,31.4610265692289,30.7689635321814,31.1348819195858,1676162.55731393,0.0,1.0
2017-12-14,39.1,39.36,38.72,39.13,2253291,31.1030629293767,31.3098863657358,30.8007825223905,31.1269271720335,2832636.71812806,0.0,1.0
2017-12-15,39.19,39.42,38.91,38.97,1087519,31.1746556573472,31.3576148510494,30.9519227258836,30.9996512111972,1367132.00872053,0.0,1.0
2017-12-18,39.35,39.68,39.21,39.41,1814814,31.3019316181835,31.5644382874084,31.1905651524517,31.3496601034971,2281422.49402001,0.0,1.0
2017-12-19,39.37,39.75,39.29,39.37,1086324,31.317841113288,31.6201215202743,31.2542031328699,31.317841113288,1365629.76117321,0.0,1.0
2017-12-20,39.47,39.63,39.09,39.34,634322,31.3973885888107,31.5246645496471,31.0951081818245,31.2939768706312,797413.111895634,0.0,1.0
2017-12-21,39.37,39.62,39.33,39.53,455662,31.317841113288,31.5167098020948,31.2860221230789,31.4451170741244,572817.675238425,0.0,1.0
2017-12-22,39.4,39.74,39.06,39.15,648798,31.3417053559448,31.612166772722,31.0712439391677,31.1428366671381,815611.049548437,0.0,1.0
2017-12-26,39.29,39.6,39.25,39.56,218558,31.2542031328699,31.5008003069902,31.2223841426608,31.4689813167812,274751.648074141,0.0,1.0
2017-12-27,39.44,39.65,39.32,39.41,718130,31.3735243461539,31.5405740447516,31.2780673755267,31.3496601034971,902769.063733579,0.0,1.0
2017-12-28,39.28,39.52,39.07,39.52,600024,31.2462483853176,31.4371623265721,31.0791986867199,31.4371623265721,754296.721620983,0.0,1.0
2017-12-29,39.85,40.04,39.05,39.24,778262,31.699668995797,31.8508091992901,31.0632891916154,31.2144293951085,978361.657470684,0.0,1.0
2018-01-02,39.71,39.97,39.33,39.88,750949,31.5883025300652,31.7951259664242,31.2860221230789,31.7235332384538,944026.186960115,0.0,1.0
2018-01-03,39.39,39.6,39.2,39.36,739373,31.3337506083926,31.5008003069902,31.1826104048994,31.3098863657358,929473.870970279,0.0,1.0
2018-01-04,39.7,39.77,39.43,39.44,850289,31.580347782513,31.6360310153788,31.3655695986017,31.3735243461539,1068907.58558055,0.0,1.0
2018-01-05,39.01,39.73,38.83,39.38,1382823,31.0314702014063,31.6042120251698,30.8882847454654,31.3257958608403,1738361.89132783,0.0,1.0
2018-01-08,39.15,39.21,38.67,38.69,1357300,31.1428366671381,31.1905651524517,30.7610087846291,30.7769182797336,1706276.64936096,0.0,1.0
2018-01-09,39.65,39.73,39.08,39.14,862432,31.5405740447516,31.6042120251698,31.0871534342722,31.1348819195858,1084172.68346104,0.0,1.0
2018-01-10,38.8,39.56,38.63,39.45,1638171,30.8644205028086,31.4689813167812,30.72918979442,31.3814790937062,2059362.65008494,0.0,1.0
2018-01-11,38.63,39.03,38.3,38.95,2427679,30.72918979442,31.0473796965108,30.4666831251951,30.9837417160927,3051861.77694244,0.0,1.0
2018-01-12,38.79,39.24,38.69,38.95,1016933,30.8564657552564,31.2144293951085,30.7769182797336,30.9837417160927,1278397.57744389,0.0,1.0
2018-01-16,38.8,39.55,38.79,39.09,4481837,30.8644205028086,31.4610265692289,30.8564657552564,31.0951081818245,5634166.22658364,0.0,1.0
2018-01-17,39.54,39.82,39.05,39.05,1661128,31.4530718216766,31.6758047531402,31.0632891916154,31.0632891916154,2088222.14543555,0.0,1.0
2018-01-18,38.85,39.47,38.67,39.47,1833274,30.90419424057,31.3973885888107,30.7610087846291,31.3973885888107,2304628.76157118,0.0,1.0
2018-01-19,39.64,39.66,39.01,39.14,1022838,31.5326192971993,31.5485287923039,31.0314702014063,31.1348819195858,1285820.81741624,0.0,1.0
2018-01-22,39.75,39.91,39.59,39.64,936442,31.6201215202743,31.7473974811106,31.492845559438,31.5326192971993,1177211.46252183,0.0,1.0
2018-01-23,39.37,39.8,39.36,39.68,909520,31.317841113288,31.6598952580357,31.3098863657358,31.5644382874084,1143367.5223803,0.0,1.0
2018-01-24,39.83,39.91,39.5,39.64,1537368,31.6837595006925,31.7473974811106,31.4212528314675,31.5326192971993,1932642.09819108,0.0,1.0
2018-01-25,40.77,40.97,39.85,40.03,2354180,32.4315057706059,32.5906007216513,31.699668995797,31.8428544517379,2959465.38156088,0.0,1.0
2018-01-26,40.89,41.13,40.45,40.46,3467906,32.5269627412331,32.7178766824876,32.1769538489332,32.1849085964855,4359542.49611638,0.0,1.0
2018-01-29,40.57,40.92,40.56,40.82,1718643,32.2724108195605,32.5508269838899,32.2644560720082,32.4712795083672,2160524.87989955,0.0,1.0
2018-01-30,40.26,40.83,40.22,40.58,943668,32.0258136454401,32.4792342559195,31.993994655231,32.2803655671127,1186295.34601721,0.0,1.0
2018-01-31,40.16,40.52,40.11,40.37,1329788,31.9462661699174,32.2326370817991,31.906492432156,32.1133158685151,1671691.01377765,0.0,1.0
2018-02-01,39.35,40.06,39.29,39.64,2354466,31.3019316181835,31.8667186943947,31.2542031328699,31.5326192971993,2959824.9152835,0.0,1.0
2018-02-02,38.3,39.23,38.24,39.15,1355953,30.4666831251951,31.2064746475562,30.4189546398815,31.1428366671381,1704583.32095406,0.0,1.0
2018-02-05,37.54,38.57,37.31,38.14,1777299,29.8621223112226,30.6814613091064,29.6791631175204,30.3394071643588,2234261.9779213,0.0,1.0
2018-02-06,37.49,37.71,36.85,37.39,2917532,29.8223485734612,29.9973530196112,29.3132447301159,29.7428010979385,3667661.33158726,0.0,1.0
2018-02-07,38.15,38.25,37.46,37.46,2046605,30.3473619119111,30.4269093874338,29.7984843308044,29.7984843308044,2572809.49087555,0.0,1.0
2018-02-08,37.6,38.0,37.24,37.97,3041579,29.9098507965362,30.228040698627,29.6234798846545,30.2041764559702,3823602.16966526,0.0,1.0
2018-02-09,37.21,37.66,36.17,37.49,2353951,29.5996156419977,29.9575792818498,28.7723218965615,29.8223485734612,2959177.50316059,0.0,1.0
2018-02-12,37.38,37.54,37.13,37.26,2217485,29.7348463503862,29.8621223112226,29.5359776615795,29.639389379759,2787624.60458866,0.0,1.0
2018-02-13,37.4,37.54,37.28,37.43,1399091,29.7507558454908,29.8621223112226,29.6552988748635,29.7746200881476,1758812.57174617,0.0,1.0
2018-02-14,37.22,37.5,37.17,37.34,2510593,29.6075703895499,29.8303033210135,29.5677966517886,29.7030273601772,3156093.87161945,0.0,1.0
2018-02-15,38.93,39.31,38.4,38.76,2659603,30.9678322209881,31.2701126279744,30.5462306007178,30.8326015125995,3343415.96955011,0.0,1.0
2018-02-16,38.97,39.81,38.81,39.47,2019038,30.9996512111972,31.6678500055879,30.8723752503609,31.3973885888107,2538154.71419174,0.0,1.0
2018-02-20,38.51,39.29,38.3,39.29,1124540,30.6337328237928,31.2542031328699,30.4666831251951,31.2542031328699,1413671.51202562,0.0,1.0
2018-02-21,37.76,38.64,37.69,38.54,1317542,30.0371267573725,30.7371445419723,29.9814435245066,30.6575970664496,1656296.43347258,0.0,1.0
2018-02-22,37.9,38.11,37.66,37.88,1585038,30.1484932231043,30.315542921702,29.9575792818498,30.1325837279998,1992568.57566477,0.0,1.0
2018-02-23,38.76,38.85,37.55,38.02,1695837,30.8326015125995,30.90419424057,29.8700770587748,30.2439501937315,2131855.20829761,0.0,1.0
2018-02-26,38.4,38.68,38.26,38.51,1265583,30.8007825223905,31.0253715616162,30.6884880027776,30.8890139306577,1577829.62704508,0.32,1.0
2018-02-27,38.15,38.85,38.15,38.58,1044950,30.6002565945103,31.1617291925747,30.6002565945103,30.9451611904642,1302761.70648686,0.0,1.0
2018-02-28,38.02,38.37,37.94,38.36,1260662,30.4959831120126,30.7767194110448,30.431814815091,30.7686983739296,1571694.51019009,0.0,1.0
2018-03-01,37.8,38.12,37.43,37.92,1131658,30.3195202954781,30.5761934831647,30.0227419222155,30.4157727408606,1410862.44053735,0.0,1.0
2018-03-02,38.38,38.43,37.63,37.86,1143206,30.7847404481601,30.8248456337361,30.1831626645196,30.3676465181693,1425259.58124888,0.0,1.0
2018-03-05,39.4,39.6,38.51,38.67,2007984,31.602886233911,31.7633069762152,30.8890139306577,31.017350524501,2503396.96869545,0.0,1.0
2018-03-06,40.05,40.09,39.35,39.45,1749574,32.1242536463994,32.1563377948603,31.562781048335,31.6429914194871,2181231.64731809,0.0,1.0
2018-03-07,40.34,40.34,39.64,39.75,1202290,32.3568637227404,32.3568637227404,31.795391124676,31.8836225329433,1498920.87859906,0.0,1.0
2018-03-08,41.07,41.09,40.2,40.21,916663,32.9423994321504,32.9584415063808,32.2445692031275,32.2525902402427,1142823.53620112,0.0,1.0
2018-03-09,40.9,41.22,40.74,41.1,1561823,32.8060418011919,33.0627149888785,32.6777052073486,32.966462543496,1947158.42548488,0.0,1.0
2018-03-12,41.78,41.83,41.0,41.13,1751767,33.51189306733,33.5519982529061,32.886252172344,32.9905256548417,2183965.70772512,0.0,1.0
2018-03-13,42.05,42.13,41.64,41.74,1360486,33.7284610694406,33.7926293663622,33.3995985477172,33.4798089188692,1696147.24437675,0.0,1.0
2018-03-14,41.21,41.86,41.05,41.83,1101579,33.0546939517633,33.5760613642517,32.92635735792,33.5519982529061,1373362.30237819,0.0,1.0
2018-03-15,40.78,41.32,40.54,41.11,1126215,32.7097893558095,33.1429253600306,32.5172844650445,32.9744835806112,1404076.53502186,0.0,1.0
2018-03-16,40.76,40.95,40.57,40.89,1279020,32.693747281579,32.846146986768,32.5413475763901,32.7980207640767,1594581.8248058,0.0,1.0
2018-03-19,40.39,40.76,40.21,40.71,1133645,32.3969689083164,32.693747281579,32.2525902402427,32.653642096003,1413339.67630058,0.0,1.0
2018-03-20,40.78,40.82,40.09,40.39,1164059,32.7097893558095,32.7418735042703,32.1563377948603,32.3969689083164,1451257.46618631,0.0,1.0
2018-03-21,40.92,41.07,40.65,40.82,952788,32.8220838754223,32.9423994321504,32.6055158733118,32.7418735042703,1187861.35298359,0.0,1.0
2018-03-22,40.37,41.45,40.37,40.72,2137954,32.380926834086,33.2471988425282,32.380926834086,32.6616631331182,2665433.37138658,0.0,1.0
2018-03-23,40.14,40.48,40.02,40.45,1930728,32.1964429804363,32.4691582423533,32.1001905350538,32.4450951310077,2407080.24694192,0.0,1.0
2018-03-26,40.48,41.22,40.36,40.99,2001604,32.4691582423533,33.0627149888785,32.3729057969708,32.8782311352288,2495442.88506715,0.0,1.0
2018-03-27,40.55,40.8,40.1,40.5,1691057,32.5253055021597,32.7258314300399,32.1643588319755,32.4852003165837,2108277.24109914,0.0,1.0
2018-03-28,41.43,41.63,40.84,40.84,1726793,33.2311567682978,33.391577510602,32.7579155785007,32.7579155785007,2152830.08319017,0.0,1.0
2018-03-29,41.66,41.83,41.45,41.77,1512243,33.4156406219476,33.5519982529061,33.2471988425282,33.5038720302148,1885345.9699534,0.0,1.0
2018-04-02,40.76,41.66,40.63,41.66,574617,32.693747281579,33.4156406219476,32.5894737990814,33.4156406219476,716387.409441945,0.0,1.0
2018-04-03,41.04,41.17,40.51,40.95,988094,32.9183363208048,33.0226098033025,32.4932213536989,32.846146986768,1231878.10479872,0.0,1.0
2018-04-04,41.48,41.6,40.71,40.72,893342,33.2712619538739,33.3675143992563,32.653642096003,32.6616631331182,1113748.7424244,0.0,1.0
2018-04-05,41.7,41.91,41.05,41.22,956627,33.4477247704084,33.6161665498277,32.92635735792,33.0627149888785,1192647.51709785,0.0,1.0
2018-04-06,41.73,41.86,41.45,41.51,788224,33.471787881754,33.5760613642517,33.2471988425282,33.2953250652195,982695.864236469,0.0,1.0
2018-04-09,41.66,42.21,41.63,41.79,1727683,33.4156406219476,33.8567976632839,33.391577510602,33.5199141044452,2153939.66538909,0.0,1.0
2018-04-10,41.17,41.96,41.14,41.75,1319824,33.0226098033025,33.6562717354037,32.9985466919569,33.4878299559844,1645453.05182287,0.0,1.0
2018-04-11,40.97,41.43,40.94,41.04,1755761,32.8621890609984,33.2311567682978,32.8381259496527,32.9183363208048,2188945.11368302,0.0,1.0
2018-04-12,40.86,41.26,40.86,41.06,680541,32.7739576527311,33.0947991373393,32.7739576527311,32.9343783950352,848445.145216779,0.0,1.0
2018-04-13,41.26,41.44,40.87,41.08,985363,33.0947991373393,33.239177805413,32.7819786898463,32.9504204692656,1228473.30818605,0.0,1.0
2018-04-16,41.53,41.86,41.27,41.39,606899,33.3113671394499,33.5760613642517,33.1028201744545,33.199072619837,756634.075223855,0.0,1.0
2018-04-17,41.85,41.97,41.29,41.97,1579267,33.5680403271365,33.6642927725189,33.118862248685,33.6642927725189,1968906.23658393,0.0,1.0
2018-04-18,41.32,41.88,41.31,41.88,1053051,33.1429253600306,33.5921034384821,33.1349043229154,33.5921034384821,1312861.39794028,0.0,1.0
2018-04-19,40.88,41.37,40.71,41.33,1531967,32.7899997269615,33.1830305456066,32.653642096003,33.1509463971458,1909936.30623624,0.0,1.0
2018-04-20,40.55,41.09,40.26,41.04,1042723,32.5253055021597,32.9584415063808,32.2926954258187,32.9183363208048,1299985.25754639,0.0,1.0
2018-04-23,40.44,40.82,40.37,40.42,987738,32.4370740938925,32.7418735042703,32.380926834086,32.421032019662,1231434.27191915,0.0,1.0
2018-04-24,40.23,40.46,39.93,40.05,1408559,32.2686323144731,32.4531161681229,32.028001201017,32.1242536463994,1756080.89049947,0.0,1.0
2018-04-25,39.77,40.17,39.44,40.16,867687,31.8996646071737,32.2205060917819,31.6349703823719,32.2124850546667,1081764.10049903,0.0,1.0
2018-04-26,39.87,40.53,39.16,39.46,1479890,31.9798749783257,32.5092634279293,31.4103813431461,31.6510124566023,1845010.78693989,0.0,1.0
2018-04-27,39.56,40.02,39.48,39.64,1179688,31.7312228277543,32.1001905350538,31.6670545308327,31.795391124676,1470742.47763249,0.0,1.0
2018-04-30,39.2,39.77,39.15,39.6,876705,31.4424654916069,31.8996646071737,31.4023603060309,31.7633069762152,1093007.03563382,0.0,1.0
2018-05-01,38.57,38.94,38.41,38.89,880214,30.937140153349,31.2339185266116,30.8088035595057,31.1938133410356,1097381.78162938,0.0,1.0
2018-05-02,38.31,38.88,38.24,38.74,1131134,30.7285931883536,31.1857923039203,30.6724459285472,31.0734977843075,1410209.15843371,0.0,1.0
2018-05-03,38.13,38.84,38.01,38.6,1355132,30.5842145202799,31.1537081554595,30.4879620748974,30.9612032646946,1689472.29708115,0.0,1.0
2018-05-04,38.39,38.6,38.02,38.13,994607,30.7927614852753,30.9612032646946,30.4959831120126,30.5842145202799,1239998.00239607,0.0,1.0
2018-05-07,37.88,38.49,37.8,38.49,705278,30.3836885923998,30.8729718564273,30.3195202954781,30.8729718564273,879285.29673921,0.0,1.0
2018-05-08,38.16,38.35,38.0,38.24,1097862,30.6082776316255,30.7606773368144,30.4799410377822,30.6724459285472,1368728.23829569,0.0,1.0
2018-05-09,38.17,38.68,37.99,38.64,1670080,30.6162986687407,31.0253715616162,30.471920000667,30.9932874131554,2082124.7626868,0.0,1.0
2018-05-10,39.0,39.12,38.56,38.6,1995045,31.2820447493028,31.3782971946853,30.9291191162338,30.9612032646946,2487265.6382775,0.0,1.0
2018-05-11,38.71,38.93,38.58,38.88,1418603,31.2980868235332,31.4759628013472,31.1929782911886,31.4355364427531,1754552.04145928,0.31,1.0
2018-05-14,38.54,38.91,38.32,38.77,786868,31.1606372043134,31.4597922579095,30.9827612264994,31.3465984538461,973211.572059963,0.0,1.0
2018-05-15,38.13,38.37,37.72,37.79,2059844,30.829141063842,31.0231875850935,30.4976449233705,30.5542418254022,2547649.69148355,0.0,1.0
2018-05-16,38.0,38.6,37.84,38.31,1148494,30.7240325314974,31.2091488346263,30.5946681839963,30.9746759547806,1420476.68890009,0.0,1.0
2018-05-17,38.32,38.52,38.0,38.05,1089633,30.9827612264994,31.1444666608757,30.7240325314974,30.7644588900914,1347676.41446649,0.0,1.0
2018-05-18,38.18,38.32,37.98,38.17,652909,30.869567422436,30.9827612264994,30.7078619880597,30.8614821507172,807528.828599078,0.0,1.0
2018-05-21,38.21,38.39,38.08,38.18,496620,30.8938232375925,31.0393581285311,30.7887147052479,30.869567422436,614227.96570253,0.0,1.0
2018-05-22,38.59,38.93,38.5,38.5,1036331,31.2010635629074,31.4759628013472,31.1282961174381,31.1282961174381,1281751.60469669,0.0,1.0
2018-05-23,38.2,38.64,37.92,38.48,1283010,30.8857379658737,31.2414899215015,30.6593503577468,31.1121255740005,1586848.33932585,0.0,1.0
2018-05-24,37.84,38.46,37.83,38.4,1583773,30.5946681839963,31.0959550305628,30.5865829122775,31.04744340025,1958837.07447262,0.0,1.0
2018-05-25,37.73,38.07,37.53,37.77,862346,30.5057301950893,30.7806294335291,30.344024760713,30.5380712819646,1066564.03147621,0.0,1.0
2018-05-29,37.97,38.01,37.38,37.39,1125744,30.6997767163409,30.7321178032162,30.2227456849308,30.2308309566496,1392339.10640294,0.0,1.0
2018-05-30,38.11,38.38,37.91,38.08,1563448,30.8129705204043,31.0312728568123,30.651265086028,30.7887147052479,1933698.77274715,0.0,1.0
2018-05-31,37.97,38.21,37.59,38.01,2295804,30.6997767163409,30.8938232375925,30.3925363910259,30.7321178032162,2839488.98669352,0.0,1.0
2018-06-01,37.89,38.26,37.73,38.15,1185122,30.6350945425904,30.9342495961865,30.5057301950893,30.8453116072796,1465778.8151289,0.0,1.0
2018-06-04,38.1,38.35,37.95,38.15,682913,30.8048852486855,31.0070170416559,30.6836061729033,30.8453116072796,844638.28025817,0.0,1.0
2018-06-05,37.94,38.36,37.73,38.15,1100867,30.6755209011845,31.0151023133747,30.5057301950893,30.8453116072796,1361570.81454441,0.0,1.0
2018-06-06,38.22,38.22,37.94,38.01,1305338,30.9019085093113,30.9019085093113,30.6755209011845,30.7321178032162,1614463.98512788,0.0,1.0
2018-06-07,38.11,38.43,38.08,38.23,854901,30.8129705204043,31.0716992154064,30.7887147052479,30.9099937810301,1057355.93030297,0.0,1.0
2018-06-08,38.42,38.47,38.19,38.32,1222069,31.0636139436876,31.1040403022817,30.8776526941548,30.9827612264994,1511475.48592108,0.0,1.0
2018-06-11,38.45,38.75,38.35,38.65,879695,31.087869758844,31.3304279104085,31.0070170416559,31.2495751932203,1088021.56636601,0.0,1.0
2018-06-12,38.79,38.91,38.5,38.59,950973,31.3627689972837,31.4597922579095,31.1282961174381,31.2010635629074,1176179.3951674,0.0,1.0
2018-06-13,39.44,39.58,38.94,39.0,2907047,31.8883116590067,32.0015054630701,31.484048073066,31.5325597033789,3595484.60595958,0.0,1.0
2018-06-14,39.5,39.56,39.13,39.35,2430478,31.9368232893196,31.9853349196325,31.6376682357235,31.8155442135374,3006056.05417574,0.0,1.0
2018-06-15,40.19,40.19,39.71,39.77,2899824,32.4947070379179,32.4947070379179,32.1066139954147,32.1551256257276,3586551.07811883,0.0,1.0
2018-06-18,39.53,40.03,39.38,39.99,1417274,31.9610791044761,32.3653426904168,31.8398000286938,32.3330016035416,1752908.31191472,0.0,1.0
2018-06-19,39.27,39.52,39.2,39.21,1631397,31.7508620397869,31.9529938327573,31.6942651377552,31.702350409474,2017739.23837786,0.0,1.0
2018-06-20,39.21,39.31,38.64,39.3,1846167,31.702350409474,31.7832031266621,31.2414899215015,31.7751178549433,2283370.38531904,0.0,1.0
2018-06-21,39.09,39.31,39.03,39.09,845093,31.6053271488482,31.7832031266621,31.5568155185353,31.6053271488482,1045225.23100046,0.0,1.0
2018-06-22,39.91,39.98,38.97,39.09,831625,32.268319429791,32.3249163318227,31.5083038882224,31.6053271488482,1028567.78216215,0.0,1.0
2018-06-25,40.15,40.36,39.95,39.95,1032543,32.4623659510426,32.6321566571377,32.3006605166663,32.3006605166663,1277066.54260881,0.0,1.0
2018-06-26,40.35,40.46,40.01,40.12,1101174,32.6240713854189,32.7130093743259,32.3491721469792,32.4381101358861,1361950.51730603,0.0,1.0
2018-06-27,39.82,40.38,39.77,40.24,649656,32.1955519843217,32.6483272005753,32.1551256257276,32.5351333965119,803505.463506189,0.0,1.0
2018-06-28,40.27,40.33,39.94,40.03,1041946,32.5593892116684,32.6079008419813,32.2925752449475,32.3653426904168,1288696.33110203,0.0,1.0
2018-06-29,40.64,40.71,40.14,40.52,1736104,32.8585442652645,32.9151411672962,32.4542806793238,32.7615210046388,2147242.61642308,0.0,1.0
2018-07-02,40.31,40.76,40.15,40.63,1310392,32.5917302985436,32.9555675258903,32.4623659510426,32.8504589935457,1620714.8573011,0.0,1.0
2018-07-03,40.6,40.66,40.29,40.47,400981,32.8262031783893,32.8747148087022,32.575559755106,32.7210946460447,495940.042518155,0.0,1.0
2018-07-05,40.7,40.7,40.4,40.69,1314816,32.9070558955774,32.9070558955774,32.664497744013,32.8989706238586,1626186.53488208,0.0,1.0
2018-07-06,40.81,41.02,40.67,40.83,928113,32.9959938844844,33.1657845905795,32.882800080421,33.012164427922,1147905.76282081,0.0,1.0
2018-07-09,40.83,41.03,40.76,41.0,1330045,33.012164427922,33.1738698622983,32.9555675258903,33.1496140471419,1645022.01812819,0.0,1.0
2018-07-10,41.72,41.74,40.78,41.13,1471532,33.7317536108966,33.7479241543342,32.9717380693279,33.2547225794865,1820015.5185578,0.0,1.0
2018-07-11,41.95,42.03,41.72,41.76,1247139,33.9177148604293,33.9823970341798,33.7317536108966,33.7640946977718,1542482.48342453,0.0,1.0
2018-07-12,42.2,42.27,41.92,42.0,1528913,34.1198466533997,34.1764435554314,33.8934590452729,33.9581412190234,1890985.30410808,0.0,1.0
2018-07-13,41.67,42.22,41.57,41.93,1213272,33.6913272523025,34.1360171968373,33.6104745351143,33.9015443169917,1500595.20841658,0.0,1.0
2018-07-16,41.43,41.85,41.31,41.81,991518,33.4972807310509,33.8368621432412,33.4002574704252,33.8045210563659,1226326.13285297,0.0,1.0
2018-07-17,41.9,41.97,41.33,41.43,1150809,33.8772885018352,33.9338854038669,33.4164280138628,33.4972807310509,1423339.91982233,0.0,1.0
2018-07-18,41.78,41.93,41.46,41.92,890007,33.7802652412095,33.9015443169917,33.5215365462074,33.8934590452729,1100775.6213423,0.0,1.0
2018-07-19,41.66,41.92,41.48,41.55,737168,33.6832419805837,33.8934590452729,33.537707089645,33.5943039916767,911741.776450813,0.0,1.0
2018-07-20,41.96,42.07,41.67,41.76,741261,33.9258001321481,34.0147381210551,33.6913272523025,33.7640946977718,916804.067666675,0.0,1.0
2018-07-23,41.64,42.02,41.56,41.88,724980,33.667071437146,33.974311762461,33.6023892633955,33.8611179583976,896667.453133224,0.0,1.0
2018-07-24,41.6,41.66,41.15,41.48,1268493,33.6347303502708,33.6832419805837,33.2708931229241,33.537707089645,1568893.46965064,0.0,1.0
2018-07-25,41.87,42.34,41.71,41.79,1036078,33.8530326866788,34.2330404574631,33.7236683391778,33.7883505129283,1281438.69004298,0.0,1.0
2018-07-26,42.05,42.07,41.83,41.85,1039971,33.9985675776175,34.0147381210551,33.8206915998035,33.8368621432412,1286253.61789623,0.0,1.0
2018-07-27,41.55,42.1,41.54,42.07,790119,33.5943039916767,34.0389939362115,33.5862187199579,34.0147381210551,977232.463519226,0.0,1.0
2018-07-30,41.39,41.66,41.31,41.54,832329,33.4649396441757,33.6832419805837,33.4002574704252,33.5862187199579,1029438.50119854,0.0,1.0
2018-07-31,41.24,41.59,41.11,41.48,1646445,33.3436605683934,33.626645078552,33.2385520360488,33.537707089645,2036350.85778081,0.0,1.0
2018-08-01,40.72,41.19,40.53,41.19,1452447,32.9232264390151,33.3032342097994,32.7696062763576,33.3032342097994,1796410.86968053,0.0,1.0
2018-08-02,40.22,40.89,40.17,40.86,1446692,32.5189628530743,33.0606760582349,32.4785364944802,33.0364202430785,1789292.98892136,0.0,1.0
2018-08-03,40.57,40.74,40.28,40.31,1373436,32.8019473632328,32.9393969824527,32.5674744833872,32.5917302985436,1698688.73646374,0.0,1.0
2018-08-06,40.56,40.95,40.42,40.73,1036700,32.793862091514,33.1091876885478,32.6806682874506,32.9313117107339,1282207.99010071,0.0,1.0
2018-08-07,40.58,40.99,40.53,40.56,1705182,32.8100326349516,33.1415287754231,32.7696062763576,32.793862091514,2108997.76692959,0.0,1.0
2018-08-08,40.89,40.89,40.48,40.79,1545833,33.0606760582349,33.0606760582349,32.7291799177635,32.9798233410468,1911912.24458508,0.0,1.0
2018-08-09,42.63,42.92,41.5,41.5,2764153,34.4675133373087,34.7019862171544,33.5538776330826,33.5538776330826,3418750.90427399,0.0,1.0
2018-08-10,42.22,42.52,41.73,41.97,1487700,34.1360171968373,34.3785753484018,33.7398388826154,33.9338854038669,1840012.37279138,0.0,1.0
2018-08-13,41.99,42.18,41.64,42.09,1208945,33.9500559473046,34.1036761099621,33.667071437146,34.0309086644927,1495243.50206646,0.0,1.0
2018-08-14,41.97,42.29,41.82,41.85,1515536,33.9338854038669,34.192614098869,33.8126063280847,33.8368621432412,1874440.40559976,0.0,1.0
2018-08-15,42.75,42.75,41.77,41.77,1815473,34.5645365979345,34.5645365979345,33.7721799694906,33.7721799694906,2245407.53005894,0.0,1.0
2018-08-16,42.76,42.95,42.56,42.78,1243860,34.5726218696533,34.7262420323108,34.410916435277,34.588792413091,1538426.9610945,0.0,1.0
2018-08-17,42.76,42.83,42.64,42.7,800214,34.5726218696533,34.629218771685,34.4755986090276,34.5241102393405,989718.129247081,0.0,1.0
2018-08-20,42.58,42.85,42.26,42.8,1100210,34.4270869787147,34.6453893151227,34.1683582837126,34.6049629565286,1360758.22589823,0.0,1.0
2018-08-21,41.95,42.46,41.84,42.42,958189,34.1602730119938,34.5755707291837,34.0706989945607,34.542998359208,1176689.32376176,0.3,1.0
2018-08-22,42.1,42.32,41.67,42.0,993130,34.2824193994026,34.4615674342688,33.932266422164,34.2009884744634,1219598.08358008,0.0,1.0
2018-08-23,41.98,42.17,41.84,41.93,983006,34.1847022894755,34.33942104686,34.0706989945607,34.1439868270059,1207165.46046109,0.0,1.0
2018-08-24,42.22,42.42,42.05,42.09,740267,34.3801365093296,34.542998359208,34.241703936933,34.2742763069086,909073.549824874,0.0,1.0
2018-08-27,42.31,42.38,42.04,42.32,767377,34.4534243417749,34.5104259892323,34.233560844439,34.4615674342688,942365.570049674,0.0,1.0
2018-08-28,41.88,42.43,41.82,42.36,738185,34.1032713645363,34.5511414517019,34.0544128095728,34.4941398042445,906516.781617275,0.0,1.0
2018-08-29,41.94,42.1,41.78,41.91,699383,34.1521299194998,34.2824193994026,34.0218404395971,34.1277006420181,858866.57989235,0.0,1.0
2018-08-30,42.13,42.18,41.68,41.8,749108,34.3068486768843,34.3475641393539,33.9404095146579,34.038126624585,919930.60444706,0.0,1.0
2018-08-31,42.64,42.66,42.13,42.13,1622666,34.7221463940742,34.7384325790621,34.3068486768843,34.3068486768843,1992690.12504965,0.0,1.0
2018-09-04,42.58,42.86,42.44,42.85,1349217,34.6732878391107,34.9012944289405,34.5592845441958,34.8931513364466,1656885.26933399,0.0,1.0
2018-09-05,42.31,42.42,42.07,42.28,2535769,34.4534243417749,34.542998359208,34.2579901219208,34.4289950642931,3114012.27714577,0.0,1.0
2018-09-06,42.59,42.62,42.12,42.12,1206136,34.6814309316046,34.7058602090864,34.2987055843904,34.2987055843904,1481176.83902102,0.0,1.0
2018-09-07,42.8,42.84,42.24,42.24,1539169,34.852435873977,34.8850082439526,34.3964226943174,34.3964226943174,1890152.91321969,0.0,1.0
2018-09-10,43.33,43.48,42.96,43.0,839146,35.2840197761547,35.4061661635635,34.9827253538797,35.0152977238554,1030500.39113096,0.0,1.0
2018-09-11,43.27,43.35,42.85,43.01,897401,35.2351612211912,35.3003059611425,34.8931513364466,35.0234408163493,1102039.5515218,0.0,1.0
2018-09-12,44.83,45.21,43.98,44.1,3246800,36.5054836502427,36.8149211650116,35.8133207882595,35.9110378981865,3987183.00501224,0.0,1.0
2018-09-13,45.35,45.46,45.07,45.19,1123266,36.9289244599265,37.0184984773596,36.7009178700968,36.7986349800238,1379409.60493658,0.0,1.0
2018-09-14,45.5,45.88,45.22,45.85,1818237,37.0510708473353,37.3605083621043,36.8230642575056,37.3360790846225,2232858.09581263,0.0,1.0
2018-09-17,45.78,45.92,45.63,45.63,1151093,37.2790774371651,37.39308073208,37.1569310497563,37.1569310497563,1413582.12602826,0.0,1.0
2018-09-18,45.77,45.95,45.72,45.75,1196245,37.2709343446712,37.4175100095617,37.2302188822015,37.2546481596833,1469030.3479829,0.0,1.0
2018-09-19,45.69,45.77,45.45,45.75,845441,37.2057896047198,37.2709343446712,37.0103553848657,37.2546481596833,1038230.86945317,0.0,1.0
2018-09-20,46.0,46.14,45.83,45.86,1898087,37.4582254720313,37.5722287669462,37.3197928996347,37.3442221771164,2330916.6651579,0.0,1.0
2018-09-21,45.86,46.16,45.81,46.01,2025233,37.3442221771164,37.588514951934,37.3035067146468,37.4663685645252,2487056.36281569,0.0,1.0
2018-09-24,45.3,46.0,45.26,45.86,1528040,36.8882089974569,37.4582254720313,36.8556366274812,37.3442221771164,1876486.11524545,0.0,1.0
2018-09-25,45.41,45.8,45.31,45.41,1769800,36.97778301489,37.2953636221529,36.8963520899508,36.97778301489,2173375.77992814,0.0,1.0
2018-09-26,45.71,45.91,45.17,45.18,1865513,37.2220757897076,37.384937639586,36.782348795036,36.7904918875299,2290914.66343151,0.0,1.0
2018-09-27,45.56,45.97,45.56,45.64,1104705,37.0999294022988,37.4337961945496,37.0999294022988,37.1650741422502,1356616.05320687,0.0,1.0
2018-09-28,45.47,45.73,45.29,45.52,1193639,37.0266415698536,37.2383619746955,36.880065904963,37.0673570323232,1465830.08960201,0.0,1.0
2018-10-01,45.54,45.92,45.46,45.54,1597329,37.083643217311,37.39308073208,37.0184984773596,37.083643217311,1961575.41031576,0.0,1.0
2018-10-02,44.9,45.28,44.67,45.25,1676590,36.5624852977001,36.8719228124691,36.37519417034,36.8474935349873,2058910.66723342,0.0,1.0
2018-10-03,44.95,45.41,44.9,44.99,1216535,36.6032007601697,36.97778301489,36.5624852977001,36.6357731301454,1493947.17167752,0.0,1.0
2018-10-04,44.81,44.85,44.5,44.68,1479983,36.4891974652548,36.5217698352305,36.2367615979433,36.3833372628339,1817470.45254005,0.0,1.0
2018-10-05,44.81,45.01,44.46,44.53,2146969,36.4891974652548,36.6520593151332,36.2041892279677,36.2611908754251,2636552.39284469,0.0,1.0
2018-10-08,44.76,44.94,44.41,44.5,1607469,36.4484820027852,36.5950576676758,36.163473765498,36.2367615979433,1974027.68198966,0.0,1.0
2018-10-09,43.78,44.53,43.77,44.35,1729108,35.6504589383811,36.2611908754251,35.6423158458872,36.1146152105345,2123404.59265453,0.0,1.0
2018-10-10,43.06,44.1,43.01,43.97,2463946,35.0641562788189,35.9110378981865,35.0234408163493,35.8051776957656,3025811.14219166,0.0,1.0
2018-10-11,42.62,43.24,42.53,43.07,2043451,34.7058602090864,35.2107319437094,34.6325723766411,35.0722993713128,2509428.69864952,0.0,1.0
2018-10-12,43.12,43.38,42.69,42.77,2741352,35.1130148337824,35.3247352386243,34.7628618565438,34.8280065964952,3366475.33114338,0.0,1.0
2018-10-15,43.42,43.74,43.17,43.24,3230788,35.3573076086,35.6178865684054,35.153730296252,35.2107319437094,3967519.71368655,0.0,1.0
2018-10-16,44.8,44.84,43.75,43.79,2315196,36.4810543727609,36.5136267427366,35.6260296608993,35.658602030875,2843140.98326732,0.0,1.0
2018-10-17,45.37,45.61,44.48,44.48,2607351,36.9452106449144,37.1406448647684,36.2204754129555,36.2204754129555,3201917.45574155,0.0,1.0
2018-10-18,45.01,45.29,44.65,45.13,1227345,36.6520593151332,36.880065904963,36.3589079853521,36.7497764250603,1507222.22658826,0.0,1.0
2018-10-19,45.0,45.33,44.83,44.98,1827920,36.6439162226393,36.9126382749387,36.5054836502427,36.6276300376515,2244749.15563693,0.0,1.0
2018-10-22,44.39,45.22,44.39,44.97,1742058,36.1471875805102,36.8230642575056,36.1471875805102,36.6194869451576,2139307.64178441,0.0,1.0
2018-10-23,44.48,44.83,43.86,44.21,1273700,36.2204754129555,36.5054836502427,35.7156036783325,36.0006119156197,1564147.77426515,0.0,1.0
2018-10-24,44.29,44.91,44.04,44.11,1836489,36.065756655571,36.570628390194,35.862179343223,35.9191809906805,2255272.18482565,0.0,1.0
2018-10-25,43.53,43.98,42.9,43.15,2241191,35.4468816260331,35.8133207882595,34.9338667989162,35.1374441112642,2752260.27663743,0.0,1.0
2018-10-26,44.19,44.4,42.94,43.38,2390252,35.9843257306318,36.1553306730041,34.9664391688918,35.3247352386243,2935312.35434783,0.0,1.0
2018-10-29,44.38,45.22,44.09,44.39,1787808,36.1390444880163,36.8230642575056,35.9028948056926,36.1471875805102,2195490.22847879,0.0,1.0
2018-10-30,45.06,45.13,44.29,44.5,1288406,36.6927747776028,36.7497764250603,36.065756655571,36.2367615979433,1582207.25229636,0.0,1.0
2018-10-31,45.49,46.07,44.92,45.13,2865877,37.0429277548414,37.5152271194887,36.578771482688,36.7497764250603,3519396.34990005,0.0,1.0
2018-11-01,45.8,45.99,45.65,45.73,1406790,37.2953636221529,37.4500823795374,37.1732172347441,37.2383619746955,1727586.91007182,0.0,1.0
2018-11-02,45.83,46.13,45.51,45.92,1057822,37.3197928996347,37.5640856744523,37.0592139398292,37.39308073208,1299042.10321796,0.0,1.0
2018-11-05,46.18,46.26,45.65,45.83,1388542,37.6048011369219,37.6699458768732,37.1732172347441,37.3197928996347,1705177.73319752,0.0,1.0
2018-11-06,46.72,46.9,45.97,45.97,1905305,38.0445281315935,38.1911037964841,37.4337961945496,37.4337961945496,2339780.61949146,0.0,1.0
2018-11-07,47.26,47.75,46.69,47.08,1200960,38.4842551262652,38.8832666584673,38.0200988541118,38.3376794613746,1474820.53150779,0.0,1.0
2018-11-08,47.5,47.56,46.48,46.54,1071981,38.9402683059247,38.9894560132585,38.1040772812501,38.1532649885839,1307620.612677,0.32,1.0
2018-11-09,47.95,48.0,47.07,47.2,1404810,39.3091761109282,39.3501658670397,38.5877564033658,38.6943297692557,1713611.07416528,0.0,1.0
2018-11-12,47.93,48.19,47.55,47.6,1441550,39.2927802084836,39.5059269402634,38.9812580620362,39.0222478181477,1758427.14955258,0.0,1.0
2018-11-13,48.01,48.2,47.68,47.97,1273695,39.358363818262,39.5141248914857,39.0878314279261,39.3255720133728,1553674.7724667,0.0,1.0
2018-11-14,48.33,48.48,47.97,48.1,1691975,39.6206982573756,39.7436675257101,39.3255720133728,39.4321453792627,2063899.81364797,0.0,1.0
2018-11-15,48.4,48.56,47.99,47.99,1253945,39.6780839159317,39.8092511354885,39.3419679158174,39.3419679158174,1529583.38735785,0.0,1.0
2018-11-16,49.17,49.43,48.41,48.52,1082307,40.3093261600488,40.5224728918286,39.686281867154,39.7764593305993,1320216.44268378,0.0,1.0
2018-11-19,48.85,49.4,48.71,49.19,1380871,40.0469917209352,40.4978790381617,39.932220403823,40.3257220624934,1684409.87577942,0.0,1.0
2018-11-20,48.0,48.67,47.9,48.25,1623564,39.3501658670397,39.8994285989338,39.2681863548167,39.5551146475972,1980450.91508182,0.0,1.0
2018-11-21,48.5,48.57,47.81,47.84,1899862,39.7600634281547,39.8174490867108,39.194404793816,39.2189986474829,2317483.90357828,0.0,1.0
2018-11-23,48.88,48.95,47.96,48.06,612166,40.0715855746021,40.1289712331582,39.3173740621505,39.3993535743735,746730.473749094,0.0,1.0
2018-11-26,48.66,49.16,48.45,48.84,1877380,39.8912306477115,40.3011282088265,39.7190736720432,40.0387937697129,2290059.97851412,0.0,1.0
2018-11-27,48.44,48.61,48.2,48.45,1690345,39.7108757208209,39.8502408916,39.5141248914857,39.7190736720432,2061911.51199089,0.0,1.0
2018-11-28,49.09,49.11,47.93,48.13,1759167,40.2437425502704,40.260138452715,39.2927802084836,39.4567392329296,2145861.7553307,0.0,1.0
2018-11-29,48.73,49.26,48.62,48.7,1206800,39.9486163062676,40.3831077210495,39.8584388428223,39.9240224526007,1472075.11642333,0.0,1.0
2018-11-30,48.54,48.69,48.1,48.69,3009158,39.7928552330439,39.9158245013784,39.4321453792627,39.9158245013784,3670621.98639891,0.0,1.0
2018-12-03,47.62,48.48,47.59,48.42,1851612,39.0386437205923,39.7436675257101,39.0140498669254,39.6944798183763,2258627.73489463,0.0,1.0
2018-12-04,47.8,48.4,47.75,48.15,2410236,39.1862068425937,39.6780839159317,39.1452170864822,39.4731351353742,2940046.76856788,0.0,1.0
2018-12-06,47.92,47.92,46.88,47.4,1563943,39.2845822572613,39.2845822572613,38.4319953301421,38.8582887937017,1907724.20766031,0.0,1.0
2018-12-07,47.04,48.27,46.95,47.67,1205807,38.5631625496989,39.5715105500418,38.4893809886982,39.0796334767038,1470863.83817457,0.0,1.0
2018-12-10,47.33,47.52,46.78,47.26,1655648,38.8009031351456,38.9566642083693,38.3500158179191,38.7435174765895,2019587.52266826,0.0,1.0
2018-12-11,47.2,48.01,47.02,47.45,1237188,38.6943297692557,39.358363818262,38.5467666472543,38.8992785498132,1509142.91443284,0.0,1.0
2018-12-12,46.84,47.67,46.78,47.67,2404316,38.3992035252529,39.0796334767038,38.3500158179191,39.0796334767038,2932825.45212006,0.0,1.0
2018-12-13,47.63,47.78,46.98,46.99,1752495,39.0468416718146,39.1698109401491,38.5139748423651,38.5221727935874,2137723.1365233,0.0,1.0
2018-12-14,47.28,47.74,47.1,47.35,1263183,38.7599133790341,39.1370191352599,38.6123502570327,38.8172990375902,1540852.05650396,0.0,1.0
2018-12-17,46.83,47.34,46.69,47.19,1186103,38.3910055740306,38.8091010863679,38.2762342569184,38.6861318180334,1446828.56464623,0.0,1.0
2018-12-18,46.84,47.14,46.53,46.83,1476991,38.3992035252529,38.6451420619219,38.1450670373616,38.3910055740306,1801658.68269905,0.0,1.0
2018-12-19,46.14,47.1,45.94,47.0,1645842,37.8253469396919,38.6123502570327,37.6613879152459,38.5303707448097,2007625.9974846,0.0,1.0
2018-12-20,46.16,46.43,45.66,46.18,1567883,37.8417428421365,38.0630875251386,37.4318452810215,37.8581387445811,1912530.2865124,0.0,1.0
2018-12-21,46.09,46.94,45.93,46.18,1668836,37.7843571835804,38.4811830374759,37.6531899640236,37.8581387445811,2035674.46883614,0.0,1.0
2018-12-24,45.54,46.22,45.43,46.22,350036,37.3334698663539,37.8909305494703,37.2432924029086,37.8909305494703,426979.85204869,0.0,1.0
2018-12-26,46.3,46.35,45.22,45.22,881023,37.9565141592487,37.9975039153602,37.0711354272403,37.0711354272403,1074686.80419012,0.0,1.0
2018-12-27,46.14,46.16,45.2,45.85,952481,37.8253469396919,37.8417428421365,37.0547395247957,37.5876063542452,1161852.48505636,0.0,1.0
2018-12-28,45.53,46.27,45.45,46.25,1167451,37.3252719151316,37.9319203055818,37.2596883053532,37.9155244031372,1424076.53856773,0.0,1.0
2018-12-31,45.85,46.01,45.41,45.83,799921,37.5876063542452,37.718773573802,37.226896500464,37.5712104518006,975757.208488955,0.0,1.0
2019-01-02,44.94,45.6,44.86,45.22,1100634,36.8415927930159,37.3826575736877,36.7760091832375,37.0711354272403,1342572.02824783,0.0,1.0
2019-01-03,44.48,45.24,44.46,45.01,1175158,36.4644870367901,37.0875313296849,36.4480911343455,36.898978451572,1433477.66793654,0.0,1.0
2019-01-04,45.07,45.16,44.44,44.76,1263954,36.9481661589058,37.0219477199065,36.4316952319009,36.6940296710145,1541792.53538593,0.0,1.0
2019-01-07,46.03,46.09,45.19,45.7,1176710,37.7351694762466,37.7843571835804,37.0465415735734,37.4646370859107,1435370.82387016,0.0,1.0
2019-01-08,46.72,46.75,46.08,46.28,1313625,38.3008281105853,38.3254219642522,37.7761592323581,37.9401182568041,1602382.06398045,0.0,1.0
2019-01-09,46.57,46.77,46.37,46.58,1352227,38.1778588422508,38.3418178666968,38.0138998178048,38.1860567934731,1649469.4385613,0.0,1.0
2019-01-10,46.8,46.85,46.2,46.77,992233,38.3664117203637,38.4074014764752,37.8745346470257,38.3418178666968,1210342.64914988,0.0,1.0
2019-01-11,47.34,47.35,46.57,46.78,962970,38.8091010863679,38.8172990375902,38.1778588422508,38.3500158179191,1174647.14522885,0.0,1.0
2019-01-14,46.43,47.11,46.28,46.89,657438,38.0630875251386,38.620548208255,37.9401182568041,38.4401932813644,801954.027503418,0.0,1.0
2019-01-15,46.2,46.85,46.17,46.53,1001901,37.8745346470257,38.4074014764752,37.8499407933588,38.1450670373616,1222135.83959203,0.0,1.0
2019-01-16,45.9,46.27,45.68,46.12,1043189,37.6285961103567,37.9319203055818,37.4482411834661,37.8089510372473,1272499.64254768,0.0,1.0
2019-01-17,46.1,46.32,45.87,45.98,1074427,37.7925551348027,37.9729100616933,37.6040022566898,37.6941797201351,1310604.28497959,0.0,1.0
2019-01-18,46.2,46.5,46.17,46.27,861191,37.8745346470257,38.1204731836947,37.8499407933588,37.9319203055818,1050495.39408993,0.0,1.0
2019-01-22,45.87,46.05,45.16,46.05,1284757,37.6040022566898,37.7515653786912,37.0219477199065,37.7515653786912,1567168.3877616,0.0,1.0
2019-01-23,46.7,46.81,45.84,45.95,1029381,38.2844322081407,38.374609671586,37.5794084030229,37.6695858664682,1255656.40985993,0.0,1.0
2019-01-24,46.26,46.52,46.1,46.49,881483,37.9237223543595,38.1368690861393,37.7925551348027,38.1122752324724,1075247.91999519,0.0,1.0
2019-01-25,45.08,46.19,45.02,46.18,1113365,36.9563641101281,37.8663366958034,36.9071764027943,37.8581387445811,1358101.51806154,0.0,1.0
2019-01-28,44.66,45.25,44.63,44.93,1871610,36.6120501587915,37.0957292809072,36.5874563051246,36.8333948417936,2283021.63461143,0.0,1.0
2019-01-29,45.71,45.74,44.96,45.05,1741425,37.472835037133,37.4974288907999,36.8579886954605,36.9317702564612,2124219.76269266,0.0,1.0
2019-01-30,46.16,46.28,45.59,45.59,1560006,37.8417428421365,37.9401182568041,37.3744596224654,37.3744596224654,1902921.78825912,0.0,1.0
2019-01-31,47.58,47.65,46.21,46.27,1239332,39.0058519157031,39.0632375742592,37.882732598248,37.9319203055818,1511758.20201124,0.0,1.0
2019-02-01,47.55,47.94,46.97,46.98,1409648,38.9812580620362,39.3009781597059,38.5057768911428,38.5139748423651,1719512.54865423,0.0,1.0
2019-02-04,48.06,48.15,47.52,47.72,1174413,39.3993535743735,39.4731351353742,38.9566642083693,39.1206232328153,1432568.90429572,0.0,1.0
2019-02-05,48.21,48.39,47.66,48.02,1644368,39.522322842708,39.6698859647094,39.0714355254815,39.3665617694843,2005827.98727445,0.0,1.0
2019-02-06,48.31,48.33,47.87,48.07,980635,39.604302354931,39.6206982573756,39.2435925011498,39.4075515255958,1196195.21196039,0.0,1.0
2019-02-07,48.0,48.11,47.64,47.73,744525,39.3501658670397,39.440343330485,39.0550396230369,39.1288211840376,908184.227755289,0.0,1.0
2019-02-08,48.19,48.23,47.66,47.75,708654,39.5059269402634,39.5387187451526,39.0714355254815,39.1452170864822,864428.173312779,0.0,1.0
2019-02-11,48.13,48.2,47.63,47.69,861558,39.4567392329296,39.5141248914857,39.0468416718146,39.0960293791484,1050943.06691702,0.0,1.0
2019-02-12,47.47,48.04,47.29,48.04,1087178,38.9156744522578,39.3829576719289,38.7681113302564,39.3829576719289,1326158.17113266,0.0,1.0
2019-02-13,47.45,47.92,47.25,47.31,1382203,38.8992785498132,39.2845822572613,38.7353195253672,38.784507232701,1686034.67198018,0.0,1.0
2019-02-14,46.79,48.43,46.61,48.09,1760005,38.3582137691414,39.7026777695986,38.21065064714,39.4239474280404,2146883.9619495,0.0,1.0
2019-02-15,46.68,47.18,46.51,47.06,1712977,38.2680363056961,38.6779338668111,38.128671134917,38.5795584521435,2089518.40960018,0.0,1.0
2019-02-19,46.43,47.49,46.41,46.97,1602060,38.0630875251386,38.9320703547024,38.046691622694,38.5057768911428,1954219.97101191,0.0,1.0
2019-02-20,46.46,46.77,46.33,46.75,1830376,38.0876813788055,38.3418178666968,37.9811080129156,38.3254219642522,2232723.70177202,0.0,1.0
2019-02-21,46.64,46.94,46.49,46.72,1327358,38.2352445008069,38.4811830374759,38.1122752324724,38.3008281105853,1619133.81039563,0.0,1.0
2019-02-22,47.09,47.19,46.22,46.32,1115384,38.6041523058104,38.6861318180334,37.8909305494703,37.9729100616933,1360564.328519,0.0,1.0
2019-02-25,46.7,47.14,46.51,47.09,1023463,38.2844322081407,38.6451420619219,38.128671134917,38.6041523058104,1248437.53304605,0.0,1.0
2019-02-26,46.57,47.32,46.44,47.25,1124881,38.1778588422508,38.7927051839233,38.0712854763609,38.7353195253672,1372148.93025969,0.0,1.0
2019-02-27,46.87,46.93,46.4,46.42,726427,38.4237973789198,38.4729850862536,38.0384936714717,38.0548895739163,886107.98027681,0.0,1.0
2019-02-28,47.14,47.22,46.54,46.63,1132709,38.6451420619219,38.7107256717003,38.1532649885839,38.2270465495846,1381697.65748157,0.0,1.0
2019-03-01,47.65,47.67,47.05,47.4,845839,39.0632375742592,39.0796334767038,38.5713605009212,38.8582887937017,1031768.76400431,0.0,1.0
2019-03-04,47.38,47.73,47.25,47.7,763568,38.8418928912571,39.1288211840376,38.7353195253672,39.1042273303707,931413.202268092,0.0,1.0
2019-03-05,47.6,47.78,47.32,47.37,890624,39.0222478181477,39.1698109401491,38.7927051839233,38.8336949400348,1086398.26689544,0.0,1.0
2019-03-06,47.88,48.01,47.4,47.46,896701,39.2517904523721,39.358363818262,38.8582887937017,38.9074765010355,1093811.09460716,0.0,1.0
2019-03-07,47.76,48.31,47.69,47.78,1041804,39.1534150377045,39.604302354931,39.0960293791484,39.1698109401491,1270810.19604764,0.0,1.0
2019-03-08,47.83,47.87,47.44,47.85,746671,39.2108006962606,39.2435925011498,38.8910805985909,39.2271965987052,910801.954967623,0.0,1.0
2019-03-11,49.0,49.04,47.92,48.0,1592496,40.1699609892697,40.2027527941589,39.2845822572613,39.3501658670397,1942553.64153438,0.0,1.0
2019-03-12,48.88,49.18,48.76,48.95,1078352,40.0715855746021,40.3175241112711,39.9732101599345,40.1289712331582,1315392.06657718,0.0,1.0
2019-03-13,48.81,49.06,48.66,48.72,1204697,40.014199916046,40.2191486966035,39.8912306477115,39.9404183550453,1469509.8413406,0.0,1.0
2019-03-14,48.76,48.89,48.53,48.82,967194,39.9732101599345,40.0797835258244,39.7846572818216,40.0223978672683,1179799.65209973,0.0,1.0
2019-03-15,49.32,49.575,48.8601,48.92,1780702,40.4322954283833,40.641343184552,40.0552716516697,40.1043773794913,2172130.5137266,0.0,1.0
2019-03-18,49.6,49.7,49.13,49.35,814740,40.6618380626077,40.7438175748307,40.2765343551596,40.4568892820502,993833.676130881,0.0,1.0
2019-03-19,49.43,49.82,49.29,49.73,1258594,40.5224728918286,40.8421929894983,40.4077015747164,40.7684114284976,1535254.31643993,0.0,1.0
2019-03-20,48.65,49.51,48.19,49.38,1936222,39.8830326964892,40.588056501607,39.5059269402634,40.4814831357171,2361836.44851792,0.0,1.0
2019-03-21,49.51,49.55,48.5,48.57,1536105,40.588056501607,40.6208483064962,39.7600634281547,39.8174490867108,1873766.94291802,0.0,1.0
2019-03-22,49.42,49.9,48.99,49.14,1153212,40.5142749406063,40.9077765992767,40.1617630380474,40.2847323063819,1406707.56476698,0.0,1.0
2019-03-25,49.17,49.7,49.05,49.21,1711790,40.3093261600488,40.7438175748307,40.2109507453812,40.342117964938,2088070.48685971,0.0,1.0
2019-03-26,50.85,51.42,49.44,49.52,2742810,41.6865819653952,42.1538651850663,40.5306708430509,40.5962544528293,3345726.17672944,0.0,1.0
2019-03-27,51.07,51.15,50.61,50.66,1819722,41.8669368922858,41.9325205020642,41.48983113606,41.5308208921715,2219727.77179989,0.0,1.0
2019-03-28,51.3,51.35,50.93,50.93,1122243,42.0554897703987,42.0964795265102,41.7521655751736,41.7521655751736,1368931.05309933,0.0,1.0
2019-03-29,51.74,51.93,51.29,51.3,2054601,42.4161996241799,42.5719606974036,42.0472918191764,42.0554897703987,2506237.16131795,0.0,1.0
2019-04-01,51.37,51.94,51.16,51.92,1417244,42.1128754289548,42.5801586486259,41.9407184532865,42.5637627461813,1728778.27833963,0.0,1.0
2019-04-02,50.85,51.65,50.75,51.27,1873801,41.6865819653952,42.3424180631792,41.6046024531722,42.0308959167318,2285694.25358731,0.0,1.0
2019-04-03,50.84,50.86,50.23,50.6,1589249,41.6783840141729,41.6947799166175,41.1783089896126,41.4816331848377,1938592.89584079,0.0,1.0
2019-04-04,50.97,50.97,50.59,50.75,1188381,41.7849573800628,41.7849573800628,41.4734352336154,41.6046024531722,1449607.30769827,0.0,1.0
2019-04-05,50.98,51.12,50.79,51.06,979102,41.7931553312851,41.9079266483973,41.6373942580614,41.8587389410635,1194325.23254915,0.0,1.0
2019-04-08,51.6,51.61,50.73,50.88,1157164,42.3014283070677,42.30962625829,41.5882065507276,41.7111758190621,1411528.28142268,0.0,1.0
2019-04-09,51.51,51.6,51.21,51.28,958846,42.227646746067,42.3014283070677,41.981708209398,42.0390938679541,1169616.62005473,0.0,1.0
2019-04-10,51.15,51.6,51.11,51.39,1017116,41.9325205020642,42.3014283070677,41.899728697175,42.1292713313994,1240695.3547531,0.0,1.0
2019-04-11,51.22,51.29,50.94,51.15,932569,41.9899061606203,42.0472918191764,41.7603635263959,41.9325205020642,1137563.48959877,0.0,1.0
2019-04-12,51.35,51.5,50.93,51.12,766471,42.0964795265102,42.2194487948447,41.7521655751736,41.9079266483973,934954.33092485,0.0,1.0
2019-04-15,51.78,51.8,51.22,51.23,682386,42.4489914290691,42.4653873315137,41.9899061606203,41.9981041118426,832386.021209524,0.0,1.0
2019-04-16,51.54,51.94,51.28,51.75,759518,42.2522405997339,42.5801586486259,42.0390938679541,42.4243975754022,926472.943549567,0.0,1.0
2019-04-17,51.9,52.17,51.62,51.65,734168,42.5473668437367,42.7687115267388,42.3178242095123,42.3424180631792,895550.583422511,0.0,1.0
2019-04-18,52.04,52.2,51.55,51.69,987626,42.6621381608489,42.7933053804057,42.2604385509562,42.3752098680684,1204722.95238044,0.0,1.0
2019-04-22,51.86,52.43,51.77,52.0,787090,42.5145750388475,42.9818582585186,42.4407934778468,42.6293463559597,960105.73697849,0.0,1.0
2019-04-23,52.63,52.63,51.98,52.1,1201187,43.1458172829646,43.1458172829646,42.6129504535151,42.7113258681827,1465228.28378455,0.0,1.0
2019-04-24,52.39,53.08,52.35,52.6,856933,42.9490664536294,43.5147250879681,42.9162746487402,43.1212234292977,1045301.41344216,0.0,1.0
2019-04-25,52.43,52.57,51.99,52.04,607391,42.9818582585186,43.0966295756308,42.6211484047374,42.6621381608489,740905.847729106,0.0,1.0
2019-04-26,52.48,52.751,52.229,52.45,734726,43.0228480146301,43.2450124927544,42.8170794389504,42.9982541609632,896231.241290396,0.0,1.0
2019-04-29,52.96,52.98,52.48,52.48,1172981,43.4163496733005,43.4327455757451,43.0228480146301,43.0228480146301,1430822.12639821,0.0,1.0
2019-04-30,53.59,53.78,52.84,53.44,1284312,43.9328206003054,44.0885816735291,43.3179742586329,43.8098513319709,1566625.56921104,0.0,1.0
2019-05-01,53.44,54.16,53.37,53.57,1011519,43.8098513319709,44.4001038199765,43.7524656734148,43.9164246978608,1233868.03918579,0.0,1.0
2019-05-02,53.65,53.77,53.26,53.37,694398,43.9820083076392,44.0803837223068,43.6622882099695,43.7524656734148,847038.462623575,0.0,1.0
2019-05-03,54.38,54.56,53.74,53.77,908629,44.5804587468671,44.7280218688685,44.0557898686399,44.0803837223068,1108361.07139594,0.0,1.0
2019-05-06,54.49,54.78,53.83,53.83,1883717,44.6706362103124,44.9083767957591,44.1295714296406,44.1295714296406,2297789.9586374,0.0,1.0
2019-05-07,54.1,54.6,53.79,54.31,978918,44.3509161126427,44.7608136737577,44.0967796247514,44.523073088311,1194100.78622713,0.0,1.0
2019-05-08,54.2,54.57,54.01,54.23,1636391,44.4328956248657,44.7362198200908,44.277134551642,44.4574894785326,1996097.50732441,0.0,1.0
2019-05-09,53.7,54.15,53.29,53.89,809565,44.0229980637507,44.3919058687542,43.6868820636364,44.1787591369744,987521.123323878,0.0,1.0
2019-05-10,54.69,54.84,53.54,53.67,1065495,44.8345952347584,44.9575645030929,43.8918308441939,43.9984042100838,1299708.87982555,0.0,1.0
2019-05-13,54.71,54.88,53.96,54.18,625465,44.850991137203,44.9903563079821,44.2361447955305,44.4164997224211,762952.819600365,0.0,1.0
2019-05-14,55.13,55.59,54.96,54.98,1892034,45.1953050885396,45.5724108447654,45.0559399177605,45.0723358202051,2307935.1763564,0.0,1.0
2019-05-15,55.7,55.81,55.0,55.0,1051557,45.6625883082107,45.752765771656,45.0887317226497,45.0887317226497,1282707.07093203,0.0,1.0
2019-05-16,56.22,56.4,55.71,55.71,1180895,46.0888817717703,46.2364448937717,45.670786259433,45.670786259433,1440475.75787929,0.0,1.0
2019-05-17,56.71,56.96,56.25,56.29,1069796,46.490581381663,46.6955301622205,46.1134756254372,46.1462674303264,1304955.31260293,0.0,1.0
2019-05-20,56.77,56.8,55.54,55.74,874438,46.5397690889968,46.5643629426637,45.5314210886539,45.6953801130999,1066654.30945889,0.0,1.0
2019-05-21,56.31,57.14,56.22,56.82,824929,46.162663332771,46.8430932842219,46.0888817717703,46.5807588451083,1006262.39121311,0.0,1.0
2019-05-22,56.92,57.02,56.21,56.24,842831,46.6627383573313,46.7447178695543,46.080683820548,46.1052776742149,1028099.55456595,0.0,1.0
2019-05-23,55.85,56.52,55.79,56.23,995764,46.3512162108839,46.9072648207548,46.301420812985,46.6665870642435,1199826.54062357,0.69,1.0
2019-05-24,56.15,56.42,55.85,55.85,919031,46.6001932003783,46.8242724909233,46.3512162108839,46.3512162108839,1107368.59884051,0.0,1.0
2019-05-28,55.56,56.36,55.3,56.21,4033265,46.1105384543726,46.7744770930244,45.8947583968107,46.6499885982772,4859804.5243332,0.0,1.0
2019-05-29,54.77,55.27,54.53,55.03,1534637,45.4548990487038,45.8698606978613,45.2557174571083,45.6706791062657,1849131.12225682,0.0,1.0
2019-05-30,55.54,55.62,54.83,54.9,939838,46.0939399884063,46.1603338522714,45.5046944466027,45.5627890774848,1132439.59039147,0.0,1.0
2019-05-31,55.4,55.82,54.89,55.04,1076747,45.9777507266422,46.3263185119344,45.5544898445016,45.6789783392488,1297405.43757036,0.0,1.0
2019-06-03,56.45,56.66,55.41,55.41,1090183,46.8491701898728,47.0234540825189,45.9860499596253,45.9860499596253,1313594.88547148,0.0,1.0
2019-06-04,56.52,57.07,56.07,56.66,1311374,46.9072648207548,47.363722634828,46.5337993365131,47.0234540825189,1580114.69573483,0.0,1.0
2019-06-05,56.74,56.94,56.42,56.7,1276270,47.0898479463841,47.255832606047,46.8242724909233,47.0566510144515,1537816.8110131,0.0,1.0
2019-06-06,57.35,57.93,56.73,56.73,1307960,47.5961011583561,48.0774566713787,47.0815487134009,47.0815487134009,1576001.06257508,0.0,1.0
2019-06-07,57.61,58.35,57.55,57.69,922963,47.811881215918,48.426024456671,47.7620858180191,47.8782750797832,1112106.38606492,0.0,1.0
2019-06-10,57.72,57.91,57.3,57.91,786642,47.9031727787326,48.0608582054124,47.5546049934404,48.0608582054124,947849.038094576,0.0,1.0
2019-06-11,58.24,58.24,57.57,57.65,1141297,48.3347328938563,48.3347328938563,47.7786842839854,47.8450781478506,1375183.70952762,0.0,1.0
2019-06-12,57.87,58.32,57.06,57.22,1248401,48.0276612734798,48.4011267577215,47.3554234018448,47.4882111295752,1504236.59937597,0.0,1.0
2019-06-13,57.35,57.95,57.21,57.8,2147812,47.5961011583561,48.094055137345,47.479911896592,47.9695666425978,2587964.45931947,0.0,1.0
2019-06-14,56.74,57.05,56.35,56.82,2120575,47.0898479463841,47.3471241688617,46.7661778600413,47.1562418102493,2555145.76383845,0.0,1.0
2019-06-17,57.45,57.47,56.76,56.85,1364700,47.6790934881876,47.6956919541539,47.1064464123504,47.1811395091987,1644368.82633735,0.0,1.0
2019-06-18,56.58,57.7,56.58,57.7,1344765,46.9570602186537,47.8865743127663,46.9570602186537,47.8865743127663,1620348.53429292,0.0,1.0
2019-06-19,57.67,57.74,56.46,56.46,1054918,47.8616766138169,47.9197712446989,46.8574694228559,46.8574694228559,1271103.00691884,0.0,1.0
2019-06-20,57.41,57.97,57.255,57.75,1328020,47.645896556255,48.1106536033113,47.5172584450162,47.9280704776821,1600171.97094785,0.0,1.0
2019-06-21,57.34,57.44,56.26,56.85,2275453,47.587801925373,47.6707942552045,46.6914847631929,47.1811395091987,2741763.00944956,0.0,1.0
2019-06-24,57.19,57.59,57.07,57.32,896744,47.4633134306258,47.7952827499517,47.363722634828,47.5712034594067,1080514.30996194,0.0,1.0
2019-06-25,56.9,57.52,56.88,57.25,1180138,47.2226356741144,47.7371881190696,47.2060372081482,47.5131088285246,1421984.42000155,0.0,1.0
2019-06-26,55.5,56.79,55.47,56.72,1113791,46.0607430564737,47.1313441112998,46.0358453575242,47.0732494804178,1342040.887708,0.0,1.0
2019-06-27,55.5,55.7,55.09,55.37,1488789,46.0607430564737,46.2267277161366,45.7204745041646,45.9528530276927,1793887.46288119,0.0,1.0
2019-06-28,56.5,56.56,55.22,55.41,1803527,46.8906663547885,46.9404617526874,45.8283645329455,45.9860499596253,2173124.91848591,0.0,1.0
2019-07-01,56.63,56.65,56.04,56.47,904594,46.9985563835694,47.0151548495357,46.5089016375637,46.8657686558391,1089973.015382,0.0,1.0
2019-07-02,57.12,57.31,56.59,56.69,881705,47.4052187997437,47.5629042264235,46.9653594516368,47.0483517814683,1062393.35826612,0.0,1.0
2019-07-03,57.89,58.19,57.17,57.21,571037,48.0442597394461,48.2932367289406,47.4467149646595,47.479911896592,688059.970312306,0.0,1.0
2019-07-05,57.9,58.11,57.14,57.3,865661,48.0525589724293,48.2268428650754,47.42181726571,47.5546049934404,1043061.45129041,0.0,1.0
2019-07-08,57.85,58.12,57.64,57.82,1000697,48.0110628075135,48.2351420980586,47.8367789148674,47.9861651085641,1205770.46340537,0.0,1.0
2019-07-09,57.31,57.97,57.21,57.75,949941,47.5629042264235,48.1106536033113,47.479911896592,47.9280704776821,1144613.00451362,0.0,1.0
2019-07-10,57.04,57.77,57.04,57.36,851961,47.3388249358785,47.9446689436484,47.3388249358785,47.6044003913393,1026553.90170382,0.0,1.0
2019-07-11,56.96,57.05,56.56,56.93,719481,47.2724310720133,47.3471241688617,46.9404617526874,47.2475333730639,866924.692270848,0.0,1.0
2019-07-12,57.16,57.21,56.69,56.98,888977,47.4384157316763,47.479911896592,47.0483517814683,47.2890295379796,1071155.61378391,0.0,1.0
2019-07-15,57.58,57.88,57.26,57.3,870688,47.7869835169685,48.035960506463,47.5214080615078,47.5546049934404,1049118.63755112,0.0,1.0
2019-07-16,57.04,57.56,56.95,57.44,1574822,47.3388249358785,47.7703850510022,47.2641318390302,47.6707942552045,1897551.25949311,0.0,1.0
2019-07-17,56.35,57.33,56.33,57.22,1008699,46.7661778600413,47.5795026923898,46.749579394075,47.4882111295752,1215412.31828069,0.0,1.0
2019-07-18,56.65,56.78,56.15,56.5,1492886,47.0151548495357,47.1230448783167,46.6001932003783,46.8906663547885,1798824.06365902,0.0,1.0
2019-07-19,56.61,57.24,56.46,56.75,639801,46.9819579176031,47.5048095955415,46.8574694228559,47.0981471793672,770915.819930729,0.0,1.0
2019-07-22,57.16,57.36,56.49,56.68,674030,47.4384157316763,47.6044003913393,46.8823671218054,47.0400525484852,812159.390354046,0.0,1.0
2019-07-23,57.56,57.72,57.18,57.51,852867,47.7703850510022,47.9031727787326,47.4550141976426,47.7288888860865,1027645.56885166,0.0,1.0
2019-07-24,56.55,57.54,56.48,57.25,951461,46.9321625197042,47.7537865850359,46.8740678888222,47.5131088285246,1146444.49906629,0.0,1.0
2019-07-25,56.41,56.99,56.21,56.42,946231,46.8159732579402,47.2973287709628,46.6499885982772,46.8242724909233,1140142.71188834,0.0,1.0
2019-07-26,57.33,57.49,56.52,56.52,1099958,47.5795026923898,47.7122904201202,46.9072648207548,46.9072648207548,1325373.08234805,0.0,1.0
2019-07-29,57.3,57.43,56.76,57.43,543315,47.5546049934404,47.6624950222213,47.1064464123504,47.6624950222213,654656.883477305,0.0,1.0
2019-07-30,56.35,56.95,56.15,56.75,655438,46.7661778600413,47.2641318390302,46.6001932003783,47.0981471793672,789757.320141351,0.0,1.0
2019-07-31,55.28,56.26,55.06,56.25,1333311,45.8781599308444,46.6914847631929,45.6955768052151,46.6831855302098,1606547.25889403,0.0,1.0
2019-08-01,55.54,56.68,55.38,55.6,1154006,46.0939399884063,47.0400525484852,45.9611522606759,46.1437353863052,1390497.17286309,0.0,1.0
2019-08-02,55.46,55.92,55.27,55.7,786162,46.0275461245411,46.4093108417659,45.8698606978613,46.2267277161366,947270.671393732,0.0,1.0
2019-08-05,54.33,55.52,53.78,55.37,1245384,45.0897327974453,46.07734152244,44.6332749833721,45.9528530276927,1500601.32367503,0.0,1.0
2019-08-06,54.82,55.03,54.3,54.61,972684,45.4963952136196,45.6706791062657,45.0648350984959,45.3221113209735,1172016.74175798,0.0,1.0
2019-08-07,55.43,55.68,54.32,54.84,973051,46.0026484255916,46.2101292501703,45.0814335644622,45.5129936795859,1172458.95129801,0.0,1.0
2019-08-08,55.84,55.95,54.44,55.95,1251385,46.3429169779007,46.4342085407154,45.1810243602599,46.4342085407154,1507832.11236621,0.0,1.0
2019-08-09,55.57,56.35,55.5,56.08,1035075,46.1188376873557,46.7661778600413,46.0607430564737,46.5420985694963,1247193.56849208,0.0,1.0
2019-08-12,55.21,55.51,54.99,55.32,1109300,45.8200652999624,46.0690422894568,45.6374821743331,45.911356862777,1336629.54426323,0.0,1.0
2019-08-13,54.36,54.99,53.85,54.56,1968701,45.1146304963948,45.6374821743331,44.6913696142542,45.2806151560577,2372148.12983012,0.0,1.0
2019-08-14,53.67,54.61,53.59,54.13,1464639,44.5419834205575,45.3221113209735,44.4755895566923,44.9237481377823,1764788.38824497,0.0,1.0
2019-08-15,54.15,54.55,53.67,53.92,1759614,44.9403466037486,45.2723159230746,44.5419834205575,44.7494642451362,2120212.79987307,0.0,1.0
2019-08-16,55.1,55.19,54.16,54.34,1120020,45.7287737371477,45.8034668339961,44.9486458367318,45.0980320304285,1349546.40058208,0.0,1.0
2019-08-19,55.11,55.46,55.03,55.13,793418,45.7370729701309,46.0275461245411,45.6706791062657,45.7536714360972,956013.648021492,0.0,1.0
2019-08-20,54.27,54.95,53.9,54.94,1874536,45.0399373995464,45.6042852424005,44.7328657791699,45.5959860094174,2258685.83736141,0.0,1.0
2019-08-21,55.06,55.98,54.33,54.52,1155097,45.6955768052151,46.4591062396648,45.0897327974453,45.2474182241251,1391811.75217689,0.0,1.0
2019-08-22,54.82,55.22,54.38,54.68,1228070,45.4963952136196,45.8283645329455,45.131228962361,45.3802059518555,1479739.15480334,0.0,1.0
2019-08-23,54.19,55.08,54.06,54.38,1201128,44.9735435356812,45.7121752711814,44.8656535069003,45.131228962361,1447275.91385721,0.0,1.0
2019-08-26,54.78,54.81,54.19,54.33,1634282,45.463198281687,45.4880959806364,44.9735435356812,45.0897327974453,1969196.43456017,0.0,1.0
2019-08-27,55.49,55.68,54.44,54.75,1542184,46.0524438234905,46.2101292501703,45.1810243602599,45.4383005827375,1858224.73369696,0.0,1.0
2019-08-28,55.72,55.83,54.75,55.24,2181329,46.2433261821029,46.3346177449176,45.4383005827375,45.8449629989118,2628350.11913654,0.0,1.0
2019-08-29,56.04,56.72,55.82,55.82,1624733,46.5089016375637,47.0732494804178,46.3263185119344,46.3263185119344,1957690.55200525,0.0,1.0
2019-08-30,56.34,56.47,55.88,56.07,1051354,46.7578786270581,46.8657686558391,46.3761139098333,46.5337993365131,1266808.63416508,0.0,1.0
2019-09-03,55.73,56.42,55.6,56.08,1017020,46.2516254150861,46.8242724909233,46.1437353863052,46.5420985694963,1225438.54602595,0.0,1.0
2019-09-04,56.26,56.75,55.94,55.98,876715,46.6914847631929,47.0981471793672,46.4259093077322,46.4591062396648,1056380.7544386,0.0,1.0
2019-09-05,55.72,56.62,55.6,56.59,1093286,46.2433261821029,46.9902571505863,46.1437353863052,46.9653594516368,1317333.78520632,0.0,1.0
2019-09-06,55.66,56.06,55.62,55.87,783039,46.193530784204,46.52550010353,46.1603338522714,46.3678146768502,943507.673046366,0.0,1.0
2019-09-09,55.03,55.53,54.65,55.53,1017695,45.6706791062657,46.0856407554231,45.3553082529061,46.0856407554231,1226251.87419901,0.0,1.0
2019-09-10,54.85,54.89,53.7,54.33,1459691,45.521292912569,45.5544898445016,44.566881119507,45.0897327974453,1758826.39150377,0.0,1.0
2019-09-11,55.58,55.63,54.52,54.64,991683,46.1271369203389,46.1686330852546,45.2474182241251,45.3470090199229,1194909.21873577,0.0,1.0
2019-09-12,56.08,56.59,55.59,55.87,1432708,46.5420985694963,46.9653594516368,46.135436153322,46.3678146768502,1726313.74840195,0.0,1.0
2019-09-13,55.78,56.65,55.63,55.97,880272,46.2931215800018,47.0151548495357,46.1686330852546,46.4508070066816,1060666.69267798,0.0,1.0
2019-09-16,55.0,55.72,54.98,55.41,782852,45.6457814073162,46.2433261821029,45.62918294135,45.9860499596253,943282.351019162,0.0,1.0
2019-09-17,55.68,55.96,54.54,54.94,1127538,46.2101292501703,46.4425077736985,45.2640166900914,45.5959860094174,1358605.06903405,0.0,1.0
2019-09-18,55.7,55.82,55.12,55.73,1073332,46.2267277161366,46.3263185119344,45.745372203114,46.2516254150861,1293290.59947998,0.0,1.0
2019-09-19,56.09,56.64,55.6,55.6,1697919,46.5503978024794,47.0068556165526,46.1437353863052,46.1437353863052,2045874.6048552,0.0,1.0
2019-09-20,56.1,56.69,56.1,56.32,1217821,46.5586970354626,47.0483517814683,46.5586970354626,46.7412801610918,1467389.82080969,0.0,1.0
2019-09-23,55.93,56.3,55.74,55.92,591084,46.417610074749,46.7246816951255,46.2599246480692,46.4093108417659,712215.214586934,0.0,1.0
2019-09-24,55.26,56.22,55.21,55.97,1029730,45.8615614648781,46.6582878312604,45.8200652999624,46.4508070066816,1240753.21429205,0.0,1.0
2019-09-25,55.26,55.54,54.86,55.24,1435623,45.8615614648781,46.0939399884063,45.5295921455522,45.8449629989118,1729826.12117895,0.0,1.0
2019-09-26,55.69,56.08,55.45,55.49,733297,46.2184284831535,46.5420985694963,46.0192468915579,46.0524438234905,883572.013810143,0.0,1.0
2019-09-27,55.04,55.77,54.59,55.59,888428,45.6789783392488,46.2848223470187,45.3055128550072,46.135436153322,1070494.10686982,0.0,1.0
2019-09-30,55.45,56.0,55.31,55.31,977941,46.0192468915579,46.4757047056311,45.9030576297938,45.9030576297938,1178351.06206286,0.0,1.0
2019-10-01,55.87,56.19,55.34,55.6,803858,46.3678146768502,46.6333901323109,45.9279553287433,46.1437353863052,968593.12376485,0.0,1.0
2019-10-02,55.1,56.11,54.85,55.81,1094578,45.7287737371477,46.5669962684457,45.521292912569,46.3180192789513,1318890.55557609,0.0,1.0
2019-10-03,55.45,55.64,55.0,55.39,859315,46.0192468915579,46.1769323182377,45.6457814073162,45.969451493659,1035414.961533,0.0,1.0
2019-10-04,56.3,56.34,55.66,55.69,727738,46.7246816951255,46.7578786270581,46.193530784204,46.2184284831535,876873.804455993,0.0,1.0
2019-10-07,56.25,56.45,55.99,56.18,1056265,46.6831855302098,46.8491701898728,46.4674054726479,46.6250908993278,1272726.04847309,0.0,1.0
2019-10-08,55.58,56.33,55.31,56.21,1346414,46.1271369203389,46.749579394075,45.9030576297938,46.6499885982772,1622335.46489645,0.0,1.0
2019-10-09,55.91,56.11,55.42,55.59,674742,46.4010116087828,46.5669962684457,45.9943491926085,46.135436153322,813017.300960297,0.0,1.0
2019-10-10,56.18,56.49,55.6,55.81,602847,46.6250908993278,46.8823671218054,46.1437353863052,46.3180192789513,726388.813549493,0.0,1.0
2019-10-11,56.51,56.77,56.1,56.35,634513,46.8989655877717,47.1147456453335,46.5586970354626,46.7661778600413,764544.146776429,0.0,1.0
2019-10-14,56.82,57.18,56.57,56.7,1083381,47.1562418102493,47.4550141976426,46.9487609856706,47.0566510144515,1305398.94734827,0.0,1.0
2019-10-15,57.25,57.57,56.93,56.93,1177364,47.5131088285246,47.7786842839854,47.2475333730639,47.2475333730639,1418641.94244292,0.0,1.0
2019-10-16,57.74,57.99,57.19,57.49,863919,47.9197712446989,48.1272520692776,47.4633134306258,47.7122904201202,1040962.46213859,0.0,1.0
2019-10-17,58.24,58.42,57.9,57.93,964175,48.3347328938563,48.484119087553,48.0525589724293,48.0774566713787,1161763.9870549,0.0,1.0
2019-10-18,58.77,58.91,57.84,58.33,980206,48.7745922419632,48.8907815037273,48.0027635745304,48.4094259907047,1181080.22993246,0.0,1.0
2019-10-21,58.57,58.9,58.35,58.62,634180,48.6086075823002,48.8824822707441,48.426024456671,48.650103747216,764142.904877719,0.0,1.0
2019-10-22,58.18,58.94,58.11,58.59,698687,48.2849374959574,48.9156792026767,48.2268428650754,48.6252060482665,841869.364818031,0.0,1.0
2019-10-23,58.35,58.5,57.95,58.06,892245,48.426024456671,48.5505129514182,48.094055137345,48.1853467001597,1075093.32707216,0.0,1.0
2019-10-24,54.89,57.67,54.47,55.8,1961630,45.5544898445016,47.8616766138169,45.2059220592094,46.3097200459681,2363628.06536832,0.0,1.0
2019-10-25,54.19,54.82,53.32,54.67,1625759,44.9735435356812,45.4963952136196,44.2515102661473,45.3719067188724,1958926.81082831,0.0,1.0
2019-10-28,53.44,54.34,53.28,53.95,1559630,44.3511010619451,45.0980320304285,44.2183133342147,44.7743619440857,1879245.95341139,0.0,1.0
2019-10-29,53.01,53.56,52.47,53.2,1018044,43.9942340436697,44.4506918577429,43.5460754625797,44.1519194703495,1226672.39498775,0.0,1.0
2019-10-30,53.68,53.92,52.97,53.36,906920,44.5502826535407,44.7494642451362,43.9610371117371,44.2847071980799,1092775.68401984,0.0,1.0
2019-10-31,53.51,53.82,53.28,53.65,1090531,44.4091956928271,44.6664719153047,44.2183133342147,44.5253849545912,1314014.2013296,0.0,1.0
2019-11-01,53.85,54.52,53.68,53.87,1025742,44.6913696142542,45.2474182241251,44.5502826535407,44.7079680802205,1235947.95095254,0.0,1.0
2019-11-04,51.43,53.79,51.3,53.72,1762227,42.6829552323323,44.6415742163553,42.5750652035513,44.5834795854733,2123361.28360079,0.0,1.0
2019-11-05,51.98,52.12,51.22,51.25,1305860,43.1394130464054,43.2556023081695,42.5086713396862,42.5335690386356,1573470.70825888,0.0,1.0
2019-11-06,51.55,52.28,51.48,52.12,1291361,42.78254602813,43.3883900358999,42.724451397248,43.2556023081695,1556000.41910151,0.0,1.0
2019-11-07,51.14,52.2,51.14,51.95,1526918,42.442277475821,43.3219961720347,42.442277475821,43.114515347456,1839830.26274887,0.0,1.0
2019-11-08,51.29,51.67,51.2,51.24,1349318,42.5667659705682,42.8821368239278,42.4920728737199,42.5252698056524,1625834.58343655,0.0,1.0
2019-11-11,51.66,51.76,51.07,51.53,1097017,42.8738375909447,42.9568299207762,42.3841828449389,42.7659475621638,1321829.38137475,0.0,1.0
2019-11-12,51.38,51.95,51.15,51.64,707721,42.6414590674165,43.114515347456,42.4505767088041,42.8572391249784,852754.708100168,0.0,1.0
2019-11-13,51.88,52.22,51.31,51.35,1025910,43.0564207165739,43.338594638001,42.5833644365345,42.6165613684671,1236150.37929784,0.0,1.0
2019-11-14,52.09,52.37,51.82,51.86,591263,43.2307046092201,43.4630831327482,43.0066253186751,43.0398222506076,712430.897169123,0.0,1.0
2019-11-15,51.77,52.2,51.69,52.09,574722,42.9651291537593,43.3219961720347,42.8987352898941,43.2307046092201,692500.139671911,0.0,1.0
2019-11-18,51.31,51.98,51.17,51.2,642259,43.1560115123717,43.7195376810189,43.0382597756395,43.0634922906535,763608.779753728,0.69,1.0
2019-11-19,50.99,51.47,50.78,51.33,1274596,42.8868646855551,43.29058492578,42.7102370804568,43.1728331890478,1515420.87575103,0.0,1.0
2019-11-20,50.67,51.31,50.65,51.0,2186696,42.6177178587386,43.1560115123717,42.6008961820625,42.8952755238932,2599854.98724402,0.0,1.0
2019-11-21,50.75,51.19,50.62,51.09,1113680,42.6850045654427,43.0550814523155,42.5756636670485,42.9709730689353,1324101.06489147,0.0,1.0
2019-11-22,50.17,50.94,50.04,50.67,1102691,42.1971759418376,42.844810493865,42.0878350434434,42.6177178587386,1311035.77988852,0.0,1.0
2019-11-25,50.17,50.57,49.87,50.38,1246904,42.1971759418376,42.5336094753584,41.9448507916971,42.373803546936,1482496.69044738,0.0,1.0
2019-11-26,50.51,50.75,50.06,50.22,2364224,42.4831444453303,42.6850045654427,42.1046567201194,42.2392301335277,2810925.50467097,0.0,1.0
2019-11-27,50.7,50.99,50.2,50.26,772599,42.6429503737526,42.8868646855551,42.2224084568517,42.2728734868798,918575.496223409,0.0,1.0
2019-11-29,50.46,51.06,50.4,50.81,524801,42.4410902536402,42.9457405539213,42.3906252236121,42.7354695954708,623958.015728134,0.0,1.0
2019-12-02,50.7,50.84,50.28,50.45,1296562,42.6429503737526,42.7607021104849,42.2896951635558,42.4326794153022,1541537.17845145,0.0,1.0
2019-12-03,50.64,51.38,50.55,50.89,1285151,42.5924853437245,43.2148873807378,42.5167877986823,42.802756302175,1527970.15987208,0.0,1.0
2019-12-04,50.79,51.01,50.56,50.68,972557,42.7186479187948,42.9036863622312,42.5251986370204,42.6261286970766,1156313.98549642,0.0,1.0
2019-12-05,50.14,50.58,49.99,50.41,974175,42.1719434268236,42.5420203136964,42.0457808517533,42.3990360619501,1158237.69385339,0.0,1.0
2019-12-06,49.82,50.42,49.74,50.3,800765,41.902796600007,42.4074469002881,41.8355098933029,42.3065168402319,952063.24009394,0.0,1.0
2019-12-09,49.57,49.94,49.57,49.84,921830,41.6925256415565,42.0037266600632,41.6925256415565,41.919618276683,1096002.51836156,0.0,1.0
2019-12-10,49.59,49.75,49.25,49.67,1082551,41.7093473182326,41.8439207316409,41.42337881474,41.7766340249367,1287090.4855069,0.0,1.0
2019-12-11,50.17,50.23,49.67,49.77,880763,42.1971759418376,42.2476409718657,41.7766340249367,41.8607424083169,1047176.23214658,0.0,1.0
2019-12-12,49.64,50.29,49.6,50.22,762934,41.7514015099227,42.2981060018939,41.7177581565706,42.2392301335277,907084.370592907,0.0,1.0
2019-12-13,50.04,50.06,49.72,49.79,807412,42.0878350434434,42.1046567201194,41.8186882166268,41.8775640849929,959966.138393572,0.0,1.0
2019-12-16,50.16,50.31,49.89,50.13,1052250,42.1887651034996,42.3149276785699,41.9616724683731,42.1635325884856,1251064.35020118,0.0,1.0
2019-12-17,49.81,50.32,49.54,50.32,930724,41.894385761669,42.3233385169079,41.6672931265425,42.3233385169079,1106576.9696143,0.0,1.0
2019-12-18,50.0,50.18,49.83,50.09,802394,42.0541916900913,42.2055867801757,41.911207438345,42.1298892351335,954000.026814281,0.0,1.0
2019-12-19,50.01,50.15,49.77,50.05,679439,42.0626025284293,42.1803542651616,41.8607424083169,42.0962458817814,807813.647931899,0.0,1.0
2019-12-20,50.58,50.74,49.66,50.04,1351860,42.5420203136964,42.6765937271047,41.7682231865987,42.0878350434434,1607283.30003608,0.0,1.0
2019-12-23,50.69,51.07,50.44,50.66,671488,42.6345395354146,42.9541513922593,42.4242685769641,42.6093070204005,798360.369102295,0.0,1.0
2019-12-24,50.53,50.74,50.31,50.56,237532,42.4999661220063,42.6765937271047,42.3149276785699,42.5251986370204,282411.800648122,0.0,1.0
2019-12-26,50.63,50.74,50.45,50.73,286726,42.5840745053865,42.6765937271047,42.4326794153022,42.6681828887667,340900.619506566,0.0,1.0
2019-12-27,50.93,51.04,50.62,50.73,377990,42.836399655527,42.9289188772452,42.5756636670485,42.6681828887667,449408.233530572,0.0,1.0
2019-12-30,50.71,50.98,50.53,50.8,511974,42.6513612120906,42.8784538472171,42.4999661220063,42.7270587571328,608707.455100879,0.0,1.0
2019-12-31,50.88,50.91,50.61,50.71,486467,42.7943454638369,42.819577978851,42.5672528287104,42.6513612120906,578381.108338625,0.0,1.0
2020-01-02,50.93,51.24,50.6,50.99,759858,42.836399655527,43.0971356440056,42.5588419903724,42.8868646855551,903427.184618835,0.0,1.0
2020-01-03,51.22,51.35,50.49,50.49,704761,43.0803139673296,43.1896548657238,42.4663227686542,42.4663227686542,837920.040401172,0.0,1.0
2020-01-06,51.39,51.46,51.03,51.23,678695,43.2232982190759,43.282174087442,42.9205080389072,43.0887248056676,806929.074991485,0.0,1.0
2020-01-07,49.49,51.18,49.4,51.09,1367188,41.6252389348524,43.0466706139775,41.5495413898102,42.9709730689353,1625507.40491599,0.0,1.0
2020-01-08,51.1,51.6,50.01,50.01,1110967,42.9793839072733,43.3999258241743,42.0626025284293,42.0626025284293,1320875.46490849,0.0,1.0
2020-01-09,50.85,51.24,50.66,51.05,1111951,42.7691129488229,43.0971356440056,42.6093070204005,42.9373297155832,1322045.38395871,0.0,1.0
2020-01-10,51.06,51.26,50.96,51.04,684813,42.9457405539213,43.1139573206816,42.8616321705411,42.9289188772452,814203.022907408,0.0,1.0
2020-01-13,51.17,51.33,50.61,50.88,827236,43.0382597756395,43.1728331890478,42.5672528287104,42.7943454638369,983535.727063932,0.0,1.0
2020-01-14,51.33,51.64,51.02,51.37,928433,43.1728331890478,43.4335691775263,42.9120972005692,43.2064765423998,1103853.10320773,0.0,1.0
2020-01-15,52.75,53.12,52.35,52.57,1018870,44.3671722330464,44.678373251553,44.0307386995256,44.215777142962,1211377.46209501,0.0,1.0
2020-01-16,53.13,53.2,52.72,53.08,1086857,44.686784089891,44.7456599582572,44.3419397180323,44.6447298982009,1292210.07029376,0.0,1.0
2020-01-17,53.54,53.75,53.34,53.65,819388,45.0316284617498,45.2082560668482,44.8634116949894,45.124147683468,974204.909273124,0.0,1.0
2020-01-21,52.9,53.52,52.72,53.24,1115308,44.4933348081166,45.0148067850738,44.3419397180323,44.7793033116092,1326036.66266969,0.0,1.0
2020-01-22,53.48,53.64,53.16,53.38,808869,44.9811634317217,45.11573684513,44.7120166049051,44.8970550483415,961698.427068547,0.0,1.0
2020-01-23,53.11,53.4,52.73,53.22,886162,44.669962413215,44.9138767250175,44.3503505563703,44.7624816349332,1053595.3306752,0.0,1.0
2020-01-24,53.12,53.57,52.79,53.4,892144,44.678373251553,45.0568609767639,44.4008155863984,44.9138767250175,1060707.58246223,0.0,1.0
2020-01-27,52.85,53.17,52.5,52.61,610339,44.4512806164265,44.7204274432431,44.1569012745959,44.2494204963141,725657.747148909,0.0,1.0
2020-01-28,52.99,53.34,52.84,52.85,580776,44.5690323531588,44.8634116949894,44.4428697780885,44.4512806164265,690509.051130854,0.0,1.0
2020-01-29,52.81,53.37,52.74,53.1,531494,44.4176372630745,44.8886442100035,44.3587613947083,44.661551574877,631915.605365479,0.0,1.0
2020-01-30,53.12,53.14,52.3701,52.88,469150,44.678373251553,44.6951949282291,44.047644484585,44.4765131314406,557792.197573661,0.0,1.0
2020-01-31,52.61,53.52,52.55,53.3,864416,44.2494204963141,45.0148067850738,44.198955466286,44.8297683416374,1027740.5952421,0.0,1.0
2020-02-03,53.43,53.77,52.98,52.98,1114751,44.9391092400316,45.2250777435242,44.5606215148208,44.5606215148208,1325374.4219065,0.0,1.0
2020-02-04,53.52,54.25,53.28,53.33,957415,45.0148067850738,45.6287979837491,44.8129466649613,44.8550008566514,1138311.02385162,0.0,1.0
2020-02-05,53.41,54.13,53.4,54.06,788286,44.9222875633556,45.5278679236929,44.9138767250175,45.4689920553267,937226.431325908,0.0,1.0
2020-02-06,53.73,53.91,53.19,53.33,896223,45.1914343901721,45.3428294802565,44.7372491199192,44.8550008566514,1065557.27738689,0.0,1.0
2020-02-07,53.7,54.04,53.65,53.79,603560,45.1662018751581,45.4521703786507,45.124147683468,45.2418994202002,717597.90848888,0.0,1.0
2020-02-10,53.68,54.12,53.58,53.65,890717,45.149380198482,45.5194570853549,45.0652718151019,45.124147683468,1059010.96205098,0.0,1.0
2020-02-11,53.73,53.9,53.37,53.57,1260846,45.1914343901721,45.3344186419185,44.8886442100035,45.0568609767639,1499072.92154313,0.0,1.0
2020-02-12,52.39,53.65,52.22,53.44,1144322,44.0643820528777,45.124147683468,43.9213978011314,44.9475200783696,1360532.62946155,0.0,1.0
2020-02-13,54.65,56.16,53.25,53.26,1326582,45.9652315172698,47.2352681063106,44.7877141499473,44.7961249882853,1577229.22102027,0.0,1.0
2020-02-14,55.15,55.35,54.77,55.0,815075,46.3857734341707,46.5539902009311,46.066161577326,46.2596108591005,969077.001891402,0.0,1.0
2020-02-18,55.01,55.71,54.85,55.22,1247306,46.2680216974385,46.8567803810998,46.1334482840302,46.4446493025369,1482974.64518131,0.0,1.0
2020-02-19,54.97,55.57,54.95,55.31,765311,46.2343783440864,46.7390286443675,46.2175566674104,46.520346847579,909910.486022158,0.0,1.0
2020-02-20,55.91,56.01,54.71,55.09,1691476,47.0249971478601,47.1091055312403,46.0156965472979,46.3353084041426,2011067.06849218,0.0,1.0
2020-02-21,56.67,57.11,55.85,55.89,1306517,47.6642208615495,48.0342977484223,46.974532117832,47.0081754711841,1553373.09729798,0.0,1.0
2020-02-24,55.78,56.19,55.46,55.5,1052557,46.9156562494659,47.2605006213246,46.6465094226493,46.6801527760014,1251429.35543331,0.0,1.0
2020-02-25,54.11,55.79,54.05,55.69,1043448,45.5110462470168,46.9240670878039,45.4605812169887,46.8399587044237,1240599.28162388,0.0,1.0
2020-02-26,54.07,54.89,54.03,54.21,1327550,45.4774028936648,46.1670916373823,45.4437595403127,45.595154630397,1578380.11699651,0.0,1.0
2020-02-27,52.82,54.67,52.8,53.69,1954720,44.4260481014125,45.9820531939459,44.4092264247364,45.1577910368201,2324048.94903801,0.0,1.0
2020-02-28,50.96,51.97,50.23,51.75,2606079,42.8616321705411,43.7111268426809,42.2476409718657,43.5260883992445,3098477.10212206,0.0,1.0
2020-03-02,53.43,53.64,51.09,51.13,1731559,44.9391092400316,45.11573684513,42.9709730689353,43.0046164222874,2058723.43565693,0.0,1.0
2020-03-03,52.53,54.65,52.49,53.62,1259028,44.1821337896099,45.9652315172698,44.1484904362579,45.0989151684539,1496911.42476132,0.0,1.0
2020-03-04,55.22,55.25,53.28,53.36,1254690,46.4446493025369,46.4698818175509,44.8129466649613,44.8802333716655,1491753.79382648,0.0,1.0
2020-03-05,53.53,54.38,53.32,54.2,1432799,45.0232176234118,45.7381388821433,44.8465900183134,45.586743792059,1703515.08662761,0.0,1.0
2020-03-06,52.79,53.73,51.98,52.42,1023783,44.4008155863984,45.1914343901721,43.7195376810189,44.0896145678918,1217218.73475126,0.0,1.0
2020-03-09,48.49,51.56,48.49,51.56,1885834,40.7841551010506,43.3662824708222,40.7841551010506,43.3662824708222,2242147.4818696,0.0,1.0
2020-03-10,49.41,49.91,47.32,49.13,1650685,41.5579522281482,41.9784941450492,39.8000870155024,41.3224487546837,1962568.93030348,0.0,1.0
2020-03-11,45.92,48.25,45.58,47.73,1812996,38.6225696481799,40.5822949809381,38.3366011446873,40.1449313873612,2155547.31542631,0.0,1.0
2020-03-12,39.47,43.44,37.2,43.07,2620853,33.1975789201581,36.5366817403513,31.288318617428,36.2254807218447,3116042.53306516,0.0,1.0
2020-03-13,43.92,44.17,40.23,41.63,3256270,36.9404019805762,37.1506729390267,33.8368026338475,35.01432000117,3871516.57080504,0.0,1.0
2020-03-16,35.79,37.87,34.74,37.66,2061394,30.1023904117674,31.8518447860752,29.2192523862755,31.6752171809768,2450878.16119611,0.0,1.0
2020-03-17,32.96,36.73,32.54,36.08,2396252,27.7221231621082,30.8930092155411,27.3688679519114,30.3463047235699,2849004.94302521,0.0,1.0
2020-03-18,32.07,32.81,30.51,31.77,3043217,26.9735585500246,27.5959605870379,25.6614677692937,26.721233399884,3618208.88441548,0.0,1.0
2020-03-19,30.95,32.65,28.52,32.37,5000788,26.0315446561665,27.4613871736296,23.9877109400281,27.2258837001651,5945647.50744963,0.0,1.0
2020-03-20,31.47,35.49,30.81,31.92,2827468,26.4689082497435,29.8500652616268,25.9137929194343,26.8473959749543,3361695.81005904,0.0,1.0
2020-03-23,29.71,32.05,28.35,31.21,2301928,24.9886007022523,26.9567368733485,23.8447266882818,26.250226452955,2736859.16610112,0.0,1.0
2020-03-24,30.79,32.41,30.26,31.96,1732157,25.8969712427582,27.2595270535172,25.4511968108433,26.8810393283064,2059434.42304721,0.0,1.0
2020-03-25,30.63,32.75,30.33,31.3,10565947,25.7623978293499,27.5454955570098,25.5100726792094,26.3259239979972,12562299.4704824,0.0,1.0
2020-03-26,33.45,33.95,31.27,31.95,4906013,28.1342542406711,28.554796157572,26.3006914829831,26.8726284899684,5832965.51762751,0.0,1.0
2020-03-27,33.56,35.23,32.51,32.71,4324125,28.2267734623893,29.6313834648383,27.3436354368974,27.5118522036577,5141134.36285453,0.0,1.0
2020-03-30,36.8,36.89,33.57,33.96,4391974,30.9518850839072,31.0275826289494,28.2351843007273,28.56320699591,5221802.89704014,0.0,1.0
2020-03-31,37.53,38.36,36.87,36.87,4293126,31.5658762825826,32.2639758646381,31.0107609522733,31.0107609522733,5104278.3459461,0.0,1.0
2020-04-01,37.01,37.56,35.76,35.78,6205974,31.1285126890056,31.5911087975966,30.0771578967533,30.0939795734294,7378543.91035916,0.0,1.0
2020-04-02,37.42,37.78,36.42,37.01,2622300,31.4733570608644,31.776147241033,30.6322732270625,31.1285126890056,3117762.93231889,0.0,1.0
2020-04-03,37.04,37.25,36.33,36.41,1689052,31.1537452040197,31.330372809118,30.5565756820204,30.6238623887245,2008185.07278309,0.0,1.0
2020-04-06,41.87,41.94,38.35,38.38,3235603,35.2161801212825,35.2750559896486,32.2555650263,32.2807975413141,3846944.70392396,0.0,1.0
2020-04-07,43.71,45.94,41.07,41.47,5290156,36.7637743754778,38.6393913248559,34.543313054241,34.8797465877617,6289689.31204836,0.0,1.0
2020-04-08,43.77,43.98,42.56,43.06,1763866,36.814239405506,36.9908670106043,35.7965279666057,36.2170698835067,2097134.58886382,0.0,1.0
2020-04-09,43.64,44.66,43.15,43.87,1237482,36.7048985071117,37.5628040175896,36.2927674285488,36.8983477888861,1471294.47775306,0.0,1.0
2020-04-13,42.17,43.39,41.82,43.39,738482,35.468505271423,36.4946275486613,35.1741259295924,36.4946275486613,878012.357771698,0.0,1.0
2020-04-14,43.63,43.7,41.67,42.52,1659127,36.6964876687737,36.7553635371398,35.0479633545221,35.7628846132537,1972605.97971607,0.0,1.0
2020-04-15,41.89,42.21,41.05,42.21,1334938,35.2330017979585,35.5021486247751,34.526491377565,35.5021486247751,1587164.02141018,0.0,1.0
2020-04-16,41.05,42.14,40.69,41.52,1729481,34.526491377565,35.443272756409,34.2237011973963,34.9218007794518,2056252.81392282,0.0,1.0
2020-04-17,41.62,41.97,40.63,41.29,1600762,35.005909162832,35.3002885046627,34.1732361673682,34.7283514976774,1903213.37263649,0.0,1.0
2020-04-20,40.61,41.64,40.35,41.49,1355990,34.1564144906922,35.0227308395081,33.9377326939037,34.8965682644378,1612193.63100907,0.0,1.0
2020-04-21,38.82,40.24,38.66,40.0,2141816,32.6508744281869,33.8452134721855,32.5163010147786,33.6433533520731,2546495.26470943,0.0,1.0
2020-04-22,40.29,40.59,39.0,39.33,1712069,33.8872676638756,34.1395928140161,32.8022695182712,33.0798271834258,2035550.95365606,0.0,1.0
2020-04-23,39.28,41.0,39.14,40.73,1457853,33.0377729917357,34.4844371858749,32.9200212550035,34.2573445507484,1733302.8426076,0.0,1.0
2020-04-24,40.25,40.28,39.11,39.57,1259813,33.8536243105235,33.8788568255376,32.8947887399894,33.2816873035383,1497844.74432882,0.0,1.0
2020-04-27,41.43,41.66,40.57,40.68,1302478,34.8461032344097,35.0395525161841,34.1227711373401,34.2152903590583,1548570.96005829,0.0,1.0
2020-04-28,40.08,42.37,39.97,42.08,1575237,33.7106400587772,35.6367220381834,33.618120837059,35.3928077263809,1872865.624916,0.0,1.0
2020-04-29,41.67,42.12,39.77,39.89,1090913,35.0479633545221,35.4264510797329,33.4499040702986,33.5508341303549,1297032.41954956,0.0,1.0
2020-04-30,39.64,41.09,39.32,41.02,2118087,33.3405631719044,34.5601347309171,33.0714163450878,34.5012588625509,2518282.85704402,0.0,1.0
2020-05-01,39.3,39.68,38.73,39.22,1288966,33.0545946684118,33.3742065252565,32.5751768831447,32.9873079617076,1532505.97407595,0.0,1.0
2020-05-04,38.77,39.19,38.53,39.0,1078713,32.6088202364968,32.9620754466936,32.4069601163844,32.8022695182712,1282527.32563418,0.0,1.0
2020-05-05,38.0,39.09,37.88,38.87,1374555,31.9611856844694,32.8779670633134,31.8602556244132,32.692928619877,1634266.34154506,0.0,1.0
2020-05-06,37.95,38.98,37.83,38.56,1522224,31.9191314927793,32.7854478415952,31.8182014327231,32.4321926313984,1809836.23608519,0.0,1.0
2020-05-07,38.07,38.74,37.89,38.46,1136623,32.0200615528355,32.5835877214828,31.8686664627512,32.3480842480183,1351378.96404725,0.0,1.0
2020-05-08,39.4,39.62,38.69,38.8,1095587,33.138703051792,33.3237414952284,32.5415335297927,32.6340527515109,1302589.53503812,0.0,1.0
2020-05-11,38.28,39.19,38.24,39.16,1157977,32.1966891579339,32.9620754466936,32.1630458045818,32.9368429316795,1376767.63416765,0.0,1.0
2020-05-12,36.96,38.69,36.94,38.53,1095979,31.0864584973155,32.5415335297927,31.0696368206395,32.4069601163844,1303055.60035081,0.0,1.0
2020-05-13,35.06,36.96,34.88,36.96,1643326,29.488399213092,31.0864584973155,29.3370041230077,31.0864584973155,1953819.50521141,0.0,1.0
2020-05-14,35.95,36.13,34.33,34.61,1651041,30.2369638251757,30.38835891526,28.8744080144167,29.1099114878812,1962992.1936997,0.0,1.0
2020-05-15,35.12,36.51,34.99,36.08,1505959,29.5388642431201,30.7079707721047,29.4295233447259,30.3463047235699,1790498.0924349,0.0,1.0
2020-05-18,36.85,37.57,36.39,36.52,2329699,30.9939392755973,31.5995196359346,30.6070407120485,30.7163816104427,2769877.27783259,0.0,1.0
2020-05-19,36.58,37.22,36.15,37.03,1766864,30.7668466404708,31.305140294104,30.405180591936,31.1453343656816,2100699.03735221,0.0,1.0
2020-05-20,36.72,37.02,36.4,37.02,2214834,30.8845983772031,31.1369235273436,30.6154515503865,31.1369235273436,2633309.44073507,0.0,1.0
2020-05-21,36.85,37.1,36.45,36.58,1566932,30.9939392755973,31.2042102340478,30.6575057420766,30.7668466404708,1862991.46057442,0.0,1.0
2020-05-22,36.65,36.8,36.18,36.69,2100362,30.8257225088369,30.9518850839072,30.4304131069501,30.859365862189,2497208.85789238,0.0,1.0
2020-05-26,38.0,38.46,36.27,38.0,3128732,31.9611856844694,32.3480842480183,30.5061106519923,31.9611856844694,3719881.2701674,0.0,1.0
2020-05-27,39.77,39.88,38.86,38.92,2682900,33.4499040702986,33.5424232920168,32.684517781539,32.7349828115671,3189812.82504609,0.0,1.0
2020-05-28,39.39,40.8,39.21,40.65,2301662,33.1302922134539,34.3162204191145,32.9788971233696,34.1900578440442,2736542.90749608,0.0,1.0
2020-05-29,37.7,38.85,37.2,38.79,7268940,31.7088605343289,32.676106943201,31.288318617428,32.6256419131728,8642348.96436337,0.0,1.0
2020-06-01,39.0,39.27,37.95,38.11,1626706,32.8022695182712,33.0293621533977,31.9191314927793,32.0537049061876,1934059.28710702,0.0,1.0
2020-06-02,38.94,39.85,38.73,39.34,1425646,32.7518044882431,33.5171907770028,32.5751768831447,33.0882380217639,1695010.58361313,0.0,1.0
2020-06-03,39.97,40.63,39.46,39.53,1355092,33.618120837059,34.1732361673682,33.1891680818201,33.2480439501862,1611125.96098153,0.0,1.0
2020-06-04,40.31,40.65,39.76,39.96,2000538,33.9040893405516,34.1900578440442,33.4414932319606,33.609709998721,2378523.89928512,0.0,1.0
2020-06-05,42.48,42.87,41.42,41.57,2688941,35.7292412599016,36.0572639550843,34.8376923960717,34.9638549711419,3196995.22441845,0.0,1.0
2020-06-08,43.68,43.81,42.53,42.73,1723202,36.7385418604638,36.847882758858,35.7712954515917,35.939512218352,2048787.4463249,0.0,1.0
2020-06-09,41.51,42.38,41.24,41.63,1203800,34.9133899411138,35.6451328765214,34.6862973059873,35.01432000117,1431248.52912538,0.0,1.0
2020-06-10,40.19,41.66,40.19,41.48,2026953,33.8031592804954,35.0395525161841,33.8031592804954,34.8881574260998,2409929.80549616,0.0,1.0
2020-06-11,37.52,38.99,37.34,38.74,1881481,31.5574654442445,32.7938586799332,31.4060703541602,32.5835877214828,2236972.01680292,0.0,1.0
2020-06-12,38.15,38.95,37.64,38.88,1491891,32.0873482595397,32.7602153265811,31.6583955043008,32.701339458215,1773772.05463149,0.0,1.0
2020-06-15,38.59,38.87,36.9,37.23,954961,32.4574251464125,32.692928619877,31.0359934672874,31.313551132442,1135393.3598788,0.0,1.0
2020-06-16,39.14,40.27,38.88,40.23,2250312,32.9200212550035,33.8704459871996,32.701339458215,33.8368026338475,2675490.72941784,0.0,1.0
2020-06-17,38.31,39.5,38.16,39.28,1931322,32.221921672948,33.2228114351721,32.0957590978777,33.0377729917357,2296230.08121572,0.0,1.0
2020-06-18,39.8,39.84,38.02,38.02,1523984,33.4751365853127,33.5087799386648,31.9780073611454,31.9780073611454,1811928.7742238,0.0,1.0
2020-06-19,38.47,40.34,38.47,40.08,3017287,32.3564950863563,33.9293218555657,32.3564950863563,33.7106400587772,3587379.61513468,0.0,1.0
2020-06-22,38.8,39.05,38.38,38.71,1245027,32.6340527515109,32.8443237099613,32.2807975413141,32.5583552064687,1480265.04608023,0.0,1.0
2020-06-23,39.23,39.79,39.19,39.32,1168293,32.9957188000457,33.4667257469747,32.9620754466936,33.0714163450878,1389032.76112101,0.0,1.0
2020-06-24,37.77,38.92,37.57,38.92,1402196,31.767736402695,32.7349828115671,31.5995196359346,32.7349828115671,1667129.89080037,0.0,1.0
2020-06-25,38.31,38.42,37.41,37.48,1033328,32.221921672948,32.3144408946662,31.4649462225263,31.5238220908925,1228567.18732686,0.0,1.0
2020-06-26,37.27,38.08,37.24,37.92,842687,31.3471944857941,32.0284723911736,31.32196197078,31.8938989777653,1001906.07182512,0.0,1.0
2020-06-29,37.55,37.8,37.31,37.64,1198885,31.5826979592586,31.792968917709,31.3808378391461,31.6583955043008,1425404.87858488,0.0,1.0
2020-06-30,37.76,38.23,37.4,37.69,1649693,31.759325564357,32.1546349662438,31.4565353841883,31.7004496959908,1961389.49971626,0.0,1.0
2020-07-01,37.75,38.46,37.51,37.75,1090452,31.750914726019,32.3480842480183,31.5490546059065,31.750914726019,1296484.31723029,0.0,1.0
2020-07-02,38.1,38.53,37.87,38.33,1344799,32.0452940678496,32.4069601163844,31.8518447860752,32.238743349624,1598888.17969703,0.0,1.0
2020-07-06,39.21,39.24,38.58,39.11,1014348,32.9788971233696,33.0041296383837,32.4490143080745,32.8947887399894,1206001.06580933,0.0,1.0
2020-07-07,39.06,39.62,38.57,38.72,905493,32.8527345482993,33.3237414952284,32.4406034697365,32.5667660448067,1076578.77087833,0.0,1.0
2020-07-08,38.81,39.34,38.49,39.17,777637,32.6424635898489,33.0882380217639,32.3733167630323,32.9452537700176,924565.386645184,0.0,1.0
2020-07-09,37.26,39.0,37.23,38.75,846292,31.3387836474561,32.8022695182712,31.313551132442,32.5919985598208,1006192.2081829,0.0,1.0
2020-07-10,38.8,38.8,37.26,37.39,878868,32.6340527515109,32.6340527515109,31.3387836474561,31.4481245458503,1044923.1868212,0.0,1.0
2020-07-13,39.05,39.9,38.95,39.57,1792320,32.8443237099613,33.5592449686929,32.7602153265811,33.2816873035383,2130964.74806613,0.0,1.0
2020-07-14,38.62,38.91,38.2,38.53,1771115,32.4826576614265,32.7265719732291,32.1294024512298,32.4069601163844,2105753.23032223,0.0,1.0
2020-07-15,39.56,40.1,39.35,39.36,1892147,33.2732764652003,33.7274617354532,33.0966488601019,33.1050596984399,2249653.27349975,0.0,1.0
2020-07-16,39.0,39.49,38.86,39.28,1246231,32.8022695182712,33.2144005968341,32.684517781539,33.0377729917357,1481696.53239778,0.0,1.0
2020-07-17,39.27,39.42,38.83,39.0,1297756,33.0293621533977,33.155524728468,32.6592852665249,32.8022695182712,1542956.77534776,0.0,1.0
2020-07-20,38.34,39.35,38.21,39.18,780837,32.247154187962,33.0966488601019,32.1378132895678,32.9536646083556,928370.001442661,0.0,1.0
2020-07-21,39.43,39.5,38.79,38.85,1319153,33.163935566806,33.2228114351721,32.6256419131728,32.676106943201,1568396.56997951,0.0,1.0
2020-07-22,41.35,41.38,39.54,39.59,1803414,34.7788165277055,34.8040490427196,33.2564547885242,33.2985089802143,2144154.87199213,0.0,1.0
2020-07-23,41.0,41.56,40.54,41.05,1342795,34.4844371858749,34.9554441328039,34.097538622326,34.526491377565,1596505.53968011,0.0,1.0
2020-07-24,41.02,41.52,40.78,40.99,658038,34.5012588625509,34.9218007794518,34.2993987424385,34.4760263475369,782369.097531656,0.0,1.0
2020-07-27,41.64,41.85,40.68,40.77,1291295,35.0227308395081,35.1993584446064,34.2152903590583,34.2909879041005,1535275.02028323,0.0,1.0
2020-07-28,41.06,41.49,41.01,41.25,1083771,34.534902215903,34.8965682644378,34.4928480242129,34.6947081443253,1288540.99489844,0.0,1.0
2020-07-29,41.79,41.99,41.08,41.34,993500,35.1488934145783,35.3171101813387,34.551723892579,34.7704056893675,1181214.00040378,0.0,1.0
2020-07-30,41.64,41.67,40.6,41.08,1077178,35.0227308395081,35.0479633545221,34.1480036523542,34.551723892579,1280702.29947351,0.0,1.0
2020-07-31,41.17,41.78,40.45,41.45,1919463,34.6274214376212,35.1404825762403,34.0218410772839,34.8629249110857,2282130.4165647,0.0,1.0
2020-08-03,40.04,40.83,39.74,40.83,1414346,33.6769967054251,34.3414529341286,33.4246715552846,34.3414529341286,1681575.53760954,0.0,1.0
2020-08-04,39.93,40.65,39.82,40.11,1524806,33.5844774837069,34.1900578440442,33.4919582619887,33.7358725737913,1812906.08464991,0.0,1.0
2020-08-05,40.47,41.12,40.33,40.65,1791542,34.0386627539599,34.5853672459311,33.9209110172277,34.1900578440442,2130039.75109349,0.0,1.0
2020-08-06,40.61,40.71,38.78,39.37,2327813,34.1564144906922,34.2405228740724,32.6172310748348,33.1134705367779,2767634.93298632,0.0,1.0
2020-08-07,41.43,41.685,39.98,40.21,1457757,34.8461032344097,35.0605796120291,33.626531675397,33.8199809571714,1733188.70416367,0.0,1.0
2020-08-10,41.96,42.18,41.3358,41.45,1278442,35.2918776663246,35.476916109761,34.7668731372655,34.8629249110857,1519993.54716075,0.0,1.0
2020-08-11,42.67,43.35,42.33,42.6,2810829,35.8890471883239,36.4609841953092,35.6030786848313,35.8301713199578,3341913.0020543,0.0,1.0
2020-08-12,43.06,43.67,42.6,43.01,2040248,36.2170698835067,36.7301310221258,35.8301713199578,36.1750156918166,2425736.79103754,0.0,1.0
2020-08-13,42.68,42.97,42.54,42.73,1456594,35.897458026662,36.1413723384645,35.7797062899297,35.939512218352,1731805.96447321,0.0,1.0
2020-08-14,42.1,42.54,41.88,42.43,1958439,35.4096294030569,35.7797062899297,35.2245909596205,35.6871870682115,2328470.62479796,0.0,1.0
2020-08-17,40.8,41.94,40.43,41.86,1804724,34.3162204191145,35.2750559896486,34.0050194006078,35.2077692829445,2145712.38617484,0.0,1.0
2020-08-18,40.86,41.41,40.69,40.96,1413253,34.3666854491426,34.8292815577336,34.2237011973963,34.4507938325228,1680276.02386778,0.0,1.0
2020-08-19,40.74,41.0,40.29,40.83,1597704,34.2657553890864,34.4844371858749,33.8872676638756,34.3414529341286,1899577.58762065,0.0,1.0
2020-08-20,40.22,40.59,40.11,40.43,808158,33.8283917955095,34.1395928140161,33.7358725737913,34.0050194006078,960853.089218232,0.0,1.0
2020-08-21,39.15,39.99,38.98,39.83,1770911,32.9284320933415,33.634942513735,32.7854478415952,33.5003691003268,2105510.68612889,0.0,1.0
2020-08-24,41.04,41.06,39.28,39.62,1446348,34.518080539227,34.534902215903,33.0377729917357,33.3237414952284,1719624.06346854,0.0,1.0
2020-08-25,41.75,41.805,41.18,41.2,1007162,35.1152500612263,35.1615096720854,34.6358322759592,34.6526539526353,1197457.32770475,0.0,1.0
2020-08-26,41.5,41.645,41.08,41.53,677088,34.9049791027758,35.0269362586771,34.551723892579,34.9302116177899,805018.444997878,0.0,1.0
2020-08-27,41.5,42.03,41.35,41.61,639690,34.9049791027758,35.3507535346908,34.7788165277055,34.997498324494,760554.38743663,0.0,1.0
2020-08-28,41.92,41.99,41.54,41.88,707462,35.2582343129726,35.3171101813387,34.9386224561279,35.2245909596205,841131.373078667,0.0,1.0
2020-08-31,41.16,41.94,41.15,41.89,1295760,34.6190105992832,35.2750559896486,34.6105997609452,35.2330017979585,1540583.64686784,0.0,1.0
2020-09-01,41.0,41.085,40.55,40.96,990600,34.4844371858749,34.555929311748,34.1059494606641,34.4507938325228,1177766.06824356,0.0,1.0
2020-09-02,42.04,42.35,40.5,40.88,1581168,35.3591643730288,35.6199003615074,34.063895268974,34.3835071258187,1879917.24065469,0.0,1.0
2020-09-03,44.09,44.34,42.41,42.65,3745312,37.0833862323225,37.293657190773,35.6703653915355,35.8722255116479,4452959.20511351,0.0,1.0
2020-09-04,44.34,45.06,43.765,44.21,1878852,37.293657190773,37.8992375511103,36.8100339863369,37.1843162923788,2233846.28795836,0.0,1.0
2020-09-08,44.12,44.83,43.85,44.51,1675150,37.1086187473366,37.7057882693359,36.8815261122101,37.4366414425193,1991656.3993723,0.0,1.0
2020-09-09,44.88,45.305,44.05,44.1,1401596,37.747842461026,38.1053030903918,37.0497428789705,37.0917970706606,1666416.52552585,0.0,1.0
2020-09-10,43.88,45.09,43.86,44.98,1294374,36.9067586272241,37.9244700661244,36.8899369505481,37.8319508444062,1538935.77308368,0.0,1.0
2020-09-11,44.82,45.195,42.93,43.77,2320980,37.6973774309979,38.0127838686736,36.1077289851124,36.814239405506,2759510.89145159,0.0,1.0
2020-09-14,44.33,45.17,44.21,44.92,1433269,37.285246352435,37.9917567728285,37.1843162923788,37.7814858143781,1704073.88942599,0.0,1.0
2020-09-15,45.31,45.68,44.23,44.36,1262189,38.1095085095608,38.4207095280674,37.2011379690548,37.310478867449,1500669.67081594,0.0,1.0
2020-09-16,44.77,45.425,44.4746,45.05,1013951,37.6553232393078,38.206233150448,37.4068670748027,37.8908267127723,1205529.05578602,0.0,1.0
2020-09-17,43.72,44.29,43.27,44.23,1031452,36.7721852138159,37.2516029990829,36.393697488605,37.2011379690548,1226336.73190184,0.0,1.0
2020-09-18,41.92,43.69,41.83,43.6,1349279,35.2582343129726,36.7469526988018,35.1825367679304,36.6712551537596,1604214.64041349,0.0,1.0
2020-09-21,39.62,41.265,38.87,41.23,1943437,33.3237414952284,34.7073244018324,32.692928619877,34.6778864676493,2310634.11505054,0.0,1.0
2020-09-22,39.15,39.97,38.75,39.9,1474742,32.9284320933415,33.618120837059,32.5919985598208,33.5592449686929,1753382.8861434,0.0,1.0
2020-09-23,38.85,40.29,38.775,39.75,1455177,32.676106943201,33.8872676638756,32.6130256556658,33.4330823936226,1730121.2334832,0.0,1.0
2020-09-24,38.42,38.73,37.73,38.61,1139269,32.3144408946662,32.5751768831447,31.7340930493429,32.4742468230885,1354524.90490791,0.0,1.0
2020-09-25,38.71,38.74,37.66,38.08,770145,32.5583552064687,32.5835877214828,31.6752171809768,32.0284723911736,915657.832250595,0.0,1.0
2020-09-28,39.76,40.63,39.71,39.9,803474,33.4414932319606,34.1732361673682,33.3994390402705,33.5592449686929,955284.084308429,0.0,1.0
2020-09-29,38.79,39.6526,38.7,39.57,688844,32.6256419131728,33.3511608282103,32.5499443681307,33.2816873035383,818995.648610106,0.0,1.0
2020-09-30,38.81,39.37,38.445,39.0,1280300,32.6424635898489,33.1134705367779,32.3354679905112,32.8022695182712,1522202.60162753,0.0,1.0
2020-10-01,39.58,39.59,38.86,39.13,1040600,33.2900981418763,33.2985089802143,32.684517781539,32.9116104166655,1237213.17445412,0.0,1.0
2020-10-02,39.79,39.94,38.905,38.93,824433,33.4667257469747,33.5928883220449,32.7223665540601,32.7433936499051,980203.122289769,0.0,1.0
2020-10-05,40.03,40.37,39.52,40.16,973063,33.6685858670871,33.9545543705797,33.2396331118482,33.7779267654814,1156915.59021127,0.0,1.0
2020-10-06,39.76,40.57,39.63,40.25,740173,33.4414932319606,34.1227711373401,33.3321523335664,33.8536243105235,880022.858903739,0.0,1.0
2020-10-07,39.42,40.02,39.29,39.7,760344,33.155524728468,33.6601750287491,33.0461838300738,33.3910282019325,904005.010491201,0.0,1.0
2020-10-08,40.4,40.51,39.585,39.98,914533,33.9797868855938,34.072306107312,33.2943035610453,33.626531675397,1087326.80768119,0.0,1.0
2020-10-09,40.23,40.75,40.01,40.75,383657,33.8368026338475,34.2741662274244,33.6517641904111,34.2741662274244,456145.968548476,0.0,1.0
2020-10-12,40.18,40.75,39.96,40.19,379849,33.7947484421574,34.2741662274244,33.609709998721,33.8031592804954,451618.47693948,0.0,1.0
2020-10-13,39.98,40.2,39.41,39.87,1135592,33.626531675397,33.8115701188334,33.14711389013,33.5340124536788,1350153.16471719,0.0,1.0
2020-10-14,39.83,40.46,39.58,40.03,754825,33.5003691003268,34.0302519156219,33.2900981418763,33.6685858670871,897443.238907679,0.0,1.0
2020-10-15,38.46,39.1,38.315,38.79,1101916,32.3480842480183,32.8863779016514,32.226127092117,32.6256419131728,1310114.34974225,0.0,1.0
2020-10-16,38.32,38.81,38.06,38.45,659753,32.230332511286,32.6424635898489,32.0116507144975,32.3396734096802,784408.133274678,0.0,1.0
2020-10-19,37.67,38.81,37.55,38.65,776273,31.6836280193148,32.6424635898489,31.5826979592586,32.5078901764406,922943.669587761,0.0,1.0
2020-10-20,37.9,38.57,37.81,38.57,834802,31.8770773010892,32.4406034697365,31.8013797560471,32.4406034697365,992531.263175716,0.0,1.0
2020-10-21,37.89,38.02,37.3,37.62,1057623,31.8686664627512,31.9780073611454,31.3724270008081,31.6415738276247,1257452.53623457,0.0,1.0
2020-10-22,39.48,39.63,38.31,38.31,1294861,33.2059897584961,33.3321523335664,32.221921672948,32.221921672948,1539514.78789817,0.0,1.0
2020-10-23,39.03,39.99,38.72,39.66,787023,32.8275020332853,33.634942513735,32.5667660448067,33.3573848485804,935724.79742303,0.0,1.0
2020-10-26,38.29,38.87,37.78,38.66,2336580,32.2050999962719,32.692928619877,31.776147241033,32.5163010147786,2778058.38858929,0.0,1.0
2020-10-27,38.13,39.24,37.94,38.54,1773136,32.0705265828636,33.0041296383837,31.9107206544413,32.4153709547224,2108156.08235526,0.0,1.0
2020-10-28,36.73,37.81,36.72,37.38,1254545,30.8930092155411,31.8013797560471,30.8845983772031,31.4397137075123,1491581.39721847,0.0,1.0
2020-10-29,36.25,36.96,35.5,35.7,1426443,30.4892889753162,31.0864584973155,29.8584760999648,30.0266928667252,1695958.17048612,0.0,1.0
2020-10-30,35.71,36.68,35.12,36.54,1700656,30.0351037050632,30.850955023851,29.5388642431201,30.7332032871187,2021981.55719244,0.0,1.0
2020-11-02,36.17,36.67,35.64,36.34,1617244,30.4220022686121,30.842544185513,29.9762278366971,30.5649865203584,1922809.51672773,0.0,1.0
2020-11-03,35.74,37.18,35.55,36.88,1521042,30.0603362200773,31.2714969407519,29.9005302916549,31.0191717906114,1808430.90649437,0.0,1.0
2020-11-04,34.97,36.16,34.86,35.91,2577976,29.4127016680499,30.413591430274,29.3201824463317,30.2033204718236,3065064.26160536,0.0,1.0
2020-11-05,35.65,36.27,35.1,35.75,2578872,29.9846386750351,30.5061106519923,29.5220425664441,30.0687470584153,3066129.55374865,0.0,1.0
2020-11-06,34.03,35.92,34.02,35.74,1913466,28.6220828642762,30.2117313101616,28.6136720259381,30.0603362200773,2275000.33064581,0.0,1.0
2020-11-09,39.3,42.22,38.59,39.76,6210928,33.0545946684118,35.5105594631131,32.4574251464125,33.4414932319606,7384433.92964249,0.0,1.0
2020-11-10,40.7,40.97,39.55,39.83,4384728,34.2321120357343,34.4592046708608,33.2648656268622,33.5003691003268,5213187.82240811,0.0,1.0
2020-11-11,40.19,41.17,39.625,40.38,2481810,33.8031592804954,34.6274214376212,33.3279469143974,33.9629652089178,2950728.45328847,0.0,1.0
2020-11-12,40.23,41.07,40.02,40.64,1539726,33.8368026338475,34.543313054241,33.6601750287491,34.1816470057062,1830645.10114313,0.0,1.0
2020-11-13,39.5,40.64,39.41,40.62,1839541,33.2228114351721,34.1816470057062,33.14711389013,34.1648253290302,2187107.7841135,0.0,1.0
2020-11-16,41.29,41.34,39.57,40.0,2905363,35.5694353314792,35.6125080310814,34.0877344651643,34.458159681743,3372627.00833017,1.0,1.0
2020-11-17,43.37,43.39,40.18,40.63,2752236,37.3612596349299,37.3784887147708,34.6132214003109,35.0008756967305,3194872.88400746,0.0,1.0
2020-11-18,42.64,43.79,42.63,42.75,1691521,36.7323982207381,37.7230703115882,36.7237836808176,36.8271581598629,1963565.10692731,0.0,1.0
2020-11-19,42.53,42.83,41.4901,42.07,1415754,36.6376382816133,36.8960744792263,35.7418122752872,36.2413694452732,1643447.02453754,0.0,1.0
2020-11-20,43.28,43.49,42.3,42.39,1468909,37.283728775646,37.4646341139751,36.4395038634433,36.5170347227272,1705150.84214236,0.0,1.0
2020-11-23,42.54,43.41,42.41,43.33,1261914,36.6462528215337,37.3957177946116,36.534263802568,37.3268014752481,1464865.22978022,0.0,1.0
2020-11-24,44.26,44.875,42.94,43.07,1851702,38.1279536878487,38.6577478929555,36.9908344183511,37.1028234373168,2149507.71266068,0.0,1.0
2020-11-25,44.54,45.11,43.53,44.12,2044842,38.3691608056209,38.8601895810857,37.4990922736569,38.0073501289626,2373710.05171053,0.0,1.0
2020-11-27,43.96,44.95,43.84,44.01,1428716,37.8695174902356,38.7223569423587,37.7661430111904,37.9125901898378,1658493.67835738,0.0,1.0
2020-11-30,44.68,45.1,43.79,43.86,4490380,38.489764364507,38.8515750411653,37.7230703115882,37.7833720910312,5212559.27939661,0.0,1.0
2020-12-01,45.62,45.69,44.32,45.4,2016068,39.2995311170279,39.359832896471,38.1796409273713,39.1100112387783,2340308.38398857,0.0,1.0
2020-12-02,46.6,46.69,45.06,45.15,2621118,40.1437560292306,40.2212868885145,38.8171168814835,38.8946477407674,3042667.42531668,0.0,1.0
2020-12-03,47.5,47.9,46.37,46.42,2139557,40.9190646220698,41.2636462188873,39.9456216110606,39.9886943106628,2483657.88511173,0.0,1.0
2020-12-04,47.38,47.78,46.8,47.49,2172327,40.8156901430246,41.1602717398421,40.3160468276393,40.9104500821494,2521698.22191748,0.0,1.0
2020-12-07,46.83,47.14,46.12,46.57,1196407,40.3418904474007,40.6089411849342,39.7302581130497,40.1179124094693,1388822.86349598,0.0,1.0
2020-12-08,46.87,46.9,45.685,46.07,1338709,40.3763486070824,40.4021922268437,39.3555256265108,39.6871854134475,1554011.0236465,0.0,1.0
2020-12-09,47.62,47.72,46.75,46.96,1456918,41.0224391011151,41.1085845003194,40.2729741280372,40.4538794663663,1691231.35240669,0.0,1.0
2020-12-10,47.41,47.84,47.09,47.21,1660148,40.8415337627859,41.2119589793647,40.565868485332,40.6692429643772,1927146.44697592,0.0,1.0
2020-12-11,47.0,47.58,46.51,47.58,822897,40.4883376260481,40.9879809414333,40.0662251699467,40.9879809414333,955241.960221102,0.0,1.0
2020-12-14,47.0,47.35,46.715,47.12,792783,40.4883376260481,40.7898465232633,40.2428232383156,40.5917121050933,920284.782846415,0.0,1.0
2020-12-15,47.09,47.38,46.65,47.25,1065144,40.565868485332,40.8156901430246,40.1868287288328,40.703701124059,1236449.08473083,0.0,1.0
2020-12-16,47.13,47.63,46.76,47.14,897158,40.6003266450137,41.0310536410355,40.2815886679576,40.6089411849342,1041446.2156844,0.0,1.0
2020-12-17,47.26,47.45,46.76,47.08,798076,40.7123156639794,40.8759919224677,40.2815886679576,40.5572539454115,926429.045974669,0.0,1.0
2020-12-18,47.25,48.16,46.74,47.53,1145751,40.703701124059,41.4876242568186,40.2643595881167,40.9449082418312,1330019.95531067,0.0,1.0
2020-12-21,46.4,46.65,45.8,46.06,929412,39.9714652308219,40.1868287288328,39.4545928355958,39.6785708735271,1078887.56519105,0.0,1.0
2020-12-22,45.98,46.57,45.87,46.57,526073,39.6096545541636,40.1179124094693,39.5148946150388,40.1179124094693,610680.320549712,0.0,1.0
2020-12-23,47.09,47.33,46.42,46.42,630260,40.565868485332,40.7726174434224,39.9886943106628,39.9886943106628,731623.517705074,0.0,1.0
2020-12-24,47.74,47.79,46.86,47.29,285086,41.1258135801603,41.1688862797625,40.367734067162,40.7381592837407,330935.839444783,0.0,1.0
2020-12-28,48.32,48.96,47.87,47.99,623831,41.6254568955456,42.1767874504535,41.237802599126,41.3411770781712,724160.553856304,0.0,1.0
2020-12-29,48.64,48.95,48.53,48.64,641825,41.9011221729995,42.168172910533,41.8063622338747,41.9011221729995,745048.494670548,0.0,1.0
2020-12-30,49.07,49.13,48.61,48.61,526734,42.2715473895783,42.3232346291009,41.8752785532382,41.8752785532382,611447.627923181,0.0,1.0
2020-12-31,49.83,49.98,48.695,49.09,556975,42.9262524235314,43.0554705223379,41.9485021425619,42.2887764694191,646552.230466448,0.0,1.0
2021-01-04,48.4,50.08,48.175,49.69,2146711,41.6943732149091,43.1416159215423,41.5005460666993,42.8056488646453,2491962.4493323,0.0,1.0
2021-01-05,48.22,48.745,47.79,48.35,1675001,41.5393114963412,41.9915748421641,41.1688862797625,41.6513005153069,1944388.22673106,0.0,1.0
2021-01-06,49.04,49.77,48.26,48.92,2073084,42.245703769817,42.8745651840088,41.573769656023,42.1423292907717,2406494.1588838,0.0,1.0
2021-01-07,50.45,50.72,48.5,49.47,1674841,43.4603538985984,43.6929464764502,41.7805186141134,42.6161289863957,1944202.49423521,0.0,1.0
2021-01-08,51.36,51.68,50.31,50.42,919558,44.2442770313581,44.519942308812,43.3397503397123,43.4345102788371,1067448.76510304,0.0,1.0
2021-01-11,50.14,50.94,48.95,50.08,931453,43.1933031610649,43.8824663546998,42.168172910533,43.1416159215423,1081256.8153412,0.0,1.0
2021-01-12,49.21,50.1,48.88,50.02,1104429,42.3921509484644,43.1588450013831,42.10787113109,43.0899286820197,1282052.21660187,0.0,1.0
2021-01-13,49.26,50.2,49.105,50.11,1028329,42.4352236480665,43.2449904005875,42.3016982792998,43.1674595413036,1193713.19826443,0.0,1.0
2021-01-14,48.72,49.5435,48.61,49.34,1181869,41.970038492363,42.6794458548109,41.8752785532382,42.50413996743,1371946.74459204,0.0,1.0
2021-01-15,48.59,48.72,47.6,47.7,980079,41.8580494733974,41.970038492363,41.0052100212742,41.0913554204786,1137703.24248544,0.0,1.0
2021-01-19,48.06,48.41,47.72,47.72,1092897,41.4014788576143,41.7029877548295,41.1085845003194,41.1085845003194,1268665.54696367,0.0,1.0
2021-01-20,48.12,48.24,47.27,47.86,977486,41.4531660971369,41.5565405761821,40.7209302038998,41.2291880592055,1134693.21522461,0.0,1.0
2021-01-21,48.68,49.0,47.56,48.06,1027275,41.9355803326813,42.2112456101352,40.9707518615925,41.4014788576143,1192489.68544804,0.0,1.0
2021-01-22,47.85,48.25,47.4369,48.22,941852,41.2205735192851,41.5651551161025,40.8647068751719,41.5393114963412,1093328.26674318,0.0,1.0
2021-01-25,47.5,48.17,47.2,47.72,1010752,40.9190646220698,41.496238796739,40.6606284244568,41.1085845003194,1173309.32276749,0.0,1.0
2021-01-26,47.7,47.89,47.06,47.73,907505,41.0913554204786,41.2550316789668,40.5400248655707,41.1171990402399,1053457.30402523,0.0,1.0
2021-01-27,45.01,46.875,44.335,46.58,2666142,38.7740441818813,40.3806558770426,38.1925627372519,40.1265269493898,3094932.54964815,0.0,1.0
2021-01-28,47.54,47.9,45.25,45.86,1866414,40.9535227817516,41.2636462188873,38.9807931399718,39.5062800751184,2166585.81565385,0.0,1.0
2021-01-29,46.47,47.36,46.28,46.73,1019907,40.031767010265,40.7984610631838,39.8680907517767,40.2557450481963,1183936.70401426,0.0,1.0
2021-02-01,48.04,48.16,46.59,47.01,834794,41.3842497777734,41.4876242568186,40.1351414893102,40.4969521659685,969052.33211546,0.0,1.0
2021-02-02,49.52,50.11,48.38,48.44,1420214,42.6592016859979,43.1674595413036,41.6771441350682,41.7288313745908,1648624.31785929,0.0,1.0
2021-02-03,49.6,49.79,48.92,49.35,975517,42.7281180053614,42.8917942638496,42.1423292907717,42.5127545073505,1132407.54469759,0.0,1.0
2021-02-04,49.3,50.04,48.73,49.85,830877,42.4696818077483,43.1071577618605,41.9786530322834,42.9434815033723,964505.368451494,0.0,1.0
2021-02-05,50.67,51.2,49.12,49.71,952313,43.649873776848,44.1064443926311,42.3146200891804,42.8228779444862,1105471.68948731,0.0,1.0
2021-02-08,50.81,51.27,49.77,49.86,882722,43.7704773357341,44.1667461720741,42.8745651840088,42.9520960432927,1024688.50124656,0.0,1.0
2021-02-09,51.13,51.375,50.16,50.57,899545,44.046142613188,44.2571988412387,43.2105322409058,43.5637283776436,1044217.11235682,0.0,1.0
2021-02-10,51.4,52.1,50.83,51.53,1052179,44.2787351910398,44.8817529854703,43.787706415575,44.3907242100055,1221398.94842669,0.0,1.0
2021-02-11,51.36,52.37,49.7,50.22,1109346,44.2442770313581,45.1143455633221,42.8142634045657,43.2622194804284,1287760.00836488,0.0,1.0
2021-02-12,51.42,51.59,50.63,51.09,581678,44.2959642708807,44.4424114495281,43.6154156171662,44.0116844535063,675228.166997195,0.0,1.0
2021-02-16,52.28,53.09,51.79,52.0,1000071,45.0368147040381,45.7345924375934,44.6147022479368,44.7956075862659,1160910.51784158,0.0,1.0
2021-02-17,53.43,54.05,52.14,52.66,1516464,46.0274867948883,46.5615882699553,44.916211145152,45.3641672210147,1760354.02239252,0.0,1.0
2021-02-18,52.81,53.58,52.63,53.32,938766,45.4933853198212,46.1567048936948,45.3383236012534,45.9327268557635,1089745.95122953,0.0,1.0
2021-02-19,52.3,53.32,52.11,52.72,615737,45.054043783879,45.9327268557635,44.8903675253907,45.4158544605373,714764.811222621,0.0,1.0
2021-02-22,52.81,52.84,50.95,51.71,782227,45.4933853198212,45.5192289395825,43.8910808946202,44.5457859285733,908031.081432881,0.0,1.0
2021-02-23,52.43,52.7,51.76,52.08,1161267,45.1660328028447,45.3986253806964,44.5888586281755,44.8645239056294,1348031.36409548,0.0,1.0
2021-02-24,53.71,54.08,52.23,52.36,1103563,46.2686939126605,46.5874318897166,44.993742004436,45.1057310234016,1281046.9394681,0.0,1.0
2021-02-25,51.66,53.86,51.52,53.28,676427,44.5027132289711,46.397912011467,44.382109670085,45.8982686960817,785215.468553756,0.0,1.0
2021-02-26,50.95,51.755,50.85,51.63,998186,43.8910808946202,44.5845513582153,43.8049354954158,44.4768696092098,1158722.35687487,0.0,1.0
2021-03-01,52.55,52.89,51.34,51.66,1017666,45.2694072818899,45.5623016391847,44.2270479515172,44.5027132289711,1181335.2882443,0.0,1.0
2021-03-02,52.46,53.06,51.92,52.06,1021431,45.191876422606,45.7087488178321,44.7266912669025,44.8472948257886,1185705.80603721,0.0,1.0
2021-03-03,51.14,52.62,51.13,52.27,946387,44.0547571531085,45.329709061333,44.046142613188,45.0282001641177,1098592.62217236,0.0,1.0
2021-03-04,50.74,51.8,50.26,51.68,863672,43.710175556291,44.6233167878572,43.2966776401101,44.519942308812,1002574.72595973,0.0,1.0
2021-03-05,52.89,53.0,50.85,51.35,646192,45.5623016391847,45.6570615783095,43.8049354954158,44.2356624914376,750117.830979084,0.0,1.0
2021-03-08,53.08,54.37,52.41,52.65,672246,45.725977897673,46.8372535474092,45.1488037230038,45.3555526810943,780362.046271642,0.0,1.0
2021-03-09,53.86,54.2,53.3995,53.96,510699,46.397912011467,46.6908063687618,46.0012124481309,46.4840574106713,592833.74935497,0.0,1.0
2021-03-10,53.88,54.55,53.54,54.14,651281,46.4151410913079,46.9923152659771,46.122246734013,46.6391191292392,756025.285175131,0.0,1.0
2021-03-11,53.39,53.98,53.1,53.62,419092,45.9930286352065,46.5012864905122,45.7432069775139,46.1911630533765,486493.769685614,0.0,1.0
2021-03-12,54.31,54.38,52.98,53.27,531743,46.7855663078866,46.8458680873297,45.6398324984686,45.8896541561613,617262.215871306,0.0,1.0
2021-03-15,53.46,54.01,52.21,53.74,1036724,46.0533304146496,46.5271301102735,44.9765129245951,46.2945375324218,1203458.35015593,0.0,1.0
2021-03-16,53.18,53.96,52.29,53.7,778763,45.8121232968774,46.4840574106713,45.0454292439586,46.26007937274,904009.972897782,0.0,1.0
2021-03-17,52.95,53.515,52.53,53.36,925785,45.6139888787073,46.100710384212,45.252178202049,45.9671850154452,1074677.2416758,0.0,1.0
2021-03-18,51.89,52.84,51.7,52.51,860491,44.7008476471411,45.5192289395825,44.5371713886529,45.2349491222082,998882.13177666,0.0,1.0
2021-03-19,51.78,52.22,51.25,51.68,938450,44.6060877080164,44.9851274645155,44.1495170922333,44.519942308812,1089379.12955023,0.0,1.0
2021-03-22,51.63,51.87,51.18,51.52,629188,44.4768696092098,44.6836185673003,44.0892153127902,44.382109670085,730379.109982897,0.0,1.0
2021-03-23,50.33,51.45,50.15,51.32,1172103,43.3569794195532,44.321807890642,43.2019177009853,44.2098188716763,1360610.09737675,0.0,1.0
2021-03-24,50.89,51.72,50.54,50.91,837035,43.8393936550976,44.5544004684937,43.5378847578823,43.8566227349384,971653.747885423,0.0,1.0
2021-03-25,52.49,52.795,50.145,50.8,1379935,45.2177200423673,45.4804635099406,43.1976104310251,43.7618627958136,1601867.32285779,0.0,1.0
2021-03-26,53.14,53.15,51.74,52.42,964062,45.7776651371956,45.786279677116,44.5716295483346,45.1574182629242,1119110.25882301,0.0,1.0
2021-03-29,51.58,52.92,51.27,52.56,1038239,44.4337969096076,45.588145258946,44.1667461720741,45.2780218218103,1205217.00472598,0.0,1.0
2021-03-30,51.57,52.0093,50.92,51.49,872942,44.4251823696872,44.8036191083919,43.8652372748589,44.3562660503237,1013335.60243789,0.0,1.0
2021-03-31,52.16,52.47,51.45,51.45,1378966,44.9334402249929,45.2004909625264,44.321807890642,44.321807890642,1600742.48042982,0.0,1.0
2021-04-01,51.1,52.41,51.0,52.2,528500,44.0202989934267,45.1488037230038,43.9341535942224,44.9678983846747,613497.650346098,0.0,1.0
2021-04-05,51.14,51.9,51.13,51.52,428200,44.0547571531085,44.7094621870616,44.046142613188,44.382109670085,497066.592011729,0.0,1.0
2021-04-06,51.75,52.27,51.11,51.4,1503849,44.580244088255,45.0282001641177,44.0289135333472,44.2787351910398,1745710.17592305,0.0,1.0
2021-04-07,51.78,52.24,51.56,52.02,1074102,44.6060877080164,45.0023565443564,44.4165678297668,44.8128366661068,1246847.78284209,0.0,1.0
2021-04-08,53.09,53.56,51.89,52.18,1433181,45.7345924375934,46.1394758138539,44.7008476471411,44.9506693048338,1663676.77581963,0.0,1.0
2021-04-09,53.86,54.2,53.07,53.22,940674,46.397912011467,46.6908063687618,45.7173633577526,45.8465814565591,1091960.81124251,0.0,1.0
2021-04-12,54.61,54.84,53.62,53.82,726358,47.0440025054997,47.2421369236697,46.1911630533765,46.3634538517853,843176.776367249,0.0,1.0
2021-04-13,54.27,54.74,54.23,54.26,699762,46.7511081482049,47.1559915244653,46.7166499885231,46.7424936082844,812303.392245007,0.0,1.0
2021-04-14,53.6,54.87,53.58,54.87,671265,46.1739339735357,47.267980543431,46.1567048936948,47.267980543431,779223.273906477,0.0,1.0
2021-04-15,54.54,54.69,53.79,54.22,536081,46.9837007260566,47.1129188248632,46.3376102320239,46.7080354486027,622297.88816497,0.0,1.0
2021-04-16,54.95,55.06,54.38,54.98,473431,47.3368968627945,47.4316568019193,46.8458680873297,47.3627404825558,549572.007759704,0.0,1.0
2021-04-19,55.17,55.67,54.66,55.17,487489,47.5264167410441,47.9571437370659,47.0870752051018,47.5264167410441,565890.9291761,0.0,1.0
2021-04-20,55.17,55.425,54.48,54.87,547703,47.5264167410441,47.7460875090152,46.932013486534,47.267980543431,635789.032332088,0.0,1.0
2021-04-21,56.13,56.56,55.35,55.55,966561,48.3534125734059,48.7238377899846,47.6814784596119,47.8537692580206,1122011.16824253,0.0,1.0
2021-04-22,56.14,56.74,55.94,56.24,817629,48.3620271133263,48.8788995085525,48.1897363149176,48.4481725125307,949126.717795327,0.0,1.0
2021-04-23,56.57,56.81,55.57,55.85,464355,48.7324523299051,48.9392012879955,47.8709983378615,48.1122054556337,539036.331932757,0.0,1.0
2021-04-26,56.15,56.88,56.07,56.32,589098,48.3706416532468,48.9995030674386,48.3017253338833,48.5170888318942,683841.51149212,0.0,1.0
2021-04-27,56.53,56.55,55.74,56.18,581069,48.6979941702233,48.7152232500642,48.0174455165089,48.3964852730081,674521.222684876,0.0,1.0
2021-04-28,56.91,57.33,56.65,57.0,751982,49.0253466871999,49.3871573638582,48.8013686492686,49.1028775464838,872921.835577218,0.0,1.0
2021-04-29,57.26,57.38,56.36,56.9,423493,49.3268555844151,49.4302300634604,48.5515469915759,49.0167321472795,491602.574149518,0.0,1.0
2021-04-30,56.82,57.12,56.44,56.94,520607,48.947815827916,49.206252025529,48.6204633109394,49.0511903069612,604335.234160323,0.0,1.0
2021-05-03,56.74,57.37,56.63,57.01,493244,48.8788995085525,49.4216155235399,48.7841395694277,49.1114920864043,572571.494886113,0.0,1.0
2021-05-04,55.74,56.97,55.6,56.93,513359,48.0174455165089,49.0770339267225,47.8968419576228,49.0425757670408,595921.552098435,0.0,1.0
2021-05-05,55.74,55.93,55.49,55.72,501946,48.0174455165089,48.1811217749972,47.802082018498,48.000216436668,582673.021004016,0.0,1.0
2021-05-06,56.65,56.7,55.58,56.09,516120,48.8013686492686,48.8444413488708,47.8796128777819,48.3189544137242,599126.598479901,0.0,1.0
2021-05-07,56.81,56.92,56.09,56.24,410226,48.9392012879955,49.0339612271203,48.3189544137242,48.4481725125307,476201.867759468,0.0,1.0
2021-05-10,56.43,57.61,56.28,56.92,941093,48.611848771019,49.6283644816304,48.4826306722124,49.0339612271203,1092447.19821601,0.0,1.0
2021-05-11,56.16,56.4,53.83,55.88,2401502,48.3792561931672,48.5860051512577,46.3720683917057,48.138049075395,2787731.00151647,0.0,1.0
2021-05-12,57.25,58.07,56.53,56.82,1594366,49.3182410444947,50.0246333179704,48.6979941702233,48.947815827916,1850784.85296444,0.0,1.0
2021-05-13,58.56,59.02,57.15,57.15,1197372,50.4467457740718,50.8430146104118,49.2320956452904,49.2320956452904,1389943.06261156,0.0,1.0
2021-05-14,60.27,60.54,59.22,59.5,1026618,51.9198321004663,52.1524246783181,51.0153054088206,51.2565125265928,1191727.02138696,0.0,1.0
2021-05-17,61.43,61.95,60.8,61.71,1659616,52.9191187312369,53.3670748070995,52.3764027162494,53.1603258490091,1926528.88642723,0.0,1.0
2021-05-18,60.49,61.8,60.38,61.42,1015379,52.1093519787159,53.237856708293,52.0145920395911,52.9105041913164,1178680.47438178,0.0,1.0
2021-05-19,59.81,60.74,59.29,60.74,1377296,51.5235632641263,52.3247154767268,51.0756071882636,52.3247154767268,1598803.89750441,0.0,1.0
2021-05-20,61.37,61.585,60.2,61.1,844671,52.8674314917142,53.0526441000036,51.8595303210233,52.6348389138625,980517.831249743,0.0,1.0
2021-05-21,61.48,61.91,61.06,61.26,1796142,52.962191430839,53.3326166474178,52.6003807541807,52.7726715525895,2085012.10347766,0.0,1.0
2021-05-24,60.78,61.59,60.72,61.37,903935,52.3591736364085,53.0569513699638,52.3074863968859,52.8674314917142,1049313.14771164,0.0,1.0
2021-05-25,60.49,61.01,60.3,60.76,829506,52.1093519787159,52.5573080545786,51.9456757202276,52.3419445565677,962913.873127702,0.0,1.0
2021-05-26,60.17,60.835,59.97,60.7,1206270,51.833686701262,52.4065536059709,51.6613959028532,52.2902573170451,1400272.11103687,0.0,1.0
2021-05-27,59.96,61.08,59.63,59.8,2397266,51.6527813629328,52.6176098340216,51.3685015455584,51.5149487242058,2782813.73368891,0.0,1.0
2021-05-28,60.52,60.68,59.78,60.07,755273,52.1351955984772,52.2730282372042,51.497719644365,51.7475413020576,876742.12085118,0.0,1.0
2021-06-01,60.66,61.23,60.51,60.76,750048,52.2557991573633,52.7468279328281,52.1265810585568,52.3419445565677,870676.794033662,0.0,1.0
2021-06-02,61.17,61.74,60.92,61.58,1077371,52.6951406933055,53.1861694687704,52.4797771952946,53.0483368300434,1250642.52989787,0.0,1.0
2021-06-03,61.24,61.41,60.01,60.39,773687,52.7554424727486,52.901889651396,51.695854062535,52.0232065795115,898117.609467023,0.0,1.0
2021-06-04,61.8,61.995,61.48,61.61,817198,53.237856708293,53.4058402367415,52.962191430839,53.0741804498047,948626.400884637,0.0,1.0
2021-06-07,61.85,62.27,61.48,61.58,2091830,53.2809294078952,53.6427400845535,52.962191430839,53.0483368300434,2428255.04242853,0.0,1.0
2021-06-08,61.57,62.3799,61.25,62.17,804994,53.039722290123,53.737413878279,52.764057012669,53.5565946853491,934459.654763872,0.0,1.0
2021-06-09,61.75,62.29,61.38,61.39,642713,53.1947840086908,53.6599691643943,52.8760460316347,52.8846605715551,746079.310022501,0.0,1.0
2021-06-10,61.34,62.23,61.33,61.81,849081,52.8415878719529,53.6082819248717,52.8329733320325,53.2464712482134,985637.083166539,0.0,1.0
2021-06-11,61.97,61.98,61.07,61.54,816100,53.3843038869404,53.3929184268608,52.6089952941012,53.0138786703617,947351.811631884,0.0,1.0
2021-06-14,61.75,61.76,61.36,61.65,539199,53.1947840086908,53.2033985486112,52.8588169517938,53.1086386094864,625917.350177797,0.0,1.0
2021-06-15,62.28,62.68,61.93,62.1,512246,53.6513546244739,53.9959362212913,53.3498457272586,53.4962929059061,594629.550424196,0.0,1.0
2021-06-16,62.27,62.89,62.0,62.28,716976,53.6427400845535,54.1768415596205,53.4101475067017,53.6513546244739,832285.887141994,0.0,1.0
2021-06-17,62.45,62.5,61.69,62.13,574747,53.7978018031213,53.8408745027235,53.1430967691682,53.5221365256674,667182.467442704,0.0,1.0
2021-06-18,61.63,62.41,61.47,61.87,1277858,53.0914095296456,53.7633436434396,52.9535768909186,53.298158487736,1483373.47299142,0.0,1.0
2021-06-21,62.5,62.57,61.51,62.01,689564,53.8408745027235,53.9011762821665,52.9880350506003,53.4187620466221,800465.26729093,0.0,1.0
2021-06-22,62.64,63.04,62.27,62.5,745935,53.9614780616096,54.306059658427,53.6427400845535,53.8408745027235,865902.308062283,0.0,1.0
2021-06-23,61.3,62.635,61.29,62.6,735438,52.8071297122712,53.9571707916494,52.7985151723508,53.9270199019278,853717.095506592,0.0,1.0
2021-06-24,61.2,61.8,61.05,61.55,1272212,52.7209843130668,53.237856708293,52.5917662142603,53.0224932102821,1476819.4375442,0.0,1.0
2021-06-25,61.21,61.57,60.7,61.38,1694345,52.7295988529873,53.039722290123,52.2902573170451,52.8760460316347,1966843.28547901,0.0,1.0
2021-06-28,59.23,61.14,59.19,61.14,1531418,51.023919948741,52.6692970735442,50.9894617890592,52.6692970735442,1777713.04578566,0.0,1.0
2021-06-29,58.39,59.385,58.25,59.15,1489473,50.3002985954244,51.1574453175077,50.1796950365383,50.9550036293775,1729022.11117115,0.0,1.0
2021-06-30,59.32,59.41,58.31,58.46,1686025,51.1014508080249,51.1789816673088,50.2313822760609,50.3606003748674,1957185.19569495,0.0,1.0
2021-07-01,59.69,60.15,59.35,59.54,1165363,51.420188785081,51.8164576214211,51.1272944277862,51.2909706862745,1352786.11598918,0.0,1.0
2021-07-02,59.46,60.05,59.24,59.64,864797,51.222054366911,51.7303122222167,51.0325344886614,51.3771160854789,1003880.65757115,0.0,1.0
2021-07-06,61.05,61.08,59.43,59.61,1205595,52.5917662142603,52.6176098340216,51.1962107471497,51.3512724657175,1399488.55207002,0.0,1.0
2021-07-07,61.21,61.44,60.56,60.91,1622953,52.7295988529873,52.9277332711573,52.169653758159,52.4711626553742,1883969.44583188,0.0,1.0
2021-07-08,60.65,61.06,59.94,60.33,844621,52.2471846174429,52.6003807541807,51.6355522830919,51.9715193399889,980459.78984479,0.0,1.0
2021-07-09,61.39,61.54,60.84,61.07,625893,52.8846605715551,53.0138786703617,52.4108608759312,52.6089952941012,726554.181396538,0.0,1.0
2021-07-12,61.76,61.78,60.89,61.25,402162,53.2033985486112,53.2206276284521,52.4539335755333,52.764057012669,466840.949968756,0.0,1.0
2021-07-13,62.01,62.07,61.5322,61.68,613257,53.4187620466221,53.4704492861447,53.0071593292237,53.1344822292478,711885.957536986,0.0,1.0
2021-07-14,62.3,62.665,61.8,62.44,823126,53.6685837043148,53.9830144114107,53.237856708293,53.7891872632009,955507.789855784,0.0,1.0
2021-07-15,61.5,62.17,61.41,62.11,942958,52.9794205106799,53.5565946853491,52.901889651396,53.5049074458265,1094612.14262073,0.0,1.0
2021-07-16,60.69,61.635,60.36,61.56,799614,52.2816427771246,53.0957167996058,51.9973629597502,53.0311077502025,928214.399591003,0.0,1.0
2021-07-19,57.54,59.95,57.22,59.84,1550267,49.5680627021873,51.6441668230124,49.2923974247334,51.5494068838876,1799593.49462459,0.0,1.0
2021-07-20,58.72,59.11,57.23,57.39,1171343,50.5845784127988,50.9205454696958,49.3010119646538,49.4388446033808,1359727.86802147,0.0,1.0
2021-07-21,60.08,60.75,59.58,59.61,912824,51.756155841978,52.3333300166472,51.3254288459562,51.3512724657175,1059631.74868406,0.0,1.0
2021-07-22,60.4,60.52,59.28,60.08,596339,52.031821119432,52.1351955984772,51.0669926483432,51.756155841978,692247.067757316,0.0,1.0
2021-07-23,61.34,61.71,60.56,60.63,590027,52.8415878719529,53.1603258490091,52.169653758159,52.229955537602,684919.920796135,0.0,1.0
2021-07-26,61.63,61.695,60.8552,61.0,394352,53.0914095296456,53.1474040391284,52.4239549766102,52.5486935146581,457774.882515202,0.0,1.0
2021-07-27,61.13,61.58,60.68,61.25,641594,52.6606825336238,53.0483368300434,52.2730282372042,52.764057012669,744780.343379668,0.0,1.0
2021-07-28,61.32,61.69,61.0,61.23,367926,52.8243587921121,53.1430967691682,52.5486935146581,52.7468279328281,427098.839169798,0.0,1.0
2021-07-29,62.05,62.42,61.695,61.79,517648,53.4532202063039,53.77195818336,53.1474040391284,53.2292421683726,600900.343815245,0.0,1.0
2021-07-30,62.06,62.41,61.74,61.95,583214,53.4618347462243,53.7633436434396,53.1861694687704,53.3670748070995,677011.198957331,0.0,1.0
2021-08-02,61.46,62.65,61.2,62.48,648649,52.9449623509982,53.97009260153,52.7209843130668,53.8236454228826,752969.985618441,0.0,1.0
2021-08-03,61.72,62.27,60.86,61.85,795244,53.1689403889295,53.6427400845535,52.428089955772,53.2809294078952,923141.580798169,0.0,1.0
2021-08-04,60.72,61.82,60.68,61.56,751923,52.3074863968859,53.2550857881339,52.2730282372042,53.0311077502025,872853.346719374,0.0,1.0
2021-08-05,61.08,61.75,60.86,61.1,583993,52.6176098340216,53.1947840086908,52.428089955772,52.6348389138625,677915.484046488,0.0,1.0
2021-08-06,61.57,62.08,61.225,61.44,479642,53.039722290123,53.4790638260652,52.7425206628679,52.9277332711573,556781.911082882,0.0,1.0
2021-08-09,61.37,61.82,61.19,61.69,698324,52.8674314917142,53.2550857881339,52.7123697731464,53.1430967691682,810634.121438579,0.0,1.0
2021-08-10,62.17,62.26,61.27,61.27,725008,53.5565946853491,53.634125544633,52.7812860925099,52.7812860925099,841609.658433536,0.0,1.0
2021-08-11,62.07,62.51,61.65,62.49,675802,53.4704492861447,53.8494890426439,53.1086386094864,53.8322599628031,784489.950991853,0.0,1.0
2021-08-12,60.79,61.795,60.64,61.79,633840,52.367788176329,53.2335494383328,52.2385700775224,53.2292421683726,735779.28229966,0.0,1.0
2021-08-13,60.27,60.82,60.17,60.69,518315,51.9198321004663,52.3936317960903,51.833686701262,52.2816427771246,601674.616157309,0.0,1.0
2021-08-16,59.81,60.58,59.62,59.95,656712,51.5235632641263,52.1868828379998,51.359887005638,51.6441668230124,762329.742581053,0.0,1.0
2021-08-17,58.69,59.78,58.33,59.78,797381,50.5587347930375,51.497719644365,50.2486113559018,51.497719644365,925622.270445831,0.0,1.0
2021-08-18,58.03,58.72,57.97,58.51,1100551,49.9901751582887,50.5845784127988,49.9384879187661,50.4036730744696,1277550.52523377,0.0,1.0
2021-08-19,57.34,57.7,56.995,57.3,1079594,49.3957719037786,49.7058953409143,49.0985702765236,49.3613137440969,1253223.05076205,0.0,1.0
2021-08-20,56.74,57.53,56.55,57.29,1229125,48.8788995085525,49.5594481622669,48.7152232500642,49.3526992041765,1426802.83724058,0.0,1.0
2021-08-23,57.72,58.169,56.87,57.09,1258236,49.7231244207552,50.1099172631828,48.9908885275182,49.1804084057677,1460595.70403193,0.0,1.0
2021-08-24,58.28,58.67,57.32,57.55,1367745,50.2055386562996,50.5415057131966,49.3785428239378,49.5766772421078,1587716.82833041,0.0,1.0
2021-08-25,58.3,58.45,56.75,58.14,784153,50.2227677361405,50.351985834947,48.8875140484729,50.0849350974135,910266.836351643,0.0,1.0
2021-08-26,57.68,58.49,57.32,58.26,713719,49.6886662610735,50.3864439946287,49.3785428239378,50.1883095764587,828505.070023399,0.0,1.0
2021-08-27,58.11,58.4,57.37,57.78,964332,50.0590914776522,50.3089131353448,49.4216155235399,49.7748116602778,1119423.68240975,0.0,1.0
2021-08-30,58.47,58.62,57.735,58.28,1194486,50.3692149147879,50.4984330135944,49.7360462306358,50.2055386562996,1386592.91271771,0.0,1.0
2021-08-31,57.74,58.65,57.58,58.2,1515011,49.7403535005961,50.5242766333557,49.6025208618691,50.1366223369361,1758667.3391646,0.0,1.0
2021-09-01,58.06,58.39,57.64,58.17,1169812,50.01601877805,50.3002985954244,49.6542081013917,50.1107787171748,1357950.64020184,0.0,1.0
2021-09-02,60.25,60.64,58.065,58.15,1512190,51.9026030206254,52.2385700775224,50.0203260480102,50.0935496373339,1755392.64309719,0.0,1.0
2021-09-03,61.06,61.26,59.75,60.12,931291,52.6003807541807,52.7726715525895,51.4718760246037,51.7906140016598,1081068.76118916,0.0,1.0
2021-09-07,59.88,61.02,59.81,60.49,1396694,51.5838650435693,52.565922594499,51.5235632641263,52.1093519787159,1621321.64096971,0.0,1.0
2021-09-08,59.89,60.3,58.97,59.93,1330344,51.5924795834898,51.9456757202276,50.7999419108097,51.6269377431715,1544300.69659797,0.0,1.0
2021-09-09,58.27,59.75,58.18,59.34,1314104,50.1969241163792,51.4718760246037,50.1193932570952,51.1186798878658,1525448.84826946,0.0,1.0
2021-09-10,58.31,59.09,57.89,58.68,1383010,50.2313822760609,50.9033163898549,49.8695715994026,50.550120253117,1605436.86926236,0.0,1.0
2021-09-13,59.06,59.06,57.825,58.2,1149477,50.8774727700936,50.8774727700936,49.8135770899198,50.1366223369361,1334345.20080772,0.0,1.0
2021-09-14,58.45,59.32,58.09,59.28,1005019,50.351985834947,51.1014508080249,50.0418623978113,51.0669926483432,1166654.29527566,0.0,1.0
2021-09-15,59.36,59.43,57.61,58.29,880966,51.1359089677067,51.1962107471497,49.6283644816304,50.21415319622,1022650.08710464,0.0,1.0
2021-09-16,59.48,59.89,58.87,59.24,561257,51.2392834467519,51.5924795834898,50.7137965116053,51.0325344886614,651522.896386566,0.0,1.0
2021-09-17,57.85,59.25,57.72,59.1,1212500,49.8351134397209,51.0411490285819,49.7231244207552,50.9119309297753,1407504.07009393,0.0,1.0
2021-09-20,56.9,56.92,55.59,56.64,1491477,49.0167321472795,49.0339612271203,47.8882274177024,48.7927541093481,1731348.41068164,0.0,1.0
2021-09-21,57.37,57.82,57.1,57.36,879255,49.4216155235399,49.8092698199596,49.1890229456882,49.4130009836195,1020663.91022717,0.0,1.0
2021-09-22,57.58,58.55,57.41,57.65,660030,49.6025208618691,50.4381312341514,49.4560736832217,49.6628226413121,766181.37021369,0.0,1.0
2021-09-23,57.14,57.955,57.14,57.91,937896,49.2234811053699,49.9255661088854,49.2234811053699,49.8868006792435,1088736.03078336,0.0,1.0
2021-09-24,56.31,57.08,56.24,57.06,968254,48.5084742919738,49.1717938658473,48.4481725125307,49.1545647860064,1123976.45021421,0.0,1.0
2021-09-27,56.92,57.1,56.22,56.22,903502,49.0339612271203,49.1890229456882,48.4309434326898,48.4309434326898,1048810.50914475,0.0,1.0
2021-09-28,55.5,56.42,55.23,56.42,816709,47.8106965584185,48.6032342310985,47.5781039805667,48.6032342310985,948058.755944202,0.0,1.0
2021-09-29,55.31,55.83,55.1352,55.6,608593,47.6470202999302,48.0949763757928,47.496438142121,47.8968419576228,706471.855283033,0.0,1.0
2021-09-30,55.29,55.9,55.0,55.35,963115,47.6297912200893,48.1552781552359,47.3799695623967,47.6814784596119,1118010.95461321,0.0,1.0
2021-10-01,55.86,56.6351,55.39,55.46,1138252,48.1208199955541,48.7885329847871,47.7159366192937,47.7762383987367,1321314.90539593,0.0,1.0
2021-10-04,54.92,56.05,54.72,55.91,1109868,47.3110532430332,48.2844962540424,47.1387624446245,48.1638926951563,1288365.96063259,0.0,1.0
2021-10-05,55.5,55.655,54.73,55.05,1159921,47.8106965584185,47.9442219271852,47.1473769845449,47.4230422619988,1346468.88947416,0.0,1.0
2021-10-06,54.93,55.08,54.06,54.92,535852,47.3196677829536,47.4488858817602,46.5702028098757,47.3110532430332,622032.058530289,0.0,1.0
2021-10-07,55.65,56.52,55.58,55.9,783365,47.939914657225,48.6893796303029,47.8796128777819,48.1552781552359,909352.103809595,0.0,1.0
2021-10-08,54.05,55.715,54.04,55.68,737755,46.5615882699553,47.9959091667078,46.5529737300348,47.9657582769863,856406.734212082,0.0,1.0
2021-10-11,53.4,54.39,53.36,54.2,732593,46.0016431751269,46.8544826272501,45.9671850154452,46.6908063687618,850414.539564805,0.0,1.0
2021-10-12,53.28,54.04,53.18,53.69,1369465,45.8982686960817,46.5529737300348,45.8121232968774,46.2514648328196,1589713.45266077,0.0,1.0
2021-10-13,54.25,54.38,53.23,53.38,1757035,46.733879068364,46.8458680873297,45.8551959964795,45.9844140952861,2039615.59900824,0.0,1.0
2021-10-14,55.34,55.42,54.64,54.79,876055,47.6728639196915,47.741780239055,47.069846125261,47.1990642240675,1016949.26031022,0.0,1.0
2021-10-15,55.04,55.67,54.935,55.49,580921,47.4144277220784,47.9571437370659,47.3239750529138,47.802082018498,674349.420126217,0.0,1.0
2021-10-18,53.37,54.47,53.3,54.47,501296,45.9757995553656,46.9233989466136,45.9154977759226,46.9233989466136,581918.482739636,0.0,1.0
2021-10-19,53.45,53.62,52.92,53.62,699819,46.0447158747291,46.1911630533765,45.588145258946,46.1911630533765,812369.559446653,0.0,1.0
2021-10-20,54.09,54.41,53.4152,53.47,654511,46.596046429637,46.871711707091,46.014737275806,46.06194495457,759774.759935052,0.0,1.0
2021-10-21,53.19,53.79,52.6,53.66,598306,45.8207378367978,46.3376102320239,45.3124799814921,46.2256212130583,694530.416628141,0.0,1.0
2021-10-22,52.85,53.48,52.66,53.27,595403,45.527843479503,46.0705594944904,45.3641672210147,45.8896541561613,691160.532656609,0.0,1.0
2021-10-25,52.12,52.81,52.06,52.78,563911,44.8989820653112,45.4933853198212,44.8472948257886,45.4675417000599,654603.734161435,0.0,1.0
2021-10-26,52.68,53.08,52.41,52.56,573067,45.3813963008556,45.725977897673,45.1488037230038,45.2780218218103,665232.276236305,0.0,1.0
2021-10-27,52.71,53.6,52.6,53.05,824339,45.4072399206169,46.1739339735357,45.3124799814921,45.7001342779117,956915.874339928,0.0,1.0
2021-10-28,53.08,53.17,52.415,52.85,424538,45.725977897673,45.8035087569569,45.153110992964,45.527843479503,492815.639513021,0.0,1.0
2021-10-29,52.65,53.27,52.33,52.66,425369,45.3555526810943,45.8896541561613,45.0798874036403,45.3641672210147,493780.287663329,0.0,1.0
2021-11-01,53.78,53.825,52.52,52.62,629993,46.3289956921035,46.3677611217455,45.2435636621286,45.329709061333,731313.576602629,0.0,1.0
2021-11-02,53.14,53.855,52.93,53.76,550853,45.7776651371956,46.3936047415068,45.5967597988665,46.3117666122626,639445.640844086,0.0,1.0
2021-11-03,53.84,53.89,53.0,53.45,628893,46.3806829316261,46.4237556312283,45.6570615783095,46.0447158747291,730036.665693678,0.0,1.0
2021-11-04,53.12,53.74,53.05,53.74,490863,45.7604360573547,46.2945375324218,45.7001342779117,46.2945375324218,569807.563182284,0.0,1.0
2021-11-05,55.1,55.21,53.53,53.53,828273,47.466114961601,47.5608749007258,46.1136321940926,46.1136321940926,961482.572081578,0.0,1.0
2021-11-08,54.9,55.17,54.3,54.91,1308749,47.2938241631923,47.5264167410441,46.7769517679662,47.3024387031127,1519232.61379906,0.0,1.0
2021-11-09,57.8,57.83,55.22,55.35,2945019,49.7920407401187,49.81788435988,47.5694894406463,47.6814784596119,3418660.80742595,0.0,1.0
2021-11-10,57.03,58.15,56.75,57.71,2162139,49.1287211662451,50.0935496373339,48.8875140484729,49.7145098808348,2509871.7052444,0.0,1.0
2021-11-11,57.06,57.927,56.96,57.5,772334,49.1545647860064,49.9014453971082,49.0684193868021,49.5336045425056,896547.009049014,0.0,1.0
2021-11-12,56.2,57.13,56.14,57.08,1122805,48.413714352849,49.2148665654495,48.3620271133263,49.1717938658473,1303383.59374995,0.0,1.0
2021-11-15,56.02,56.5,55.88,56.27,623691,48.2586526342811,48.672150550462,48.138049075395,48.474016132292,723998.037922438,0.0,1.0
2021-11-16,55.52,56.47,55.47,56.21,607767,47.8279256382593,48.6463069307007,47.7848529386571,48.4223288927694,705513.011273221,0.0,1.0
2021-11-17,55.55,55.83,54.78,55.0,772530,47.8537692580206,48.0949763757928,47.1904496841471,47.3799695623967,896774.531356427,0.0,1.0
2021-11-18,52.91,53.83,52.45,53.83,1501859,46.9750861861362,47.7918898015443,46.5666843784321,47.7918898015443,1691606.46933421,1.62,1.0
2021-11-19,51.79,52.495,50.88,52.47,1295888,45.9807165673784,46.6066367291858,45.1727912521378,46.5844409787671,1459612.73617069,0.0,1.0
2021-11-22,52.19,52.82,51.79,52.01,780076,46.3358485740776,46.8951814846289,45.9807165673784,46.176039171063,878632.153998713,0.0,1.0
2021-11-23,53.35,53.67,52.23,52.27,1127447,47.3657313935053,47.6498369988647,46.3713617747475,46.4068749754175,1269890.60826046,0.0,1.0
2021-11-24,52.5,52.8,51.89,52.53,902998,46.6110758792695,46.8774248842939,46.0694995690532,46.637710779772,1017084.33254776,0.0,1.0
2021-11-26,50.71,51.66,50.18,51.41,1017372,45.0218601492906,45.8652986652012,44.5513102404142,45.6433411610142,1145908.54195999,0.0,1.0
2021-11-29,51.82,52.12,50.11,50.91,989798,46.0073514678809,46.2737004729053,44.4891621392418,45.1994261526402,1114850.7950041,0.0,1.0
2021-11-30,49.37,51.1,48.88,50.98,2319591,43.8321679268483,45.3681138558223,43.3971312186418,45.2615742538126,2612652.14764462,0.0,1.0
2021-12-01,49.35,50.76,49.295,49.98,1586291,43.8144113265133,45.066251650128,43.7655806755922,44.3737442370646,1786705.75456593,0.0,1.0
2021-12-02,52.05,52.24,49.62,49.78,1798471,46.2115523717329,46.380240074915,44.0541254310353,44.196178233715,2025692.94355193,0.0,1.0
2021-12-03,53.09,53.17,51.945,52.21,1420966,47.1348955891508,47.2059219904907,46.1183302199744,46.3536051744126,1600493.30749688,0.0,1.0
2021-12-06,54.1,55.05,53.61,53.61,1407330,48.0316039060663,48.8750424219769,47.5965671978598,47.5965671978598,1585134.51162067,0.0,1.0
2021-12-07,54.84,55.68,54.3,54.6,1385861,48.6885981184598,49.4343753325281,48.2091699094159,48.4755189144403,1560953.080947,0.0,1.0
2021-12-08,53.77,54.56,53.36,54.45,1056759,47.7386200005395,48.4400057137704,47.3746096936728,48.3423444119281,1190271.76381215,0.0,1.0
2021-12-09,52.97,53.84,52.86,53.34,545597,47.0283559871411,47.8007681017118,46.9306946852988,47.3568530933378,614528.670700336,0.0,1.0
2021-12-10,53.44,53.78,53.02,53.27,712480,47.4456360950126,47.7474983007069,47.0727474879785,47.2947049921655,802495.958189975,0.0,1.0
2021-12-13,53.24,54.08,53.09,53.46,756909,47.268070091663,48.0138473057313,47.1348955891508,47.4633926953476,852538.195061778,0.0,1.0
2021-12-14,53.44,54.53,53.17,53.17,840848,47.4456360950126,48.4133708132679,47.2059219904907,47.2059219904907,947082.193818948,0.0,1.0
2021-12-15,53.54,53.99,53.24,53.51,869852,47.5344190966874,47.933942604224,47.268070091663,47.507784196185,979750.609453551,0.0,1.0
2021-12-16,53.7,54.29,53.54,54.17,877180,47.6764718993671,48.2002916092484,47.5344190966874,48.0937520072387,988004.441675671,0.0,1.0
2021-12-17,53.55,54.0,53.16,53.67,1881135,47.5432973968549,47.9428209043915,47.1970436903232,47.6498369988647,2118800.85659906,0.0,1.0
2021-12-20,52.11,52.48,51.31,52.18,1479425,46.2648221727378,46.5933192789345,45.5545581593394,46.3269702739101,1666338.11888783,0.0,1.0
2021-12-21,53.35,53.62,52.7291,52.75,1506538,47.3657313935053,47.6054454980273,46.8144777361065,46.8330333834565,1696876.62230464,0.0,1.0
2021-12-22,53.74,54.06,53.13,53.35,1427345,47.711985100037,47.9960907053964,47.1704087898207,47.3657313935053,1607678.24141403,0.0,1.0
2021-12-23,55.23,55.32,54.01,54.01,1094317,49.0348518249915,49.1147565264988,47.951699204559,47.951699204559,1232574.90663398,0.0,1.0
2021-12-27,55.6,55.73,55.03,55.25,633136,49.3633489311883,49.4787668333655,48.8572858216419,49.0526084253265,713127.49969763,0.0,1.0
2021-12-28,55.75,56.14,55.63,55.63,674192,49.4965234337005,49.8427771402322,49.3899838316907,49.3899838316907,759370.585902783,0.0,1.0
2021-12-29,56.16,56.34,55.69,55.69,907762,49.8605337405671,50.0203431435818,49.4432536326956,49.4432536326956,1022450.22456553,0.0,1.0
2021-12-30,55.54,56.47,55.51,56.35,834838,49.3100791301834,50.135761045759,49.283444229681,50.0292214437493,940312.880001406,0.0,1.0
2021-12-31,55.93,56.18,55.4,55.4,961124,49.6563328367151,49.8782903409021,49.1857829278387,49.1857829278387,1082554.07214151,0.0,1.0
2022-01-03,56.33,56.43,55.73,55.91,764774,50.0114648434143,50.1002478450891,49.4787668333655,49.6385762363802,861396.872794717,0.0,1.0
2022-01-04,56.33,56.89,56.28,56.52,1029367,50.0114648434143,50.5086496527932,49.9670733425769,50.1801525465964,1159419.01105173,0.0,1.0
2022-01-05,57.46,58.015,56.28,56.29,1235663,51.0147127623395,51.5074584216347,49.9670733425769,49.9759516427444,1391778.8052786,0.0,1.0
2022-01-06,57.8,58.3,57.485,57.57,1015121,51.3165749680339,51.7604899764079,51.0369085127582,51.1123740641818,1143373.14671817,0.0,1.0
2022-01-07,57.83,58.16,57.28,57.5,936582,51.3432098685363,51.6361937740631,50.8549033593249,51.0502259630095,1054911.39332119,0.0,1.0
2022-01-10,57.84,58.14,57.3,57.77,919866,51.3520881687038,51.6184371737282,50.8726599596599,51.2899400675314,1036083.46490621,0.0,1.0
2022-01-11,58.57,58.73,57.43,57.77,733101,52.0002040809298,52.1422568836095,50.9880778618371,51.2899400675314,825722.251073755,0.0,1.0
2022-01-12,58.59,59.0,58.28,58.57,1278651,52.0179606812648,52.3819709881314,51.7427333760729,52.0002040809298,1440197.98371262,0.0,1.0
2022-01-13,59.65,59.86,58.45,58.49,1049763,52.9590604990176,53.1455048025347,51.8936644789201,51.92917767959,1182391.87704551,0.0,1.0
2022-01-14,59.66,59.76,58.75,58.87,659938,52.9679387991851,53.0567218008599,52.1600134839444,52.2665530859542,743315.710835358,0.0,1.0
2022-01-18,58.45,59.59,58.28,58.73,1102532,51.8936644789201,52.9057906980128,51.7427333760729,52.1422568836095,1241827.8039736,0.0,1.0
2022-01-19,58.26,58.95,57.82,58.58,653798,51.7249767757379,52.3375794872941,51.3343315683688,52.0090823810973,736399.972592479,0.0,1.0
2022-01-20,58.18,58.93,58.02,58.27,1118904,51.6539503743981,52.3198228869591,51.5118975717184,51.7338550759054,1260268.2708323,0.0,1.0
2022-01-21,56.7,58.46,56.55,58.05,766319,50.3399619496111,51.9025427790875,50.2067874470989,51.5385324722209,863137.07077277,0.0,1.0
2022-01-24,56.86,57.01,54.623,55.66,1029839,50.4820147522907,50.6151892548029,48.4959390048255,49.4166187321932,1159950.64434988,0.0,1.0
2022-01-25,56.34,56.8,54.81,56.03,1272314,50.0203431435818,50.4287449512859,48.6619632179574,49.7451158383899,1433060.35614827,0.0,1.0
2022-01-26,56.95,57.98,56.47,56.76,1549848,50.5619194537981,51.4763843710485,50.135761045759,50.3932317506159,1745658.4827768,0.0,1.0
2022-01-27,55.7,58.18,55.665,57.41,1157267,49.4521319328631,51.6539503743981,49.4210578822769,50.9703212615021,1303478.11874949,0.0,1.0
2022-01-28,56.73,56.73,55.21,55.93,1062398,50.3665968501135,50.3665968501135,49.0170952246566,49.6563328367151,1196623.20484661,0.0,1.0
2022-01-31,57.15,57.375,56.28,56.33,898655,50.7394854571477,50.939247210916,49.9670733425769,50.0114648434143,1012192.63039975,0.0,1.0
2022-02-01,58.31,58.46,56.73,57.72,1378436,51.7693682765753,51.9025427790875,50.3665968501135,51.245548566694,1552589.99357674,0.0,1.0
2022-02-02,58.27,59.19,58.15,58.59,1055423,51.7338550759054,52.5506586913136,51.6273154738957,52.0179606812648,1188766.97125637,0.0,1.0
2022-02-03,57.95,58.43,57.74,58.31,582700,51.4497494705461,51.8759078785851,51.263305167029,51.7693682765753,656319.328033486,0.0,1.0
2022-02-04,57.12,57.8096,56.56,57.55,609780,50.7128505566452,51.3250981361946,50.2156657472663,51.0946174638469,686820.66217309,0.0,1.0
2022-02-07,57.53,57.86,56.81,57.32,1259004,51.0768608635119,51.3698447690387,50.4376232514533,50.8904165599948,1418068.74767714,0.0,1.0
2022-02-08,57.72,58.13,57.31,58.01,722489,51.245548566694,51.6095588735607,50.8815382598273,51.5030192715509,813769.512599254,0.0,1.0
2022-02-09,58.96,59.0,57.93,58.08,1032561,52.3464577874615,52.3819709881314,51.4319928702111,51.5651673727233,1163016.54654811,0.0,1.0
2022-02-10,58.44,59.72,58.05,58.49,1492215,51.8847861787526,53.02120860019,51.5385324722209,51.92917767959,1680744.02965761,0.0,1.0
2022-02-11,57.09,58.78,56.96,58.15,1100715,50.6862156561428,52.1866483844469,50.5707977539655,51.6273154738957,1239781.24104407,0.0,1.0
2022-02-14,56.98,57.6,56.53,56.82,1167735,50.5885543543005,51.1390089646843,50.1890308467639,50.4465015516208,1315268.66401439,0.0,1.0
2022-02-15,57.24,58.08,56.965,57.62,2272845,50.819390158655,51.5651673727233,50.5752369040493,51.1567655650192,2560000.17697661,0.0,1.0
2022-02-16,56.44,57.49,55.48,55.48,2397501,50.1091261452566,51.041347662842,49.2568093291785,49.2568093291785,2700405.43209132,0.0,1.0
2022-02-17,55.76,56.21,55.23,56.09,998762,49.505401733868,49.9049252414046,49.0348518249915,49.7983856393948,1124947.32230201,0.0,1.0
2022-02-18,55.4,56.01,55.27,55.5,829888,49.1857829278387,49.727359238055,49.0703650256614,49.2745659295135,934737.488421235,0.0,1.0
2022-02-22,54.16,54.93,54.01,54.61,1157737,48.0848737070712,48.7685028199671,47.951699204559,48.4843972146078,1304007.49936417,0.0,1.0
2022-02-23,52.97,54.535,52.85,54.46,1081304,47.0283559871411,48.4178099633517,46.9218163851313,48.3512227120956,1217917.82165766,0.0,1.0
2022-02-24,51.6,51.66,50.086,50.67,1826349,45.8120288641963,45.8652986652012,44.4678542188399,44.9863469486207,2057093.09839477,0.0,1.0
2022-02-25,53.54,53.64,51.8,51.81,953180,47.5344190966874,47.6232020983622,45.9895948675459,45.9984731677134,1073606.41341163,0.0,1.0
2022-02-28,51.21,52.45,50.62,52.07,1557664,45.4657751576646,46.5666843784321,44.9419554477833,46.2293089720679,1754461.96976481,0.0,1.0
2022-03-01,48.47,50.87,48.25,50.87,1615270,43.0331209117751,45.1639129519703,42.8377983080905,45.1639129519703,1819346.0116572,0.0,1.0
2022-03-02,50.26,50.68,48.32,48.71,1620705,44.622336641754,44.9952252487882,42.8999464092629,43.2462001157946,1825467.67897805,0.0,1.0
2022-03-03,51.01,51.05,50.005,50.25,2268637,45.288209154315,45.3237223549849,44.3959399874833,44.6134583415865,2555260.53096259,0.0,1.0
2022-03-04,46.02,49.16,44.625,49.03,4052595,40.8579373707425,43.6457236233312,39.6194144973791,43.530305721154,4564606.87693816,0.0,1.0
2022-03-07,42.86,46.59,42.33,46.52,3307803,38.0523945178189,41.3640004802889,37.5818446089424,41.3018523791165,3725716.5646596,0.0,1.0
2022-03-08,44.06,45.47,42.69,44.3,3760937,39.1177905379165,40.3696308615311,37.9014634149717,39.330869741936,4236100.29966754,0.0,1.0
2022-03-09,47.27,47.54,45.98,46.49,1970105,41.9677248916775,42.2074389961995,40.8224241700726,41.2752174786141,2219011.4806168,0.0,1.0
2022-03-10,45.42,46.71,44.91,46.01,1385145,40.3252393606937,41.4705400822986,39.8724460521523,40.849059070575,1560146.62026591,0.0,1.0
2022-03-11,45.61,46.405,45.28,45.94,1218455,40.4939270638759,41.1997519271905,40.200943158349,40.7869109694027,1372396.71673081,0.0,1.0
2022-03-14,46.54,47.96,46.2,46.21,1406586,41.3196089794515,42.5803276032336,41.0177467737572,41.0266250739246,1584296.51337105,0.0,1.0
2022-03-15,47.03,47.87,46.66,47.23,1114551,41.754645687658,42.5004229017263,41.4261485814612,41.9322116910076,1255365.30526695,0.0,1.0
2022-03-16,49.23,49.96,47.99,48.12,2134979,43.7078717245036,44.3559876367296,42.6069625037361,42.7223804059133,2404715.9475641,0.0,1.0
2022-03-17,49.19,50.03,48.81,49.55,1092399,43.6723585238337,44.418135737902,43.3349831174694,43.9919773298629,1230414.58318938,0.0,1.0
2022-03-18,49.71,49.995,48.78,48.97,1416162,44.1340301325426,44.3870616873158,43.308348216967,43.4770359201491,1595082.36180978,0.0,1.0
2022-03-21,49.59,50.005,49.2,49.68,757095,44.0274905305329,44.3959399874833,43.6812368240011,44.1073952320402,852747.694624184,0.0,1.0
2022-03-22,49.71,50.21,49.35,49.7,792784,44.1340301325426,44.5779451409166,43.8144113265133,44.1251518323751,892945.704746352,0.0,1.0
2022-03-23,48.09,49.62,48.05,49.11,993650,42.6957455054109,44.0541254310353,42.6602323047409,43.6013321224938,1119189.46336103,0.0,1.0
2022-03-24,48.55,48.88,47.64,48.21,1473389,43.1041473131149,43.3971312186418,42.2962219978743,42.8022851074206,1659539.52018523,0.0,1.0
2022-03-25,48.47,48.94,48.33,48.55,988724,43.0331209117751,43.4504010196467,42.9088247094304,43.1041473131149,1113641.10398246,0.0,1.0
2022-03-28,48.7,48.8,47.93,48.64,1320995,43.2373218156271,43.3261048173019,42.5536927027312,43.1840520146223,1487891.79807036,0.0,1.0
2022-03-29,50.51,51.28,50.21,50.72,1118760,44.844294145941,45.527923258837,44.5779451409166,45.0307384494581,1260106.07762269,0.0,1.0
2022-03-30,48.86,50.32,48.66,50.31,1217660,43.3793746183068,44.6756064427589,43.2018086149572,44.6667281425914,1371501.27505278,0.0,1.0
2022-03-31,48.61,49.58,48.6,49.05,1072540,43.1574171141198,44.0186122303654,43.1485388139523,43.5480623214889,1208046.56270643,0.0,1.0
2022-04-01,49.84,50.0,48.92,49.05,935428,44.2494480347199,44.3915008373995,43.4326444193117,43.5480623214889,1053611.59496088,0.0,1.0
2022-04-04,48.97,49.26,48.03,49.26,1011206,43.4770359201491,43.734506625006,42.642475704406,43.734506625006,1138963.51883204,0.0,1.0
2022-04-05,48.8,49.46,48.69,49.01,869109,43.3261048173019,43.9120726283556,43.2284435154597,43.512549120819,978913.737545659,0.0,1.0
2022-04-06,48.54,48.76,47.4,48.33,907388,43.0952690129475,43.290591616632,42.0831427938548,42.9088247094304,1022028.97275725,0.0,1.0
2022-04-07,48.06,48.42,47.64,48.42,988331,42.6691106049084,42.9887294109377,42.2962219978743,42.9887294109377,1113198.45168125,0.0,1.0
2022-04-08,48.07,48.55,47.58,48.0,1469927,42.6779889050759,43.1041473131149,42.2429521968694,42.6158408039036,1655640.1251043,0.0,1.0
2022-04-11,47.58,48.655,47.45,47.89,821573,42.2429521968694,43.1973694648735,42.1275342946922,42.5181795020613,925371.956908281,0.0,1.0
2022-04-12,47.94,48.45,47.44,47.62,1012382,42.5625710028987,43.0153643114401,42.1186559945247,42.2784653975393,1140288.09671048,0.0,1.0
2022-04-13,48.01,48.35,47.66,47.75,538519,42.624719104071,42.9265813097653,42.3139785982092,42.3938832997165,606556.423911559,0.0,1.0
2022-04-14,49.48,49.695,48.26,48.26,1130083,43.9298292286906,44.1207126822914,42.846676608258,42.846676608258,1272859.64506962,0.0,1.0
2022-04-18,49.24,49.51,48.37,49.17,1015963,43.7167500246711,43.956464129193,42.9443379101003,43.6546019234987,1144321.52645767,0.0,1.0
2022-04-19,49.52,49.705,48.99,49.13,1053497,43.9653424293605,44.1295909824589,43.4947925204841,43.6190887228288,1186597.6370779,0.0,1.0
2022-04-20,50.82,51.03,49.985,49.985,979846,45.1195214511329,45.30596575465,44.3781833871483,44.3781833871483,1103641.44207362,0.0,1.0
2022-04-21,51.36,52.81,51.09,51.09,1558426,45.5989496601768,46.8863031844614,45.3592355556548,45.3592355556548,1755320.24216563,0.0,1.0
2022-04-22,51.35,51.67,50.45,51.12,1230776,45.5900713600093,45.8741769653687,44.7910243449361,45.3858704561573,1386274.37322763,0.0,1.0
2022-04-25,52.3,52.56,50.73,51.17,1722010,46.4335098759199,46.6643456802744,45.0396167496256,45.4302619569947,1939571.72827689,0.0,1.0
2022-04-26,50.73,51.95,50.6,51.56,1375483,45.0396167496256,46.1227693700581,44.9241988474483,45.7765156635264,1549263.9064381,0.0,1.0
2022-04-27,51.38,52.08,50.41,51.54,1556810,45.6167062605118,46.2381872722354,44.7555111442662,45.7587590631914,1753500.07392451,0.0,1.0
2022-04-28,51.66,51.94,50.51,50.81,1005476,45.8652986652012,46.1138910698906,44.844294145941,45.1106431509654,1132509.58069984,0.0,1.0
2022-04-29,49.95,51.87,49.82,51.46,1732606,44.3471093365621,46.0517429687183,44.2316914343849,45.6877326618516,1951506.44528366,0.0,1.0
2022-05-02,49.7,50.84,49.17,50.43,1096977,44.1251518323751,45.1372780514678,43.6546019234987,44.7732677446012,1235570.97564474,0.0,1.0
2022-05-03,49.81,50.475,49.7,50.23,915739,44.2228131342174,44.8132200953548,44.1251518323751,44.5957017412516,1031435.0525726,0.0,1.0
2022-05-04,51.55,51.65,49.62,49.67,782801,45.7676373633589,45.8564203650337,44.0541254310353,44.0985169318727,881701.43522214,0.0,1.0
2022-05-05,49.53,51.36,49.23,50.92,1128918,43.974220729528,45.5989496601768,43.7078717245036,45.2083044528077,1271547.45695024,0.0,1.0
2022-05-06,48.71,49.37,48.08,49.04,1077515,43.2462001157946,43.8321679268483,42.6868672052434,43.5391840213215,1213650.11282993,0.0,1.0
2022-05-09,48.85,49.28,47.99,48.21,860086,43.3704963181393,43.752263225341,42.6069625037361,42.8022851074206,968750.756085481,0.0,1.0
2022-05-10,49.44,49.785,48.46,48.89,1429871,43.8943160280207,44.2006173837987,43.0242426116076,43.4060095188093,1610523.38063252,0.0,1.0
2022-05-11,48.82,50.51,48.63,49.42,1056252,43.3438614176369,44.844294145941,43.1751737144548,43.8765594276857,1189700.70855333,0.0,1.0
2022-05-12,49.45,49.55,47.92,48.16,1888974,44.4270140380695,44.5168563313719,43.0524269505417,43.2680484544676,2102544.28127799,0.59,1.0
2022-05-13,52.25,52.3,49.91,49.95,2325578,46.9425982505385,46.9875193971897,44.8402885872608,44.8762255045818,2588511.39537437,0.0,1.0
2022-05-16,52.4,53.86,51.74,52.03,2169039,47.0773616904922,48.3890591727082,46.4844025546959,46.7449452052731,2414273.85729975,0.0,1.0
2022-05-17,53.42,53.66,52.7,53.17,1381361,47.9937530821774,48.2093745861033,47.3468885703996,47.7691473489212,1537539.78134715,0.0,1.0
2022-05-18,51.79,53.32,51.66,53.1,2243195,46.5293237013472,47.9039107888749,46.412528720054,47.7062577436095,2496814.04775364,0.0,1.0
2022-05-19,51.52,52.07,50.33,50.91,1377374,46.2867495094305,46.7808821225941,45.2176262191312,45.7387115202855,1533102.00504665,0.0,1.0
2022-05-20,52.71,52.96,51.47,51.81,1474744,47.3558727997299,47.580478532986,46.2418283627793,46.5472921600077,1641480.80574377,0.0,1.0
2022-05-23,53.8,54.02,52.76,52.76,1056427,48.3351537967267,48.5328068419922,47.4007939463811,47.4007939463811,1175868.24775654,0.0,1.0
2022-05-24,53.74,54.04,53.02,53.88,1635033,48.2812484207453,48.5507753006527,47.6343839089675,48.4070276313687,1819892.32453744,0.0,1.0
2022-05-25,53.04,53.51,52.52,53.24,1059940,47.652352367628,48.0746111461496,47.1851724424552,47.8320369542329,1179778.43289415,0.0,1.0
2022-05-26,53.58,53.9,53.11,53.11,718574,48.1375007514613,48.4249960900292,47.7152419729397,47.7152419729397,799817.072323416,0.0,1.0
2022-05-27,53.88,54.38,53.6,54.02,625437,48.4070276313687,48.856239097881,48.1554692101218,48.5328068419922,696149.861061965,0.0,1.0
2022-05-31,53.13,53.82,52.9,53.77,2384555,47.7332104316002,48.3531222553872,47.5265731570045,48.308201108736,2654156.42493906,0.0,1.0
2022-06-01,53.26,53.62,51.83,52.84,1138574,47.8500054128934,48.1734376687823,46.5652606186681,47.4726677810231,1267302.91285735,0.0,1.0
2022-06-02,53.97,53.975,52.25,53.54,555987,48.4878856953409,48.492377810006,46.9425982505385,48.1015638341403,618847.738145103,0.0,1.0
2022-06-03,53.44,53.8,53.08,53.54,670061,48.0117215408379,48.3351537967267,47.688289284949,48.1015638341403,745819.11855717,0.0,1.0
2022-06-06,54.24,54.63,53.9,54.13,597627,48.7304598872576,49.0808448311372,48.4249960900292,48.6316333646249,665195.620049467,0.0,1.0
2022-06-07,53.89,54.23,52.92,53.41,825128,48.416011860699,48.7214756579273,47.544541615665,47.9847688528471,918418.230066875,0.0,1.0
2022-06-08,53.93,54.255,53.17,53.5,1148440,48.4519487780199,48.743936231253,47.7691473489212,48.0656269168193,1278284.3778638,0.0,1.0
2022-06-09,53.97,54.6,53.5,53.85,1197770,48.4878856953409,49.0538921431465,48.0656269168193,48.380074943378,1333191.70289604,0.0,1.0
2022-06-10,52.74,53.45,52.57,53.0,1390015,47.3828254877206,48.0207057701681,47.2300935891064,47.616415450307,1547172.2157852,0.0,1.0
2022-06-13,50.78,51.68,50.48,51.15,1658379,45.6219165389923,46.4304971787145,45.3523896590849,45.9543330242114,1845877.85890198,0.0,1.0
2022-06-14,50.68,51.03,50.29,50.85,754944,45.5320742456898,45.8465222722484,45.1816893018102,45.684806144304,840299.119990604,0.0,1.0
2022-06-15,51.09,52.05,50.72,51.37,1251986,45.9004276482299,46.7629136639336,45.5680111630108,46.1519860694768,1393537.44653982,0.0,1.0
2022-06-16,49.71,49.95,49.17,49.85,937184,44.6606040006559,44.8762255045818,44.1754556168226,44.7863832112793,1043143.45232133,0.0,1.0
2022-06-17,50.86,51.51,50.045,50.09,1737219,45.6937903736342,46.2777652801003,44.9615756832191,45.0020047152052,1933631.62953936,0.0,1.0
2022-06-21,51.73,51.8,51.02,51.31,1132444,46.4754183253657,46.5383079306774,45.8375380429182,46.0980806934953,1260479.84570861,0.0,1.0
2022-06-22,51.18,51.545,51.03,51.26,1126158,45.9812857122021,46.3092100827561,45.8465222722484,46.0531595468441,1253483.14096195,0.0,1.0
2022-06-23,50.98,51.5157,50.35,51.01,1021996,45.8016011255972,46.2828862908185,45.2355946777917,45.8285538135879,1137544.42638648,0.0,1.0
2022-06-24,53.02,53.04,51.3,51.43,1596940,47.6343839089675,47.652352367628,46.0890964641651,46.2058914454583,1777492.47186254,0.0,1.0
2022-06-27,53.08,53.41,52.59,53.02,708270,47.688289284949,47.9847688528471,47.2480620477669,47.6343839089675,788348.086368982,0.0,1.0
2022-06-28,52.18,53.54,52.15,53.26,1135355,46.8797086452268,48.1015638341403,46.852755957236,47.8500054128934,1263719.96780812,0.0,1.0
2022-06-29,52.57,52.59,51.51,51.67,565123,47.2300935891064,47.2480620477669,46.2777652801003,46.4215129493842,629016.668238241,0.0,1.0
2022-06-30,51.61,51.8,50.78,51.76,1461225,46.3676075734027,46.5383079306774,45.6219165389923,46.5023710133564,1626433.3269862,0.0,1.0
2022-07-01,53.29,53.34,51.07,51.07,1197137,47.8769581008842,47.9218792475354,45.8824591895694,45.8824591895694,1332487.13495066,0.0,1.0
2022-07-05,51.76,52.13,50.82,52.02,923621,46.5023710133564,46.8347874985756,45.6578534563132,46.7359609759428,1028046.99885666,0.0,1.0
2022-07-06,51.3,52.2,51.2,51.85,882412,46.0890964641651,46.8976771038873,45.9992541708626,46.5832290773286,982178.846469604,0.0,1.0
2022-07-07,51.93,52.09,51.3,51.54,702522,46.6551029119706,46.7988505812546,46.0890964641651,46.304717968091,781950.208722819,0.0,1.0
2022-07-08,51.8,52.63,51.505,52.2,946182,46.5383079306774,47.2839989650879,46.2732731654351,46.8976771038873,1053158.77992401,0.0,1.0
2022-07-11,50.78,51.73,50.665,51.55,647911,45.6219165389923,46.4754183253657,45.5185979016944,46.3137021974212,721164.80577663,0.0,1.0
2022-07-12,49.9,51.09,49.72,50.85,1439765,44.8313043579306,45.9004276482299,44.6695882299861,45.684806144304,1602547.02665797,0.0,1.0
2022-07-13,49.89,50.26,49.04,50.01,1683767,44.8223201286003,45.1547366138194,44.0586606355293,44.9301308805633,1874136.26490074,0.0,1.0
2022-07-14,49.49,49.51,48.29,49.22,774108,44.4629509553904,44.4809194140509,43.3848434357608,44.2203767634738,861629.831057254,0.0,1.0
2022-07-15,49.65,49.86,49.27,49.62,810723,44.6066986246744,44.7953674406096,44.265297910125,44.5797459366837,902384.578798087,0.0,1.0
2022-07-18,49.5,50.7,49.28,49.91,1022388,44.4719351847207,45.5500427043503,44.2742821394553,44.8402885872608,1137980.74650432,0.0,1.0
2022-07-19,51.39,51.59,50.57,50.71,914114,46.1699545281373,46.3496391147422,45.4332477230571,45.5590269336805,1017465.12293772,0.0,1.0
2022-07-20,50.26,51.52,50.14,50.96,830861,45.1547366138194,46.2867495094305,45.0469258618565,45.7836326669367,924799.411790165,0.0,1.0
2022-07-21,51.87,52.05,50.43,50.43,1522760,46.6011975359891,46.7629136639336,45.3074685124336,45.3074685124336,1694925.56793205,0.0,1.0
2022-07-22,51.5,51.98,51.07,51.86,712174,46.26878105077,46.7000240586218,45.8824591895694,46.5922133066589,792693.478562899,0.0,1.0
2022-07-25,52.56,52.62,51.62,51.83,697205,47.2211093597762,47.2750147357576,46.376591802733,46.5652606186681,776032.060593963,0.0,1.0
2022-07-26,52.68,52.74,51.91,52.26,1384568,47.3289201117391,47.3828254877206,46.6371344533101,46.9515824798688,1541109.36965808,0.0,1.0
2022-07-27,53.05,53.3,52.24,52.67,822605,47.6613365969582,47.8859423302144,46.9336140212083,47.3199358824089,915609.975839098,0.0,1.0
2022-07-28,53.78,53.96,52.94,53.04,620073,48.3171853380662,48.4789014660107,47.5625100743255,47.652352367628,690179.399041432,0.0,1.0
2022-07-29,54.12,54.24,53.47,53.61,652234,48.6226491352946,48.7304598872576,48.0386742288286,48.164453439452,725976.570749555,0.0,1.0
2022-08-01,54.09,54.9,53.72,54.08,591815,48.5956964473039,49.3234190230539,48.2632799620848,48.5867122179736,658726.506465697,0.0,1.0
2022-08-02,53.48,54.05,53.41,54.05,793209,48.0476584581588,48.5597595299829,47.9847688528471,48.5597595299829,882890.419247822,0.0,1.0
2022-08-03,54.29,54.6,53.69,54.55,1405994,48.7753810339088,49.0538921431465,48.236327274094,49.0089709964952,1564957.82589446,0.0,1.0
2022-08-04,53.42,53.48,52.15,53.19,1390527,47.9937530821774,48.0476584581588,46.852755957236,47.7871158075817,1547742.10328604,0.0,1.0
2022-08-05,51.99,52.93,51.66,52.87,1673103,46.7090082879521,47.5535258449953,46.412528720054,47.4996204690138,1862266.57679727,0.0,1.0
2022-08-08,51.86,52.961,51.47,52.69,1442141,46.5922133066589,47.581376955919,46.2418283627793,47.3379043410694,1605191.66084156,0.0,1.0
2022-08-09,52.12,52.78,51.56,52.28,1788464,46.8258032692453,47.4187624050416,46.3226864267515,46.9695509385293,1990670.46739212,0.0,1.0
2022-08-10,52.85,53.4,52.5,52.78,1695468,47.4816520103533,47.9757846235169,47.1672039837947,47.4187624050416,1887160.19780571,0.0,1.0
2022-08-11,53.38,53.875,52.76,52.81,2209697,47.9578161648564,48.4025355167036,47.4007939463811,47.4457150930323,2459528.71278648,0.0,1.0
2022-08-12,54.53,54.55,53.56,53.9,1152345,48.9910025378347,49.0089709964952,48.1195322928008,48.4249960900292,1282630.88311924,0.0,1.0
2022-08-15,54.91,55.2,54.02,54.26,1022379,49.3324032523841,49.5929459029613,48.5328068419922,48.7484283459181,1137970.72895059,0.0,1.0
2022-08-16,55.28,55.4,54.73,54.76,713462,49.6648197376032,49.7726304895662,49.1706871244397,49.1976398124304,794127.101807203,0.0,1.0
2022-08-17,54.21,54.79,53.82,54.63,1047326,48.7035071992668,49.2245925004211,48.3531222553872,49.0808448311372,1165738.27481678,0.0,1.0
2022-08-18,54.07,54.39,53.82,54.26,945308,48.5777279886434,48.8652233272113,48.3531222553872,48.7484283459181,1052185.96415109,0.0,1.0
2022-08-19,53.75,54.3,53.5,53.61,1098798,48.2902326500755,48.7843652632391,48.0656269168193,48.164453439452,1223029.77763574,0.0,1.0
2022-08-22,51.97,52.925,51.37,52.8,1585579,46.6910398292916,47.5490337303302,46.1519860694768,47.4367308637021,1764846.9798761,0.0,1.0
2022-08-23,52.41,52.69,51.97,52.18,1189651,47.0863459198224,47.3379043410694,46.6910398292916,46.8797086452268,1324154.75637391,0.0,1.0
2022-08-24,52.07,52.87,51.79,52.11,930299,46.7808821225941,47.4996204690138,46.5293237013472,46.8168190399151,1035480.02372115,0.0,1.0
2022-08-25,51.0,52.35,50.735,51.99,1540589,45.8195695842577,47.032440543841,45.5814875070061,46.7090082879521,1714770.34186271,0.0,1.0
2022-08-26,49.375,51.39,49.355,51.09,1081886,44.3596323180926,46.1699545281373,44.3416638594321,45.9004276482299,1204205.68112357,0.0,1.0
2022-08-29,48.55,49.47,48.295,49.13,3722665,43.6184333983473,44.4449824967299,43.389335550426,44.1395186995016,4143555.18226494,0.0,1.0
2022-08-30,49.49,49.52,48.39,48.995,1791747,44.4629509553904,44.4899036433812,43.4746857290633,44.0182316035432,1994324.64837896,0.0,1.0
2022-08-31,49.17,50.29,48.9,49.54,3186427,44.1754556168226,45.1816893018102,43.9328814249059,44.5078721020417,3546689.29617866,0.0,1.0
2022-09-01,48.14,48.59,47.42,48.59,2423938,43.2500799958072,43.6543703156683,42.6032154840294,43.6543703156683,2697992.12698132,0.0,1.0
2022-09-02,47.59,49.275,47.345,48.17,1853386,42.7559473826436,44.2697900247901,42.5358337640525,43.2770326837979,2062932.64772342,0.0,1.0
2022-09-06,46.51,47.83,46.22,47.8,2259633,41.785650614977,42.9715688865695,41.5251079643998,42.9446161985788,2515110.55310292,0.0,1.0
2022-09-07,48.04,48.07,46.46,46.55,1999091,43.1602377025047,43.1871903904954,41.7407294683257,41.8215875322979,2225111.27723531,0.0,1.0
2022-09-08,48.0,48.15,46.77,47.39,2019631,43.1243007851837,43.2590642251374,42.0192405775634,42.5762627960387,2247973.56096047,0.0,1.0
2022-09-09,49.7,49.78,48.23,48.44,1805196,44.6516197713256,44.7234936059676,43.3309380597794,43.5196068757146,2009294.21282977,0.0,1.0
2022-09-12,50.01,50.53,49.93,49.98,1336751,44.9301308805633,45.3973108057361,44.8582570459213,44.9031781925725,1487886.10671329,0.0,1.0
2022-09-13,48.21,49.17,47.97,49.0,1250117,43.3129696011189,44.1754556168226,43.097348097193,44.0227237182084,1391457.13454944,0.0,1.0
2022-09-14,47.94,48.27,47.25,48.26,1200627,43.0703954092022,43.3668749771004,42.4504835854152,43.3578907477701,1336371.71967319,0.0,1.0
2022-09-15,47.39,47.85,47.16,47.56,1906568,42.5762627960387,42.98953734523,42.369625521443,42.7289946946529,2122127.48575026,0.0,1.0
2022-09-16,47.15,47.39,46.57,46.91,1519394,42.3606412921127,42.5762627960387,41.8395559909584,42.1450197881868,1691179.00283863,0.0,1.0
2022-09-19,47.55,47.62,46.7,46.82,977009,42.7200104653226,42.7829000706343,41.9563509722516,42.0641617242146,1087471.12755767,0.0,1.0
2022-09-20,46.9,47.23,46.42,47.06,973525,42.1360355588566,42.4325151267547,41.7047925510047,42.2797832281405,1083593.22120429,0.0,1.0
2022-09-21,46.72,47.81,46.71,46.95,1228639,41.9743194309121,42.953600427909,41.9653352015819,42.1809567055078,1367550.79911376,0.0,1.0
2022-09-22,46.28,47.08,46.01,46.89,879180,41.5790133403813,42.297751686801,41.3364391484646,42.1270513295263,978581.431620543,0.0,1.0
2022-09-23,44.57,45.48,44.1,45.39,1798261,40.0427101249091,40.8602749939616,39.6204513463875,40.7794169299893,2001575.13115334,0.0,1.0
2022-09-26,43.92,44.96,43.68,44.66,1530910,39.4587352184431,40.3930950687887,39.2431137145172,40.1235681888813,1703997.01936146,0.0,1.0
2022-09-27,43.45,44.5275,42.625,44.36,1930844,39.0364764399215,40.0045271502556,38.2952775201761,39.8540413089739,2149148.16733313,0.0,1.0
2022-09-28,43.74,43.89,42.775,43.47,1829532,39.2970190904987,39.4317825304523,38.4300409601299,39.054444898582,2036381.67810414,0.0,1.0
2022-09-29,43.01,43.4,41.8,43.31,2040053,38.6411703493906,38.9915552932703,37.5540786004308,38.910697229298,2270704.50342568,0.0,1.0
2022-09-30,42.62,43.61,42.545,43.29,2060830,38.290785405511,39.1802241092054,38.2234036855342,38.8927287706375,2293830.58273228,0.0,1.0
2022-10-03,43.96,44.12,42.66,43.08,1049256,39.4946721357641,39.638419805048,38.326722322832,38.7040599547024,1167886.48356019,0.0,1.0
2022-10-04,45.96,46.26,45.03,45.03,1592989,41.2915180018134,41.5610448817208,40.4559846741005,40.4559846741005,1773094.76577695,0.0,1.0
2022-10-05,46.16,46.4525,45.32,45.96,1377782,41.4712025884183,41.733991296328,40.7165273246776,41.2915180018134,1533556.13414889,0.0,1.0
2022-10-06,45.05,45.76,44.85,45.65,861044,40.4739531327609,41.1118334152085,40.294268546156,41.0130068925757,958394.947801679,0.0,1.0
2022-10-07,44.68,45.05,44.41,45.03,2012339,40.1415366475418,40.4739531327609,39.8989624556252,40.4559846741005,2239857.11631959,0.0,1.0
2022-10-10,44.7,45.24,44.38,44.88,635214,40.1595051062023,40.6446534900356,39.8720097676344,40.3212212341468,707032.26359268,0.0,1.0
2022-10-11,44.68,45.255,44.07,44.44,1022038,40.1415366475418,40.658129834031,39.5934986583968,39.9259151436159,1137591.17497054,0.0,1.0
2022-10-12,45.27,45.63,44.63,44.94,824472,40.6716061780264,40.9950384339153,40.0966155008906,40.3751266101282,917688.061706422,0.0,1.0
2022-10-13,46.08,46.2,43.66,44.05,1189733,41.3993287537764,41.5071395057393,39.2251452558567,39.5755301997363,1324246.02741896,0.0,1.0
2022-10-14,45.2,46.87,45.19,46.34,1049945,40.6087165727147,42.1090828708658,40.5997323433844,41.6329187163628,1168653.38295097,0.0,1.0
2022-10-17,46.6,46.88,46.02,46.02,1036001,41.8665086789492,42.1180671001961,41.3454233777949,41.3454233777949,1153132.85304524,0.0,1.0
2022-10-18,46.34,47.53,46.14,47.23,1384131,41.6329187163628,42.7020420066621,41.4532341297578,42.4325151267547,1540622.96177162,0.0,1.0
2022-10-19,44.97,46.13,44.67,46.05,1235046,40.402079298119,41.4442499004276,40.1325524182116,41.3723760657856,1374682.18430495,0.0,1.0
2022-10-20,44.41,45.23,44.16,44.95,937606,39.8989624556252,40.6356692607054,39.674356722369,40.3841108394585,1043613.16428491,0.0,1.0
2022-10-21,45.68,45.68,44.09,44.44,896864,41.0399595805665,41.0399595805665,39.6114671170573,39.9259151436159,998264.811630072,0.0,1.0
2022-10-24,46.77,46.79,45.71,45.97,1168290,42.0192405775634,42.0372090362239,41.0669122685572,41.3005022311436,1300378.64913665,0.0,1.0
2022-10-25,46.82,47.28,46.34,46.94,1969688,42.0641617242146,42.4774362734059,41.6329187163628,42.1719724761776,2192383.92921336,0.0,1.0
2022-10-26,47.13,47.59,46.58,46.65,1092020,42.3426728334522,42.7559473826436,41.8485402202887,41.9114298256004,1215485.44661874,0.0,1.0
2022-10-27,46.4,47.31,46.35,47.23,1082293,41.6868240923442,42.5043889613967,41.641902945693,42.4325151267547,1204658.69716428,0.0,1.0
2022-10-28,47.22,47.56,46.68,46.88,1292284,42.4235308974245,42.7289946946529,41.9383825135912,42.1180671001961,1438391.59987752,0.0,1.0
2022-10-31,47.05,47.66,46.85,47.18,978480,42.2707989988103,42.8188369879553,42.0911144122053,42.3875939801035,1089108.44106107,0.0,1.0
2022-11-01,47.37,47.99,46.8616,47.7,898280,42.5582943373782,43.1153165558535,42.1015361182284,42.8547739052763,999840.906749586,0.0,1.0
2022-11-02,46.64,48.055,46.61,47.39,1314428,41.9024455962702,43.1737140465001,41.8754929082794,42.5762627960387,1463039.23428891,0.0,1.0
2022-11-03,47.55,47.6,45.75,46.28,1452588,42.7200104653226,42.7649316119738,41.1028491858782,41.5790133403813,1616819.81459408,0.0,1.0
2022-11-04,48.2,49.035,47.655,48.53,1421959,43.3039853717886,44.0541685208642,42.8143448732902,43.6004649396868,1582727.85314238,0.0,1.0
2022-11-07,49.39,49.61,48.46,48.71,1759918,44.373108662088,44.5707617073534,43.537575334375,43.7621810676312,1958897.01309716,0.0,1.0
2022-11-08,49.65,50.07,49.0,49.92,1555675,44.6066986246744,44.9840362565447,44.0227237182084,44.8492728165911,1731561.98803008,0.0,1.0
2022-11-09,49.02,49.94,48.97,49.8,1016637,44.0406921768689,44.8672412752515,43.9957710302176,44.7414620646281,1131579.52967357,0.0,1.0
2022-11-10,50.9,51.07,50.345,50.57,981178,45.7297272909552,45.8824591895694,45.2311025631265,45.4332477230571,1092111.48105574,0.0,1.0
2022-11-11,51.65,51.82,50.795,51.0,1087476,46.4035444907237,46.5562763893379,45.6353928829876,45.8195695842577,1210427.69504878,0.0,1.0
2022-11-14,51.5,51.98,51.37,51.65,958952,46.26878105077,46.7000240586218,46.1519860694768,46.4035444907237,1067372.57559929,0.0,1.0
2022-11-15,51.44,53.25,51.13,51.55,1962157,46.2148756747885,47.8410211835632,45.9363645655509,46.3137021974212,2184001.46286798,0.0,1.0
2022-11-16,51.39,51.8,50.78,51.6,1134006,46.1699545281373,46.5383079306774,45.6219165389923,46.3586233440725,1262218.44781079,0.0,1.0
2022-11-17,50.68,50.72,49.8,49.84,1254495,46.5293237013472,46.5660477137397,45.7213954287113,45.7581194411038,1366402.98079723,1.11,1.0
2022-11-18,50.79,51.19,50.33,50.87,1322868,46.6303147354267,46.997554859352,46.2079885929125,46.7037627602117,1440875.23537461,0.0,1.0
2022-11-21,51.19,51.33,50.22,50.4,753587,46.997554859352,47.1260889027259,46.106997558833,46.2722556145994,820811.181463492,0.0,1.0
2022-11-22,52.07,52.1,51.25,51.43,974486,47.8054831319879,47.8330261412823,47.0526408779409,47.2178989337073,1061415.60958407,0.0,1.0
2022-11-23,52.7,52.9,52.23,52.23,587436,48.3838863271704,48.5675063891331,47.9523791815581,47.9523791815581,639838.581602638,0.0,1.0
2022-11-25,52.75,52.89,52.41,52.63,330003,48.4297913426611,48.558325386035,48.1176372373245,48.3196193054835,359441.116044327,0.0,1.0
2022-11-28,52.4,53.28,52.34,52.4,770087,48.1084562342264,48.9163845068622,48.0533702156375,48.1084562342264,838783.073884867,0.0,1.0
2022-11-29,51.57,52.43,51.51,52.25,632393,47.3464329770812,48.1359992435208,47.2913469584924,47.9707411877543,688805.997820081,0.0,1.0
2022-11-30,53.09,53.27,51.21,51.62,3768679,48.7419454479977,48.9072035037641,47.0159168655483,47.3923379925718,4104866.27628482,0.0,1.0
2022-12-01,53.69,54.04,53.08,53.3,1176581,49.2928056338857,49.6141407423205,48.7327644448995,48.9347465130585,1281538.61557789,0.0,1.0
2022-12-02,53.92,54.199,53.335,53.44,674466,49.5039687051428,49.7601186915808,48.966880023902,49.0632805564324,734632.145083389,0.0,1.0
2022-12-05,53.24,53.48,52.8,53.48,780197,48.8796604944697,49.1000045688249,48.4756963581517,49.1000045688249,849794.942513965,0.0,1.0
2022-12-06,52.49,53.29,51.86,53.13,795824,48.1910852621096,48.9255655099604,47.6126820669271,48.7786694603902,866815.95844541,0.0,1.0
2022-12-07,52.32,53.0,52.26,52.5,1174969,48.0350082094413,48.6593164201144,47.9799221908525,48.2002662652077,1279782.8161486,0.0,1.0
2022-12-08,53.13,53.61,52.32,52.46,1635022,48.7786694603902,49.2193576091007,48.0350082094413,48.1635422528152,1780875.12064141,0.0,1.0
2022-12-09,53.9,54.05,53.04,53.18,1032795,49.4856066989466,49.6233217454186,48.696040432507,48.8245744758809,1124926.09899001,0.0,1.0
2022-12-12,54.24,54.36,53.35,53.59,907799,49.7977608042832,49.9079328414608,48.9806515285492,49.2009956029044,988779.755650476,0.0,1.0
2022-12-13,54.5,55.56,54.48,55.07,1812604,50.0364668848347,51.009653213237,50.0181048786384,50.5597840614283,1974298.42973067,0.0,1.0
2022-12-14,54.95,55.45,54.53,54.75,988554,50.4496120242507,50.9086621791575,50.0640098941291,50.265991962288,1076738.5539831,0.0,1.0
2022-12-15,53.78,54.52,53.3901,54.27,1068328,49.375434661769,50.0548288910309,49.0174673509727,49.8253038135776,1163628.84162085,0.0,1.0
2022-12-16,54.08,54.22,53.22,53.47,1211037,49.650864754713,49.7793987980869,48.8612984882734,49.0908235657268,1319068.28377613,0.0,1.0
2022-12-19,53.98,54.69,53.7,54.03,1073380,49.5590547237316,50.2109059436992,49.3019866369839,49.6049597392223,1169131.50831859,0.0,1.0
2022-12-20,54.13,54.47,53.59,54.05,1170948,49.6967697702037,50.0089238755403,49.2009956029044,49.6233217454186,1275403.12042579,0.0,1.0
2022-12-21,55.14,55.48,54.44,54.54,1178601,50.6240510831153,50.9362051884519,49.9813808662458,50.0731908972272,1283738.81089251,0.0,1.0
2022-12-22,54.93,55.03,54.22,55.0,651790,50.4312500180545,50.5230600490358,49.7793987980869,50.4955170397414,709933.31886841,0.0,1.0
2022-12-23,54.97,55.11,54.62,54.91,485140,50.467974030447,50.5965080738209,50.1466389220123,50.4128880118582,528417.205412511,0.0,1.0
2022-12-27,55.12,55.26,54.8,55.17,467905,50.605689076919,50.7342231202929,50.3118969777787,50.6515940924097,509644.746874183,0.0,1.0
2022-12-28,55.38,55.61,54.97,55.06,918024,50.8443951574705,51.0555582287276,50.467974030447,50.5506030583302,999916.882923724,0.0,1.0
2022-12-29,55.41,55.89,54.93,55.2,814101,50.8719381667649,51.3126263154754,50.4312500180545,50.6791371017041,886723.369220289,0.0,1.0
2022-12-30,55.32,55.46,54.93,55.24,818036,50.7893091388817,50.9178431822556,50.4312500180545,50.7158611140966,891009.393261387,0.0,1.0
2023-01-03,54.36,55.67,53.97,55.43,1201838,49.9079328414608,51.1106442473164,49.5498737206335,50.8903001729612,1309048.68144981,0.0,1.0
2023-01-04,55.66,55.905,54.66,55.13,1483419,51.1014632442183,51.3263978201226,50.1833629344048,50.6148700800172,1615748.28386821,0.0,1.0
2023-01-05,55.92,56.43,55.414,55.44,1530448,51.3401693247698,51.8084004827747,50.8756105680042,50.8994811760593,1666972.53409153,0.0,1.0
2023-01-06,56.83,56.96,56.02,56.2,749605,52.1756406067001,52.2949936469758,51.4319793557512,51.5972374115176,816473.964759132,0.0,1.0
2023-01-09,56.38,57.31,56.25,56.81,970515,51.762495467284,52.6163287554105,51.6431424270083,52.1572786005038,1057090.37414133,0.0,1.0
2023-01-10,56.0,56.29,55.78,56.17,1103801,51.4136173495549,51.6798664394008,51.2116352813959,51.5696944022232,1202266.2319156,0.0,1.0
2023-01-11,56.03,56.21,55.605,56.03,964552,51.4411603588493,51.6064184146157,51.0509677271786,51.4411603588493,1050595.4411408,0.0,1.0
2023-01-12,56.09,56.7,55.78,56.34,1701200,51.4962463774381,52.0562875664243,51.2116352813959,51.7257714548915,1852956.56892395,0.0,1.0
2023-01-13,56.29,56.33,55.84,55.98,1110519,51.6798664394008,51.7165904517933,51.2667212999847,51.3952553433586,1209583.51514511,0.0,1.0
2023-01-17,57.12,57.635,56.4,56.44,1430942,52.441889696546,52.9147113560999,51.7808574734803,51.8175814858728,1558590.04152902,0.0,1.0
2023-01-18,56.14,57.03,56.08,57.0,1666785,51.5421513929288,52.3592606686628,51.48706537434,52.3317176593684,1815471.55815536,0.0,1.0
2023-01-19,55.8,56.31,55.73,56.03,945201,51.2299972875922,51.6982284455971,51.1657302659052,51.4411603588493,1029518.22355013,0.0,1.0
2023-01-20,55.73,56.04,55.42,56.04,865289,51.1657302659052,51.4503413619474,50.8811191698631,51.4503413619474,942477.625539405,0.0,1.0
2023-01-23,55.37,55.95,55.205,55.79,694145,50.8352141543724,51.3677123340642,50.6837276032532,51.220816284494,756066.622111282,0.0,1.0
2023-01-24,55.25,55.62,54.92,55.41,688297,50.7250421171948,51.0647392318258,50.4220690149563,50.8719381667649,749696.947754906,0.0,1.0
2023-01-25,56.04,56.06,55.035,55.19,704287,51.4503413619474,51.4687033681437,50.5276505505849,50.669956098606,767113.345319622,0.0,1.0
2023-01-26,55.75,55.97,55.35,55.91,778811,51.1840922721015,51.3860743402605,50.8168521481761,51.3309883216717,848285.30355057,0.0,1.0
2023-01-27,55.09,55.48,54.9,55.38,714273,50.5781460676246,50.9362051884519,50.4037070087601,50.8443951574705,777990.152454159,0.0,1.0
2023-01-30,55.32,55.6,54.79,54.97,1149600,50.7893091388817,51.0463772256295,50.3027159746806,50.467974030447,1252150.75924934,0.0,1.0
2023-01-31,56.22,56.32,55.37,55.47,1760083,51.6155994177138,51.7074094486952,50.8352141543724,50.9270241853537,1917092.26234503,0.0,1.0
2023-02-01,56.66,56.83,55.53,56.11,1154987,52.0195635540318,52.1756406067001,50.9821102039425,51.5146083836344,1258018.30982351,0.0,1.0
2023-02-02,56.22,56.7,56.01,56.35,1233544,51.6155994177138,52.0562875664243,51.422798352653,51.7349524579896,1343583.03424449,0.0,1.0
2023-02-03,55.87,56.14,55.43,56.13,651337,51.2942643092791,51.5421513929288,50.8903001729612,51.5329703898306,709439.908731024,0.0,1.0
2023-02-06,55.07,55.66,54.98,55.48,1050937,50.5597840614283,51.1014632442183,50.4771550335451,50.9362051884519,1144686.46700872,0.0,1.0
2023-02-07,54.65,55.0,54.23,54.6,1367479,50.1741819313067,50.4955170397414,49.788579801185,50.128276915816,1489465.786454,0.0,1.0
2023-02-08,55.16,56.0,54.51,54.51,1535374,50.6424130893116,51.4136173495549,50.0456478879328,50.0456478879328,1672337.96088351,0.0,1.0
2023-02-09,55.04,55.93,54.91,55.69,770164,50.5322410521339,51.3493503278679,50.4128880118582,51.1290062535127,838866.942716168,0.0,1.0
2023-02-10,54.61,55.04,54.45,54.98,934452,50.1374579189141,50.5322410521339,49.990561869344,50.4771550335451,1017810.35254181,0.0,1.0
2023-02-13,55.85,56.02,54.93,54.93,1220137,51.2759023030829,51.4319793557512,50.4312500180545,50.4312500180545,1328980.05474792,0.0,1.0
2023-02-14,55.95,56.95,55.815,56.23,1506320,51.3677123340642,52.2858126438777,51.2437687922394,51.624780420812,1640692.18134348,0.0,1.0
2023-02-15,56.17,56.68,55.75,56.25,1599592,51.5696944022232,52.037925560228,51.1840922721015,51.6431424270083,1742284.56618751,0.0,1.0
2023-02-16,56.73,57.12,55.1,55.65,1383221,52.0838305757187,52.441889696546,50.5873270707228,51.0922822411202,1506612.0610296,0.0,1.0
2023-02-17,56.23,56.53,55.605,56.06,1375097,51.624780420812,51.900210513756,51.0509677271786,51.4687033681437,1497763.35472467,0.0,1.0
2023-02-21,54.92,55.82,54.475,55.52,1226992,50.4220690149563,51.2483592937885,50.0135143770893,50.9729292008444,1336446.5591448,0.0,1.0
2023-02-22,54.9,55.28,54.52,54.87,1449694,50.4037070087601,50.7525851264892,50.0548288910309,50.3761639994656,1579014.82496451,0.0,1.0
2023-02-23,55.95,56.13,54.99,55.09,1235762,51.3677123340642,51.5329703898306,50.4863360366433,50.5781460676246,1345998.89226816,0.0,1.0
2023-02-24,55.97,55.97,55.0,55.48,922554,51.3860743402605,51.3860743402605,50.4955170397414,50.9362051884519,1004850.98429759,0.0,1.0
2023-02-27,55.87,56.47,55.69,56.06,708160,51.2942643092791,51.8451244951672,51.1290062535127,51.4687033681437,771331.83861344,0.0,1.0
2023-02-28,55.0,55.87,54.93,55.86,1184571,50.4955170397414,51.2942643092791,50.4312500180545,51.285083306181,1290241.36833224,0.0,1.0
2023-03-01,54.82,55.61,54.21,55.42,1514347,50.330258983975,51.0555582287276,49.7702177949888,50.8811191698631,1649435.23470507,0.0,1.0
2023-03-02,55.66,55.76,54.81,54.81,596469,51.1014632442183,51.1932732751996,50.3210779808768,50.3210779808768,649677.375799141,0.0,1.0
2023-03-03,55.93,56.08,55.34,55.76,585019,51.3493503278679,51.48706537434,50.807671145078,51.1932732751996,637205.971664308,0.0,1.0
2023-03-06,55.9,56.215,55.7,55.74,677617,51.3218073185735,51.6110089161648,51.1381872566108,51.1749112690034,738064.231933071,0.0,1.0
2023-03-07,55.02,55.81,54.76,55.81,752686,50.5138790459377,51.2391782906903,50.2751729653862,51.2391782906903,819829.807216724,0.0,1.0
2023-03-08,54.9,55.45,54.62,55.09,645361,50.4037070087601,50.9086621791575,50.1466389220123,50.5781460676246,702930.816057681,0.0,1.0
2023-03-09,54.11,54.915,53.93,54.78,967673,49.6784077640074,50.4174785134073,49.513149708241,50.2935349715824,1053994.85182245,0.0,1.0
2023-03-10,54.05,54.61,53.53,54.16,1318147,49.6233217454186,50.1374579189141,49.1459095843156,49.7243127794981,1435733.09573089,0.0,1.0
2023-03-13,55.2,55.43,53.62,53.74,2419835,50.6791371017041,50.8903001729612,49.2285386121988,49.3387106493764,2635697.83621096,0.0,1.0
2023-03-14,56.35,56.51,55.32,55.58,2012742,51.7349524579896,51.8818485075598,50.7893091388817,51.0280152194332,2192289.86036276,0.0,1.0
2023-03-15,55.82,55.84,54.745,55.08,2389511,51.2483592937885,51.2667212999847,50.261401460739,50.5689650645265,2602668.76555727,0.0,1.0
2023-03-16,56.58,56.74,55.17,55.745,1648578,51.9461155292467,52.0930115788169,50.6515940924097,51.1795017705524,1795640.39177258,0.0,1.0
2023-03-17,55.09,56.28,54.93,56.28,2223052,50.5781460676246,51.6706854363027,50.4312500180545,51.6706854363027,2421360.69037122,0.0,1.0
2023-03-20,56.13,56.33,55.49,55.81,1050802,51.5329703898306,51.7165904517933,50.94538619155,51.2391782906903,1144539.42425254,0.0,1.0
2023-03-21,56.68,56.87,56.25,56.32,1191941,52.037925560228,52.2123646190926,51.6431424270083,51.7074094486952,1298268.81361379,0.0,1.0
2023-03-22,56.64,57.51,56.61,56.79,1030467,52.0012015478355,52.7999488173732,51.9736585385411,52.1389165943075,1122390.4283502,0.0,1.0
2023-03-23,56.63,57.1009,56.32,56.89,1213392,51.9920205447374,52.4243539806285,51.7074094486952,52.2307266252889,1321633.36296718,0.0,1.0
2023-03-24,56.78,56.97,56.01,56.57,885583,52.1297355912094,52.304174650074,51.422798352653,51.9369345261486,964581.964012095,0.0,1.0
2023-03-27,57.29,57.47,56.94,56.94,1042253,52.5979667492143,52.7632248049807,52.2766316407795,52.2766316407795,1135227.80556707,0.0,1.0
2023-03-28,57.07,57.45,56.86,57.06,736792,52.3959846810553,52.7448627987844,52.2031836159945,52.3868036779572,802517.973389733,0.0,1.0
2023-03-29,57.86,57.94,57.525,57.71,652170,53.121283925808,53.194731950593,52.8137203220204,52.9835688793359,710347.216996902,0.0,1.0
2023-03-30,58.24,58.55,58.02,58.23,972824,53.4701620435371,53.7547731395792,53.2681799753781,53.4609810404389,1059605.34987472,0.0,1.0
2023-03-31,59.19,59.22,58.51,58.74,1154991,54.3423573378599,54.3699003471543,53.7180491271867,53.9292121984438,1258022.66664592,0.0,1.0
2023-04-03,59.57,59.61,58.88,59.04,941235,54.691235455589,54.7279594679815,54.0577462418177,54.2046422913879,1025198.43413539,0.0,1.0
2023-04-04,58.89,59.76,58.58,59.53,947813,54.0669272449158,54.8656745144536,53.7823161488737,54.6545114431965,1032363.22858072,0.0,1.0
2023-04-05,58.62,59.31,58.5,59.08,932504,53.8190401612662,54.4525293750375,53.7088681240886,54.2413663037804,1015688.58003048,0.0,1.0
2023-04-06,58.74,59.0,58.39,58.78,729220,53.9292121984438,54.1679182789953,53.6078770900091,53.9659362108364,794270.508576724,0.0,1.0
2023-04-10,58.8,58.83,58.17,58.35,456344,53.9842982170326,54.011841226327,53.4058950218501,53.5711530776166,497052.440917606,0.0,1.0
2023-04-11,59.29,59.42,58.56,58.71,963213,54.4341673688412,54.553520409117,53.7639541426774,53.9016691891494,1049136.99484067,0.0,1.0
2023-04-12,59.39,59.72,58.97,59.11,724494,54.5259773998226,54.828950502061,54.1403752697009,54.2689093130748,789122.922905,0.0,1.0
2023-04-13,59.99,60.145,59.34,59.71,1004167,55.0768375857107,55.2191431337318,54.4800723843319,54.8197694989629,1093744.32103612,0.0,1.0
2023-04-14,59.88,60.19,59.73,60.17,707676,54.9758465516312,55.2604576476734,54.8381315051592,55.2420956414771,770804.663102412,0.0,1.0
2023-04-17,60.13,60.13,59.77,60.0,679057,55.2053716290846,55.2053716290846,54.8748555175517,55.0860185888088,739632.687998935,0.0,1.0
2023-04-18,61.1,61.18,59.99,60.14,1123443,56.0959289296036,56.1693769543887,55.0768375857107,55.2145526321827,1223660.40833625,0.0,1.0
2023-04-19,61.06,61.27,60.8,61.08,883501,56.0592049172111,56.2520059822719,55.8204988366596,56.0775669234074,962314.237950198,0.0,1.0
2023-04-20,61.58,61.84,60.54,60.54,994954,56.5366170783141,56.7753231588656,55.5817927561081,55.5817927561081,1083709.46983139,0.0,1.0
2023-04-21,61.78,62.44,61.63,61.99,1062025,56.7202371402768,57.3261833447537,56.5825220938048,56.9130382053376,1156763.57871588,0.0,1.0
2023-04-24,62.2,62.39,61.82,61.86,1275199,57.1058392703985,57.280278329263,56.7569611526693,56.7936851650619,1388953.89356645,0.0,1.0
2023-04-25,63.28,63.77,62.36,62.36,1076832,58.097387604997,58.5472567568056,57.2527353199686,57.2527353199686,1172891.44605426,0.0,1.0
2023-04-26,64.01,64.12,63.47,63.58,1105064,58.7676008311609,58.8685918652403,58.2718266638616,58.3728176979411,1203641.89859004,0.0,1.0
2023-04-27,64.48,64.57,63.71,64.09,1214981,59.1991079767732,59.2817370046564,58.4921707382168,58.8410488559459,1323364.11066764,0.0,1.0
2023-04-28,64.47,64.61,63.57,63.75,1353528,59.1899269736751,59.3184610170489,58.3636366948429,58.5288947506093,1474270.27911033,0.0,1.0
2023-05-01,64.76,65.4,64.44,64.51,592379,59.456176063521,60.0437602618016,59.1623839643807,59.2266509860676,645222.524889842,0.0,1.0
2023-05-02,65.26,65.34,63.94,64.31,2155828,59.9152262184277,59.9886742432128,58.7033338094739,59.0430309241049,2348139.93302973,0.0,1.0
2023-05-03,65.45,66.36,65.38,65.53,1273810,60.0896652772923,60.9251365592225,60.0253982556053,60.1631133020773,1387440.98698625,0.0,1.0
2023-05-04,66.0,66.35,65.59,65.7,979318,60.5946204476897,60.9159555561244,60.2181993206662,60.3191903547456,1066678.65104953,0.0,1.0
2023-05-05,65.6,65.85,65.25,65.48,1279060,60.2273803237643,60.4569054012177,59.9060452153296,60.1172082865867,1393159.31639306,0.0,1.0
2023-05-08,65.29,65.76,65.19,65.66,657067,59.9427692277221,60.3742763733344,59.8509591967408,60.2824663423531,715681.056826447,0.0,1.0
2023-05-09,65.9,66.03,65.08,65.13,1381570,60.5028104167083,60.6221634569841,59.7499681626613,59.795873178152,1504813.78258186,0.0,1.0
2023-05-10,65.99,66.32,65.58,65.83,1038939,60.5854394445915,60.88841254683,60.209018317568,60.4385433950214,1131618.17820437,0.0,1.0
2023-05-11,65.92,65.95,64.84,65.37,1326137,61.2005666521666,61.2284188517959,60.1978874655109,60.6899429922956,1428401.00708292,0.74,1.0
2023-05-12,65.5,65.925,65.061,65.81,1045907,60.810635857356,61.2052086854381,60.4030653361136,61.0984419201924,1126561.29201966,0.0,1.0
2023-05-15,66.12,66.19,65.49,65.78,1074891,61.3862479830287,61.4512364488305,60.8013517908129,61.0705897205631,1157780.37028178,0.0,1.0
2023-05-16,66.69,66.79,65.845,65.94,1265982,61.9154397759859,62.0082804414169,61.1309361530933,61.2191347852528,1363607.20178145,0.0,1.0
2023-05-17,66.29,66.59,65.76,66.53,1036012,61.5440771142616,61.8225991105548,61.0520215874768,61.7668947112961,1115903.24691189,0.0,1.0
2023-05-18,65.75,66.035,65.27,65.95,844149,61.0427375209337,61.3073334174123,60.5971023268646,61.2284188517959,909244.883242108,0.0,1.0
2023-05-19,65.76,66.32,65.41,66.12,1093637,61.0520215874768,61.5719293138909,60.7270792584681,61.3862479830287,1177971.9532621,0.0,1.0
2023-05-22,64.73,66.129,64.47,65.96,1518506,60.0957627335367,61.3946036429175,59.8543770034159,61.237702918339,1635604.39054295,0.0,1.0
2023-05-23,64.35,64.6,64.01,64.53,1035036,59.7429682048986,59.9750698684763,59.427309942433,59.9100814026746,1114851.98344294,0.0,1.0
2023-05-24,63.88,64.23,63.35,64.08,803670,59.3066170773726,59.6315594063813,58.8145615505879,59.4922984082347,865644.377136245,0.0,1.0
2023-05-25,62.92,63.77,62.7,63.48,1298106,58.4153466892342,59.2044923453984,58.2110972252859,58.9352544156483,1398208.41866291,0.0,1.0
2023-05-26,62.88,63.37,62.64,63.14,996544,58.3782104230618,58.8331296836741,58.1553928260272,58.6195961531826,1073391.70327232,0.0,1.0
2023-05-30,62.06,62.7055,61.96,62.43,1142338,57.616916966527,58.2162034618846,57.5240763010959,57.9604274286219,1230428.49240243,0.0,1.0
2023-05-31,62.39,62.65,61.355,61.82,3219924,57.9232911624495,58.1646768925703,56.9623902752379,57.3940993694924,3468225.89546213,0.0,1.0
2023-06-01,62.7,63.02,62.3,62.63,939626,58.2110972252859,58.5081873546653,57.8397345635615,58.1461087594841,1012084.51666856,0.0,1.0
2023-06-02,63.48,63.6,62.45,62.59,667980,58.9352544156483,59.0466632141656,57.9789955617082,58.1089724933117,719490.749983785,0.0,1.0
2023-06-05,63.45,63.56,63.06,63.12,777064,58.9074022160189,59.0095269479931,58.5453236208377,58.6010280200964,836986.676465465,0.0,1.0
2023-06-06,62.31,63.45,62.11,63.45,834717,57.8490186301047,58.9074022160189,57.6633372992425,58.9074022160189,899085.542013556,0.0,1.0
2023-06-07,62.69,63.07,62.55,62.55,882903,58.2018131587427,58.5546076873808,58.0718362271392,58.0718362271392,950987.367335751,0.0,1.0
2023-06-08,63.73,63.75,62.57,62.66,738439,59.167356079226,59.1859242123122,58.0904043602255,58.1739609591134,795383.140104908,0.0,1.0
2023-06-09,63.73,63.85,63.38,63.41,845935,59.167356079226,59.2787648777432,58.8424137502172,58.8702659498465,911168.609221135,0.0,1.0
2023-06-12,64.66,64.83,63.61,63.86,1183645,60.030774267735,60.1886033989678,59.0559472807087,59.2880489442864,1274920.84907416,0.0,1.0
2023-06-13,64.81,65.3,64.31,64.96,1624826,60.1700352658816,60.6249545264939,59.7058319387262,60.3092962640282,1750123.17334824,0.0,1.0
2023-06-14,65.46,66.06,64.81,64.82,1169005,60.7734995911836,61.3305435837701,60.1700352658816,60.1793193324247,1259151.89704002,0.0,1.0
2023-06-15,65.62,66.42,65.58,65.84,990586,60.9220446558733,61.664769979322,60.8849083897009,61.1262941198217,1066974.25680924,0.0,1.0
2023-06-16,65.35,65.93,65.04,65.77,1962455,60.6713748592094,61.2098507187097,60.3835687963731,61.0613056540199,2113788.16695025,0.0,1.0
2023-06-20,65.17,65.499,64.8,65.26,1897175,60.5042616614335,60.8097074507017,60.1607511993385,60.5878182603215,2043474.15132263,0.0,1.0
2023-06-21,64.73,65.04,64.59,64.75,904177,60.0957627335367,60.3835687963731,59.9657858019332,60.114330866623,973901.895038908,0.0,1.0
2023-06-22,65.84,65.96,64.59,64.73,965391,61.1262941198217,61.237702918339,59.9657858019332,60.0957627335367,1039836.36428875,0.0,1.0
2023-06-23,65.04,65.71,65.02,65.62,683892,60.3835687963731,61.0056012547613,60.3650006632869,60.9220446558733,736629.79129302,0.0,1.0
2023-06-26,64.06,64.85,63.955,64.85,957766,59.4737302751485,60.207171532054,59.3762475764459,60.207171532054,1031623.36843763,0.0,1.0
2023-06-27,64.75,64.8,63.95,64.16,811646,60.114330866623,60.1607511993385,59.3716055431743,59.5665709405796,874235.440075061,0.0,1.0
2023-06-28,64.01,64.63,63.57,64.37,812992,59.427309942433,60.0029220681057,59.0188110145362,59.7615363379849,875685.235801697,0.0,1.0
2023-06-29,63.85,64.11,63.62,64.01,627901,59.2787648777432,59.5201506078641,59.0652313472518,59.427309942433,676321.089561917,0.0,1.0
2023-06-30,64.43,64.58,64.07,64.09,1211179,59.8172407372435,59.9565017353901,59.4830143416916,59.5015824747778,1304578.11173181,0.0,1.0
2023-07-03,64.83,64.93,64.03,64.37,546057,60.1886033989678,60.2814440643989,59.4458780755192,59.7615363379849,588165.754160149,0.0,1.0
2023-07-05,65.45,65.71,64.45,64.54,1258349,60.7642155246405,61.0056012547613,59.8358088703297,59.9193654692177,1355385.58901666,0.0,1.0
2023-07-06,65.18,65.46,64.705,64.92,877100,60.5135457279766,60.7734995911836,60.072552567179,60.2721599978558,944736.873575225,0.0,1.0
2023-07-07,64.49,65.95,64.34,65.85,1339948,59.8729451365021,61.2284188517959,59.7336841383555,61.1355781863648,1443277.03143698,0.0,1.0
2023-07-10,64.18,65.03,64.09,64.78,895131,59.5851390736658,60.37428472983,59.5015824747778,60.1421830662523,964158.319895411,0.0,1.0
2023-07-11,63.99,64.5,63.14,64.21,968762,59.4087418093468,59.8822292030453,58.6195961531826,59.6129912732951,1043467.3162906,0.0,1.0
2023-07-12,64.47,65.005,64.15,64.79,925229,59.8543770034159,60.3510745634722,59.5572868740365,60.1514671327954,996577.30338745,0.0,1.0
2023-07-13,65.7,65.77,64.69,64.92,1041227,60.9963171882182,61.0613056540199,60.0586264673643,60.2721599978558,1121520.39751694,0.0,1.0
2023-07-14,65.56,66.0,65.495,65.76,1115546,60.8663402566147,61.2748391845114,60.8059938240845,61.0520215874768,1201570.4484886,0.0,1.0
2023-07-17,65.14,65.88,64.965,65.37,805321,60.4764094618042,61.1634303859941,60.3139382972998,60.6899429922956,867422.692696925,0.0,1.0
2023-07-18,64.61,65.44,64.09,65.24,831333,59.9843539350194,60.7549314580974,59.5015824747778,60.5692501272352,895440.587526978,0.0,1.0
2023-07-19,64.76,65.11,64.49,65.0,897873,60.1236149331661,60.4485572621748,59.8729451365021,60.3464325302006,967111.767059181,0.0,1.0
2023-07-20,65.05,65.19,64.71,64.77,793107,60.3928528629162,60.5228297945197,60.0771946004505,60.1328989997092,854266.819736205,0.0,1.0
2023-07-21,64.91,65.42,64.77,65.27,997192,60.2628759313127,60.7363633250112,60.1328989997092,60.5971023268646,1074089.67328038,0.0,1.0
2023-07-24,64.73,64.9,64.0,64.9,771479,60.0957627335367,60.2535918647696,59.4180258758899,60.2535918647696,830970.993602715,0.0,1.0
2023-07-25,64.99,65.21,64.64,64.82,782973,60.3371484636575,60.5413979276059,60.0122061346488,60.1793193324247,843351.344332248,0.0,1.0
2023-07-26,64.54,64.67,64.06,64.6,1213342,59.9193654692177,60.0400583342781,59.4737302751485,59.9750698684763,1306907.909768,0.0,1.0
2023-07-27,63.86,64.81,63.75,64.81,1080371,59.2880489442864,60.1700352658816,59.1859242123122,60.1700352658816,1163682.95615248,0.0,1.0
2023-07-28,63.99,64.12,63.71,63.94,1184193,59.4087418093468,59.5294346744072,59.1487879461397,59.3623214766312,1275511.10766123,0.0,1.0
2023-07-31,63.39,63.81,63.16,63.3,907983,58.8516978167603,59.2416286115708,58.6381642862688,58.7681412178723,978001.391722099,0.0,1.0
2023-08-01,63.13,63.605,62.71,63.19,1239275,58.6103120866395,59.0513052474371,58.220381291829,58.6660164858981,1334840.71257546,0.0,1.0
2023-08-02,64.41,66.36,64.2,65.61,2028556,59.7986726041573,61.6090655800633,59.603707206752,60.9127605893302,2184986.49334427,0.0,1.0
2023-08-03,64.02,64.38,63.3,63.96,1159769,59.4365940089761,59.770820404528,58.7681412178723,59.3808896097174,1249203.67019663,0.0,1.0
2023-08-04,63.74,64.9,63.73,64.41,1223499,59.1766401457691,60.2535918647696,59.167356079226,59.7986726041573,1317848.15879878,0.0,1.0
2023-08-07,65.04,65.08,63.76,63.84,1202321,60.3835687963731,60.4207050625455,59.1952082788553,59.2694808112001,1295037.03405979,0.0,1.0
2023-08-08,64.0,65.13,63.91,64.85,1089130,59.4180258758899,60.467125395261,59.3344692770019,60.207171532054,1173117.39951771,0.0,1.0
2023-08-09,63.95,64.22,63.71,63.97,729567,59.3716055431743,59.6222753398382,59.1487879461397,59.3901736762605,785826.982833949,0.0,1.0
2023-08-10,64.21,64.89,63.96,64.41,704524,59.6129912732951,60.2443077982265,59.3808896097174,59.7986726041573,758852.811673369,0.0,1.0
2023-08-11,64.57,64.58,63.51,63.65,798057,59.947217668847,59.9565017353901,58.9631066152776,59.0930835468811,859598.535075616,0.0,1.0
2023-08-14,64.2,64.52,63.89,64.23,579075,59.603707206752,59.9007973361315,59.3159011439157,59.6315594063813,623729.911145335,0.0,1.0
2023-08-15,63.21,64.12,63.18,64.05,593196,58.6845846189844,59.5294346744072,58.656732419355,59.4644462086054,638939.84090449,0.0,1.0
2023-08-16,62.83,63.55,62.75,63.27,1019993,58.3317900903463,59.00024288145,58.2575175580014,58.740289018243,1098648.95438218,0.0,1.0
2023-08-17,62.28,63.09,62.19,63.02,1050202,57.8211664304753,58.5731758204671,57.7376098315874,58.5081873546653,1131187.49755153,0.0,1.0
2023-08-18,62.57,62.69,61.85,62.17,519642,58.0904043602255,58.2018131587427,57.4219515691217,57.7190416985011,559713.782303473,0.0,1.0
2023-08-21,62.16,62.78,61.96,62.74,743199,57.709757631958,58.2853697576307,57.5240763010959,58.2482334914583,800510.203744424,0.0,1.0
2023-08-22,62.75,62.84,61.64,61.92,860390,58.2575175580014,58.3410741568894,57.2269861717164,57.4869400349234,926738.295126425,0.0,1.0
2023-08-23,62.86,63.22,62.55,62.79,879577,58.3596422899756,58.6938686855275,58.0718362271392,58.2946538241738,947404.88547335,0.0,1.0
2023-08-24,62.835,63.7,62.77,62.99,739635,58.3364321236178,59.1395038795966,58.2760856910876,58.480335155036,796671.368700047,0.0,1.0
2023-08-25,63.48,63.56,62.815,63.17,614176,58.9352544156483,59.0095269479931,58.3178639905316,58.6474483528119,661537.697029913,0.0,1.0
2023-08-28,62.84,63.58,62.68,63.49,962738,58.3410741568894,59.0280950810793,58.1925290921996,58.9445384821914,1036978.78028966,0.0,1.0
2023-08-29,64.14,64.24,62.99,63.04,982653,59.5480028074934,59.6408434729245,58.480335155036,58.5267554877515,1058429.50978146,0.0,1.0
2023-08-30,64.62,64.88,64.33,64.33,1034177,59.9936380015626,60.2350237316833,59.7244000718124,59.7244000718124,1113926.74233657,0.0,1.0
2023-08-31,64.11,64.97,63.87,64.42,2354716,59.5201506078641,60.3185803305713,59.2973330108295,59.8079566707004,2536298.06407201,0.0,1.0
2023-09-01,62.32,64.11,62.055,63.82,1198288,57.8583026966478,59.5201506078641,57.6122749332554,59.2509126781139,1290693.03245093,0.0,1.0
2023-09-05,61.96,62.14,61.59,62.06,1080270,57.5240763010959,57.6911894988718,57.1805658390009,57.616916966527,1163574.16761727,0.0,1.0
2023-09-06,61.98,62.43,61.77,61.94,889278,57.5426444341821,57.9604274286219,57.3476790367768,57.5055081680097,957853.970424386,0.0,1.0
2023-09-07,61.28,62.25,61.0,61.76,1362527,56.8927597761645,57.793314230846,56.6328059129575,57.3383949702337,1467597.19318417,0.0,1.0
2023-09-08,61.33,61.52,61.02,61.22,813080,56.9391801088801,57.1155773731991,56.6513740460437,56.8370553769059,875780.021852176,0.0,1.0
2023-09-11,62.38,62.57,61.29,61.33,943991,57.9140070959064,58.0904043602255,56.9020438427077,56.9391801088801,1016786.12019513,0.0,1.0
2023-09-12,61.76,62.2,61.48,61.74,901942,57.3383949702337,57.7468938981305,57.0784411070267,57.3198268371475,971494.544779598,0.0,1.0
2023-09-13,62.07,62.19,61.57,61.6,888897,57.6262010330701,57.7376098315874,57.1619977059147,57.189849905544,957443.589910382,0.0,1.0
2023-09-14,63.12,63.29,61.95,62.1,1322118,58.6010280200964,58.7588571513292,57.5147922345528,57.6540532326994,1424072.085073,0.0,1.0
2023-09-15,62.6,62.98,62.33,62.98,1712816,58.1182565598548,58.4710510884929,57.8675867631909,58.4710510884929,1844898.45268455,0.0,1.0
2023-09-18,63.17,63.39,62.55,62.82,1084046,58.6474483528119,58.8516978167603,58.0718362271392,58.3225060238032,1167641.35087416,0.0,1.0
2023-09-19,63.02,63.32,62.815,63.11,789491,58.5081873546653,58.7867093509585,58.3178639905316,58.5917439535533,850371.97475291,0.0,1.0
2023-09-20,64.13,64.25,63.24,63.35,2324843,59.5387187409503,59.6501275394676,58.7124368186137,58.8145615505879,2504121.43127721,0.0,1.0
2023-09-21,63.2,63.98,63.101,63.74,1394151,58.6753005524412,59.3994577428036,58.5833882936645,59.1766401457691,1501659.85296064,0.0,1.0
2023-09-22,63.52,63.895,63.08,63.19,1019010,58.9723906818207,59.3205431771872,58.5638917539239,58.6660164858981,1097590.15111377,0.0,1.0
2023-09-25,63.31,63.59,62.82,63.0,1570774,58.7774252844154,59.0373791476225,58.3225060238032,58.4896192215791,1691902.99607029,0.0,1.0
2023-09-26,62.67,62.86,62.25,62.75,1345198,58.1832450256565,58.3596422899756,57.793314230846,58.2575175580014,1448931.88103939,0.0,1.0
2023-09-27,62.31,63.05,61.96,63.01,1253957,57.8490186301047,58.5360395542946,57.5240763010959,58.4989032881222,1350654.90340642,0.0,1.0
2023-09-28,62.8,63.28,62.36,62.5,1540637,58.3039378907169,58.7495730847861,57.8954389628202,58.0254158944237,1659442.00512406,0.0,1.0
2023-09-29,62.48,63.43,62.31,63.13,1242764,58.0068477613375,58.8888340829327,57.8490186301047,58.6103120866395,1338598.76405409,0.0,1.0
2023-10-02,61.01,62.14,60.59,62.14,1630248,56.6420899795006,57.6911894988718,56.2521591846901,57.6911894988718,1755963.28659476,0.0,1.0
2023-10-03,59.69,60.82,59.47,60.21,1421808,55.4165931958104,56.4656927151816,55.212343731862,55.899364656052,1531449.60066611,0.0,1.0
2023-10-04,61.18,61.205,59.79,59.87,1390093,56.7999191107335,56.8231292770912,55.5094338612415,55.5837063935863,1497288.92349653,0.0,1.0
2023-10-05,58.52,61.04,58.46,60.59,1496567,54.3303574102668,56.66994217913,54.2746530110081,56.2521591846901,1611973.58189015,0.0,1.0
2023-10-06,58.88,59.12,56.28,57.9,3490679,54.6645838058187,54.8874014028533,52.2507265046107,53.7547452845941,3759859.95338581,0.0,1.0
2023-10-09,57.6,58.56,57.01,58.43,1762208,53.4762232883009,54.3674936764392,52.9284633622575,54.2468008113788,1898099.27774398,0.0,1.0
2023-10-10,58.73,59.03,58.04,58.23,1520780,54.5253228076721,54.8038448039653,53.8847222161976,54.0611194805167,1638053.74825645,0.0,1.0
2023-10-11,58.43,58.82,57.77,58.71,1636542,54.2468008113788,54.60887940656,53.6340524195337,54.5067546745858,1762742.64343239,0.0,1.0
2023-10-12,57.75,58.28,57.08,58.27,1467033,53.6154842864475,54.1075398132322,52.9934518280593,54.0982557466891,1580162.09081254,0.0,1.0
2023-10-13,58.0,58.04,57.23,57.4,1155347,53.8475859500252,53.8847222161976,53.1327128262059,53.2905419574387,1244440.67116009,0.0,1.0
2023-10-16,58.33,58.8,57.78,57.89,1028882,54.1539601459477,54.5903112734738,53.6433364860768,53.745461218051,1108223.42259472,0.0,1.0
2023-10-17,58.62,59.11,58.165,58.26,1258909,54.4231980756979,54.8781173363102,54.0007730479865,54.088971680146,1355988.77297425,0.0,1.0
2023-10-18,57.82,58.84,57.81,58.59,1291163,53.6804727522493,54.6274475396462,53.6711886857061,54.3953458760686,1390730.01470301,0.0,1.0
2023-10-19,57.83,58.55,57.29,57.95,1313613,53.6897568187924,54.3582096098961,53.1884172254645,53.8011656173097,1414911.2287171,0.0,1.0
2023-10-20,57.12,58.045,56.94,57.67,1300273,53.0305880942317,53.8893642494692,52.8634748964558,53.5412117541026,1400542.52515594,0.0,1.0
2023-10-23,57.58,58.18,56.45,56.8,1485858,53.4576551552147,54.0146991478011,52.4085556358435,52.7334979648523,1600438.76581545,0.0,1.0
2023-10-24,58.66,59.0,58.01,58.27,1502087,54.4603343418703,54.775992604336,53.8568700165683,54.0982557466891,1617919.25232925,0.0,1.0
2023-10-25,58.78,59.2,58.58,58.91,812554,54.5717431403876,54.9616739351981,54.3860618095254,54.692436005448,875213.459777726,0.0,1.0
2023-10-26,58.64,59.34,58.54,58.82,963692,54.4417662087841,55.0916508668016,54.348925543353,54.60887940656,1038006.34724599,0.0,1.0
2023-10-27,57.92,58.67,57.72,58.46,527003,53.7733134176803,54.4696184084134,53.5876320868182,54.2746530110081,567642.420003152,0.0,1.0
2023-10-30,58.45,58.73,58.25,58.4,1072051,54.265368944465,54.5253228076721,54.0796876136029,54.2189486117495,1154721.36592543,0.0,1.0
2023-10-31,58.51,58.89,57.98,58.63,1215994,54.3210733437237,54.6738678723618,53.829017816939,54.432482142241,1309764.41665287,0.0,1.0
2023-11-01,59.44,59.71,57.48,57.62,1894926,55.1844915322327,55.4351613288966,53.3648144897836,53.4947914213871,2041051.72146438,0.0,1.0
2023-11-02,60.19,60.23,58.945,59.69,1947792,55.8807965229658,55.9179327891382,54.7249302383489,55.4165931958104,2097994.44128929,0.0,1.0
2023-11-03,60.47,61.42,60.465,60.86,1411704,56.1407503861728,57.0227367077681,56.1361083529013,56.502828981354,1520566.43868845,0.0,1.0
2023-11-06,60.67,60.95,60.17,60.27,1140744,56.326431717035,56.586385580242,55.8622283898796,55.9550690553107,1228711.57235172,0.0,1.0
2023-11-07,61.4,61.45,60.51,60.64,1884158,57.0041685746818,57.0505889073974,56.1778866523452,56.2985795174056,2029453.35565129,0.0,1.0
2023-11-08,60.77,61.53,60.47,61.53,1225394,56.4192723824661,57.1248614397422,56.1407503861728,57.1248614397422,1319889.2902267,0.0,1.0
2023-11-09,60.63,61.32,60.44,61.25,1084967,56.2892954508625,56.929896042337,56.1128981865435,56.8649075765352,1168633.37306156,0.0,1.0
2023-11-10,60.78,60.88,59.65,60.58,758820,56.4285564490092,56.5213971144402,55.379456929638,56.242875118147,817335.804818551,0.0,1.0
2023-11-13,61.07,61.49,60.35,60.35,720042,56.6977943787593,57.0877251735698,56.0293415876555,56.0293415876555,775567.469983869,0.0,1.0
2023-11-14,61.46,61.59,60.995,61.5,790674,57.0598729739405,57.1805658390009,56.628163879686,57.0970092401129,851646.200863319,0.0,1.0
2023-11-15,61.53,61.56,60.775,61.43,1090207,57.1248614397422,57.1527136393716,56.4239144157376,57.0320207743112,1174277.45152186,0.0,1.0
2023-11-16,60.16,60.437,59.64,60.07,919920,56.9948845081387,57.2573110874066,56.5022425542785,56.909619554586,971006.217094751,1.23,1.0
2023-11-17,60.08,60.14,59.65,60.11,1069909,56.9190934383141,56.9759367406826,56.5117164380066,56.9475150894983,1129324.60510221,0.0,1.0
2023-11-20,61.01,61.2,59.75,60.15,1057671,57.8001646250257,57.9801684158592,56.6064552752874,56.9854106244106,1116406.98826074,0.0,1.0
2023-11-21,60.81,61.34,60.765,61.2,1122352,57.610686950464,58.1128027880524,57.5680544736877,57.9801684158592,1184679.93930856,0.0,1.0
2023-11-22,61.01,61.3918,60.98,61.1,927790,57.8001646250257,58.1618775057638,57.7717429738414,57.8854295785784,979313.264369008,0.0,1.0
2023-11-24,61.24,61.51,61.03,61.07,693295,58.0180639507715,58.2738588114297,57.8191123924818,57.8570079273942,731795.977129213,0.0,1.0
2023-11-27,60.44,61.16,60.29,61.07,1369274,57.260153252525,57.9422728809469,57.1180449966038,57.8570079273942,1445314.33918841,0.0,1.0
2023-11-28,60.04,60.555,59.34,60.25,2047945,56.8811979034018,57.369102915398,56.2180260424361,57.0801494616915,2161674.19696072,0.0,1.0
2023-11-29,59.7,60.51,59.45,60.47,1259081,56.559085856647,57.3264704386216,56.3222387634449,57.2885749037093,1329001.95541555,0.0,1.0
2023-11-30,60.64,60.68,59.31,59.6,2730659,57.4496309270867,57.487526461999,56.1896043912518,56.4643470193662,2882301.57596936,0.0,1.0
2023-12-01,60.33,60.59,59.89,60.44,974526,57.1559405315161,57.4022615084462,56.7390896474805,57.260153252525,1028644.66988486,0.0,1.0
2023-12-04,62.0,62.14,60.9,61.33,1739100,58.7380791141057,58.8707134862989,57.6959519040168,58.1033289043243,1835678.00694569,0.0,1.0
2023-12-05,62.28,62.3,61.13,61.76,1575376,59.003347858492,59.0222956259482,57.9138512297626,58.5107059046318,1662861.868708,0.0,1.0
2023-12-06,63.63,63.69,62.0,62.31,2244096,60.282322161783,60.3391654641515,58.7380791141057,59.0317695096763,2368718.11435501,0.0,1.0
2023-12-07,64.02,64.25,63.34,63.43,2182133,60.6518036271782,60.8697029529241,60.0075795336687,60.0928444872214,2303314.1028868,0.0,1.0
2023-12-08,63.41,63.89,63.205,63.58,1424552,60.0738967197652,60.5286431387132,59.8796821033396,60.2349527431426,1503662.11037347,0.0,1.0
2023-12-11,63.39,63.945,63.36,63.71,3223675,60.0549489523091,60.5807494992176,60.0265273011248,60.3581132316077,3402696.39413527,0.0,1.0
2023-12-12,64.2,64.52,62.93,63.6,2507981,60.8223335342837,61.1254978135823,59.6191503008173,60.2539005105988,2647257.52604086,0.0,1.0
2023-12-13,65.31,65.43,63.97,64.05,2437179,61.8739346281007,61.9876212328377,60.6044342085378,60.6802252783625,2572523.65550566,0.0,1.0
2023-12-14,64.93,65.5,64.65,64.76,3150537,61.5139270464337,62.0539384189343,61.2486583020474,61.3528710230563,3325496.79775094,0.0,1.0
2023-12-15,64.69,65.245,63.8,64.98,30108907,61.2865538369597,61.8123543838682,60.4433781851604,61.5612964650741,31780954.7427251,0.0,1.0
2023-12-18,65.15,65.2625,64.021,64.73,2685191,61.7223524884514,61.8289336803924,60.652751015551,61.324449371872,2834308.58671066,0.0,1.0
2023-12-19,65.17,65.87,64.97,65.42,2327762,61.7413002559076,62.4044721168733,61.551822581346,61.9781473491096,2457030.36559365,0.0,1.0
2023-12-20,64.47,65.27,64.44,64.98,3372909,61.0781283949419,61.8360390931884,61.0497067437576,61.5612964650741,3560217.85448173,0.0,1.0
2023-12-21,65.23,65.47,64.75,65.0,1875116,61.7981435582761,62.02551676775,61.3433971393282,61.5802442325302,1979247.42779137,0.0,1.0
2023-12-22,65.94,66.23,65.4,65.47,1652977,62.4707893029699,62.7455319310843,61.9591995816535,62.02551676775,1744772.31032549,0.0,1.0
2023-12-26,66.17,66.28,65.66,65.89,1070040,62.6886886287158,62.7929013497247,62.2055205585836,62.4234198843295,1129462.8799679,0.0,1.0
2023-12-27,66.74,66.74,66.0019,66.21,899820,63.2287000012164,63.2287000012164,62.5294326432467,62.7265841636281,949789.997245629,0.0,1.0
2023-12-28,66.82,66.98,66.57,66.59,1197295,63.3044910710411,63.4560732106904,63.067643977839,63.0865917452952,1263784.77334601,0.0,1.0
2023-12-29,66.74,66.94,66.14,66.42,1076999,63.2287000012164,63.418177675778,62.6602669775315,62.9255357219178,1136808.33638233,0.0,1.0
2024-01-02,66.49,66.74,66.229,66.58,1898442,62.9918529080144,63.2287000012164,62.7445845427114,63.0771178615671,2003868.79814961,0.0,1.0
2024-01-03,65.76,67.0,65.76,67.0,1086293,62.3002593958644,63.4750209781465,62.3002593958644,63.4750209781465,1146618.46311256,0.0,1.0
2024-01-04,65.45,66.4,65.43,65.73,1219473,62.0065690002939,62.9065879544616,61.9876212328377,62.2718377446802,1287194.3914462,0.0,1.0
2024-01-05,64.61,65.41,64.25,65.2,1394810,61.210762767135,61.9686734653816,60.8697029529241,61.7697219070918,1472268.43819672,0.0,1.0
2024-01-08,65.92,65.97,64.73,65.0,1302523,62.4518415355137,62.4992109541541,61.324449371872,61.5802442325302,1374856.43415613,0.0,1.0
2024-01-09,65.11,65.66,64.89,65.45,1628534,61.6844569535391,62.2055205585836,61.4760315115213,62.0065690002939,1718971.90924231,0.0,1.0
2024-01-10,64.96,65.25,64.88,65.11,1168950,61.5423486976179,61.8170913257323,61.4665576277932,61.6844569535391,1233865.68122544,0.0,1.0
2024-01-11,65.55,65.67,64.75,64.96,1295472,62.1013078375747,62.2149944423117,61.3433971393282,61.5423486976179,1367413.86867572,0.0,1.0
2024-01-12,67.23,67.73,66.58,66.81,1909067,63.6929203038924,64.1666144902965,63.0771178615671,63.295017187313,2015083.83973653,0.0,1.0
2024-01-16,67.26,67.335,66.72,66.98,1375022,63.7213419550767,63.7923960830373,63.2097522337602,63.4560732106904,1451381.54474526,0.0,1.0
2024-01-17,66.57,66.83,66.24,66.83,1113883,63.067643977839,63.3139649547691,62.7550058148123,63.3139649547691,1175740.62757213,0.0,1.0
2024-01-18,66.65,66.68,65.74,66.23,1461647,63.1434350476637,63.1718566988479,62.2813116284082,62.7455319310843,1542817.11909502,0.0,1.0
2024-01-19,67.55,67.81,66.61,66.89,1221801,63.996084583191,64.2424055601211,63.1055395127513,63.3708082571376,1289651.67302872,0.0,1.0
2024-01-22,67.11,67.84,66.911,67.4,928681,63.5792336991554,64.2708272113054,63.3907034129666,63.8539763272698,980253.744562321,0.0,1.0
2024-01-23,67.56,67.74,66.35,66.71,1910189,64.0055584669191,64.1760883740246,62.8592185358212,63.2002783500322,2016268.1481281,0.0,1.0
2024-01-24,67.55,67.97,67.31,67.69,3518765,63.996084583191,64.3939876997704,63.7687113737171,64.1287189553842,3714173.72325356,0.0,1.0
2024-01-25,68.22,68.26,67.29,67.89,1131061,64.6308347929725,64.6687303278848,63.7497636062609,64.3181966299458,1193872.57904318,0.0,1.0
2024-01-26,68.84,69.06,68.28,68.36,1681609,65.2182155841135,65.4266410261313,64.687678095341,64.7634691651656,1774994.34051057,0.0,1.0
2024-01-29,68.75,68.855,68.11,68.78,1884167,65.1329506305608,65.2324264097057,64.5266220719636,65.161372281745,1988801.05992343,0.0,1.0
2024-01-30,69.14,69.21,68.6,68.83,1085111,65.502432095956,65.5687492820526,64.9908423746396,65.2087417003855,1145370.82272143,0.0,1.0
2024-01-31,68.9,69.855,68.615,69.61,1565734,65.275058886482,66.1798147825138,65.0050532002317,65.9477046311758,1652684.41638037,0.0,1.0
2024-02-01,70.01,70.01,68.61,69.0,1095124,66.3266599802991,66.3266599802991,65.0003162583677,65.3697977237628,1155939.87791294,0.0,1.0
2024-02-02,69.54,70.01,69.19,69.42,1983489,65.8813874450793,66.3266599802991,65.5498015145964,65.7677008403423,2093638.74091122,0.0,1.0
2024-02-05,68.48,69.19,68.33,69.13,1312602,64.8771557699026,65.5498015145964,64.7350475139814,65.4929582122279,1385495.15454714,0.0,1.0
2024-02-06,67.79,68.75,67.555,68.5,2156261,64.223457792665,65.1329506305608,64.0008215250551,64.8961035373588,2276005.344681,0.0,1.0
2024-02-07,67.0,68.24,66.88,68.24,2298045,63.4750209781465,64.6497825604286,63.3613343734095,64.6497825604286,2425663.08175005,0.0,1.0
2024-02-08,66.91,67.435,66.615,67.21,1786434,63.3897560245938,63.8871349203181,63.1102764546154,63.6739725364362,1885640.62139039,0.0,1.0
2024-02-09,67.15,67.16,65.93,67.03,1806014,63.6171292340678,63.6266031177958,62.4613154192418,63.5034426293308,1906307.96391008,0.0,1.0
2024-02-12,67.18,67.245,66.56,66.71,1754692,63.645550885252,63.7071311294845,63.0581700941109,63.2002783500322,1852135.88256199,0.0,1.0
2024-02-13,66.27,67.18,65.77,66.97,1961346,62.7834274659966,63.645550885252,62.3097332795925,63.4465993269623,2070266.06647743,0.0,1.0
2024-02-14,66.17,66.36,65.83,66.36,1541852,62.6886886287158,62.8686924195493,62.366576581961,62.8686924195493,1627476.16949297,0.0,1.0
2024-02-15,67.22,67.24,66.3,66.64,1648938,63.6834464201643,63.7023941876205,62.8118491171808,63.1339611639356,1740509.01122248,0.0,1.0
2024-02-16,67.6,67.76,66.62,67.18,1384623,64.0434540018314,64.1950361414807,63.1150133964794,63.645550885252,1461515.72020652,0.0,1.0
2024-02-20,68.34,68.78,67.6,67.87,1529956,64.7445213977095,65.161372281745,64.0434540018314,64.2992488624896,1614919.54504893,0.0,1.0
2024-02-21,68.65,68.85,68.09,68.82,1646030,65.03821179328,65.2276894678416,64.5076743045074,65.1992678166574,1737439.52031098,0.0,1.0
2024-02-22,68.62,68.88,67.98,68.28,1537039,65.0097901420958,65.2561111190259,64.4034615834985,64.687678095341,1622395.88759577,0.0,1.0
2024-02-23,68.56,68.76,66.75,67.24,2472889,64.9529468397273,65.1424245142889,63.2381738849445,63.7023941876205,2610216.75057094,0.0,1.0
2024-02-26,71.69,71.705,68.58,68.58,2015073,67.9182724466168,67.9324832722089,64.9718946071834,64.9718946071834,2126976.70547414,0.0,1.0
2024-02-27,70.76,71.64,70.2925,71.32,1684817,67.0372012599052,67.8709030279764,66.5942971956174,67.5677387486778,1778380.49141983,0.0,1.0
2024-02-28,69.6,70.47,69.18,70.47,1974778,65.9382307474477,66.7624586317908,65.5403276308683,66.7624586317908,2084443.99010994,0.0,1.0
2024-02-29,68.63,69.91,68.45,69.41,3203950,65.0192640258238,66.2319211430183,64.8487341187184,65.7582269566142,3381875.99928334,0.0,1.0
2024-03-01,69.4,69.735,68.24,68.53,1681089,65.7487530728861,66.0661281777768,64.6497825604286,64.924525188543,1774445.46318114,0.0,1.0
2024-03-04,69.54,70.325,69.145,69.35,1377764,65.8813874450793,66.6250873177337,65.50716903782,65.7013836542457,1454275.81712468,0.0,1.0
2024-03-05,69.49,70.18,69.075,69.59,1575086,65.8340180264388,66.4877160036765,65.4408518517235,65.9287568637197,1662555.76404351,0.0,1.0
2024-03-06,69.6,71.0,69.34,70.17,1314571,65.9382307474477,67.2645744693792,65.6919097705176,66.4782421199484,1387573.49966569,0.0,1.0
2024-03-07,70.56,70.62,69.48,69.51,1153884,66.8477235853436,66.9045668877121,65.8245441427108,65.852965793895,1217963.01613853,0.0,1.0
2024-03-08,70.59,71.74,70.42,70.67,1168907,66.8761452365278,67.9656418652572,66.7150892131504,66.9519363063525,1233820.29329243,0.0,1.0
2024-03-11,71.52,71.64,70.47,70.71,915603,67.7572164232394,67.8709030279764,66.7624586317908,66.9898318412648,966449.479727156,0.0,1.0
2024-03-12,71.48,72.0499,71.24,71.39,1175424,67.7193208883271,68.2592375219904,67.4919476788531,67.6340559347743,1240699.20397685,0.0,1.0
2024-03-13,72.07,72.67,71.55,71.77,1275163,68.2782800282839,68.8467130519688,67.7856380744236,67.9940635164414,1345977.0423615,0.0,1.0
2024-03-14,71.97,72.319,71.31,72.1,1669253,68.1835411910031,68.5141797331131,67.5582648649497,68.3067016794681,1761952.17073665,0.0,1.0
2024-03-15,70.92,71.84,70.74,71.74,3299997,67.1887833995545,68.060380702538,67.018253492449,67.9656418652572,3483256.80862904,0.0,1.0
2024-03-18,71.31,72.13,70.8,70.82,1201494,67.5582648649497,68.3351233306524,67.0750967948175,67.0940445622737,1268216.95778115,0.0,1.0
2024-03-19,70.95,71.52,70.7,71.45,1303082,67.2172050507388,67.7572164232394,66.9803579575367,67.6908992371428,1375446.47728526,0.0,1.0
2024-03-20,71.79,71.94,70.68,70.68,1128008,68.0130112838976,68.1551195398188,66.9614101900806,66.9614101900806,1190650.03579943,0.0,1.0
2024-03-21,71.38,72.58,71.33,72.0,978705,67.6245820510462,68.761448098416,67.5772126324058,68.2119628421873,1033055.74365349,0.0,1.0
2024-03-22,71.32,72.11,70.84,72.11,1215228,67.5677387486778,68.3161755631962,67.1129923297298,68.3161755631962,1282713.65247806,0.0,1.0
2024-03-25,71.54,71.83,70.99,71.32,867869,67.7761641906956,68.0509068188099,67.2551005856511,67.5677387486778,916064.65195213,0.0,1.0
2024-03-26,71.46,72.12,71.27,71.56,1391406,67.7003731208709,68.3256494469243,67.5203693300374,67.7951119581517,1468675.40275561,0.0,1.0
2024-03-27,71.5,72.31,71.28,71.93,1106702,67.7382686557832,68.5056532377578,67.5298432137654,68.1456456560907,1168160.84275937,0.0,1.0
2024-03-28,69.95,71.87,69.87,71.78,1898664,66.2698166779306,68.0888023537223,66.1940256081059,68.0035374001695,2004103.12654795,0.0,1.0
2024-04-01,69.29,70.46,69.25,70.37,890054,65.6445403518772,66.7529847480627,65.6066448169649,66.66771979451,939481.658785602,0.0,1.0
2024-04-02,68.97,70.2099,68.62,70.09,1648229,65.3413760725786,66.5160429160234,65.0097901420958,66.4024510501237,1739760.63809447,0.0,1.0
2024-04-03,68.95,69.67,68.62,69.0,1544248,65.3224283051224,66.0045479335443,65.0097901420958,65.3697977237628,1630005.22734166,0.0,1.0
2024-04-04,68.75,69.98,68.58,69.09,1002103,65.1329506305608,66.2982383291148,64.9718946071834,65.4550626773156,1057753.11241119,0.0,1.0
2024-04-05,69.29,69.74,68.34,68.59,1434918,65.6445403518772,66.0708651196409,64.7445213977095,64.9813684909115,1514603.76882899,0.0,1.0
2024-04-08,68.84,69.86,68.565,69.29,943132,65.2182155841135,66.1845517243779,64.9576837815913,65.6445403518772,995507.256653847,0.0,1.0
2024-04-09,68.5,68.66,67.19,68.66,1024311,64.8961035373588,65.0476856770081,63.6550247689801,65.0476856770081,1081194.39651115,0.0,1.0
2024-04-10,67.42,67.935,67.17,67.73,1450968,63.872924094726,64.3608291067222,63.6360770015239,64.1666144902965,1531545.07870851,0.0,1.0
2024-04-11,67.89,68.345,67.305,67.62,1291986,64.3181966299458,64.7492583395735,63.763974431853,64.0624017692876,1363734.27950189,0.0,1.0
2024-04-12,67.74,68.11,67.39,67.63,1347971,64.1760883740246,64.5266220719636,63.8445024435417,64.0718756530157,1422828.31274831,0.0,1.0
2024-04-15,67.08,68.59,66.615,68.53,1357423,63.5508120479712,64.9813684909115,63.1102764546154,64.924525188543,1432805.21374403,0.0,1.0
2024-04-16,66.45,67.03,66.37,66.95,1253839,62.953957373102,63.5034426293308,62.8781663032774,63.4276515595061,1323468.84972157,0.0,1.0
2024-04-17,66.35,66.9582,65.94,66.92,1459806,62.8592185358212,63.4354201441632,62.4707893029699,63.3992299083219,1540873.88224217,0.0,1.0
2024-04-18,66.6,67.125,66.21,66.7,1080691,63.0960656290233,63.5934445247475,62.7265841636281,63.1908044663041,1140705.36542128,0.0,1.0
2024-04-19,67.58,67.64,66.57,67.07,1472177,64.0245062343753,64.0813495367437,63.067643977839,63.5413381642431,1553931.88501598,0.0,1.0
2024-04-22,69.1,69.18,67.8,67.8,1766625,65.4645365610437,65.5403276308683,64.2329316763931,64.2329316763931,1864731.56173908,0.0,1.0
2024-04-23,69.13,69.35,68.76,69.04,1188294,65.4929582122279,65.7013836542457,65.1424245142889,65.4076932586752,1254283.91788024,0.0,1.0
2024-04-24,69.66,69.87,68.45,68.45,1114521,65.9950740498162,66.1940256081059,64.8487341187184,64.8487341187184,1176414.05783401,0.0,1.0
2024-04-25,70.94,71.985,70.28,70.87,2427016,67.2077311670107,68.1977520165952,66.5824548409573,67.1414139809141,2561796.27031528,0.0,1.0
2024-04-26,71.5,72.05,70.51,70.65,1057003,67.7382686557832,68.2593322608277,66.8003541667032,66.9329885388963,1115701.89199909,0.0,1.0
2024-04-29,72.015,72.195,71.56,71.85,879541,68.2261736677794,68.3967035748849,67.7951119581517,68.0698545862661,928384.836931184,0.0,1.0
2024-04-30,72.02,72.24,71.5,71.82,1514266,68.2309106096435,68.4393360516613,67.7382686557832,68.0414329350818,1598358.22716671,0.0,1.0
2024-05-01,71.59,72.35,70.95,71.71,1131086,67.823533609336,68.5435487726702,67.2172050507388,67.9372202140729,1193898.96737633,0.0,1.0
2024-05-02,71.53,72.01,71.32,71.75,1215710,67.7666903069675,68.2214367259154,67.5677387486778,67.9751157489853,1283222.41954111,0.0,1.0
2024-05-03,71.81,71.975,71.08,71.45,1134491,68.0319590513538,68.1882781328671,67.3403655392038,67.6908992371428,1197493.05835077,0.0,1.0
2024-05-06,71.36,71.93,71.211,71.665,920744,67.6056342835901,68.1456456560907,67.4644734160417,67.8945877372966,971875.976555232,0.0,1.0
2024-05-07,73.3,73.47,71.54,71.73,2010840,69.4435677268379,69.6046237502153,67.7761641906956,67.9561679815291,2122508.63290591,0.0,1.0
2024-05-08,73.52,73.635,72.84,73.35,1674847,69.6519931688557,69.7609428317287,69.0077690753462,69.4909371454783,1767856.82416133,0.0,1.0
2024-05-09,73.64,73.67,72.85,73.03,1021922,70.5141165881112,70.5428431429406,69.757650644268,69.9300099732449,1067223.69535702,0.79,1.0
2024-05-10,73.83,74.11,73.54,73.82,1162755,70.6960514353646,70.9641659471064,70.4183614053462,70.6864759170881,1214299.80751452,0.0,1.0
2024-05-13,74.46,74.82,73.78,73.88,1052437,71.2993090867838,71.6440277447376,70.6481738439821,70.743929026747,1099091.42211486,0.0,1.0
2024-05-14,74.81,74.965,74.2,74.58,953449,71.6344522264611,71.7828727597468,71.0503456115949,71.4142153061017,995715.294429965,0.0,1.0
2024-05-15,75.13,75.435,74.56,74.79,920775,71.9408688113089,72.2329221187421,71.3950642695487,71.6153011899081,961592.859427984,0.0,1.0
2024-05-16,74.92,75.42,74.71,75.25,766896,71.7397829275025,72.2185588413273,71.5386970436961,72.0557750306269,800892.419455223,0.0,1.0
2024-05-17,74.51,74.64,74.12,74.59,787396,71.3471866781662,71.4716684157607,70.9737414653829,71.4237908243782,822301.182310724,0.0,1.0
2024-05-20,73.95,74.6,73.89,74.4,716488,70.8109576546825,71.4333663426547,70.7535045450235,71.2418559771248,748249.83808839,0.0,1.0
2024-05-21,74.01,74.37,73.475,74.37,805533,70.8684107643415,71.2131294222953,70.356120536549,71.2131294222953,841242.193623417,0.0,1.0
2024-05-22,73.25,74.06,73.2,73.62,1030766,70.1406713753278,70.9162883557239,70.0927937839454,70.4949655515582,1076459.74895186,0.0,1.0
2024-05-23,72.935,73.78,72.9,73.34,1130062,69.8390425496182,70.6481738439821,69.8055282356505,70.2268510398163,1180157.53024453,0.0,1.0
2024-05-24,73.08,73.71,73.02,73.15,1201314,69.9778875646274,70.5811452160466,69.9204344549684,70.0449161925629,1254568.12395088,0.0,1.0
2024-05-28,72.31,72.79,72.04,72.56,1078642,69.2405726573373,69.7001975346091,68.9820336638719,69.4799606142497,1126458.08702356,0.0,1.0
2024-05-29,71.42,71.64,70.82,71.32,1651454,68.3883515307292,68.5990129328121,67.8138204341395,68.2925963479642,1724662.78306186,0.0,1.0
2024-05-30,72.15,72.2,71.155,71.47,800725,69.0873643649134,69.1352419562958,68.1346002964021,68.4362291221117,836221.05548638,0.0,1.0
2024-05-31,73.71,73.91,71.94,72.15,2625811,70.5811452160466,70.7726555815765,68.886278481107,69.0873643649134,2742212.92694464,0.0,1.0
2024-06-03,73.74,74.51,73.14,73.66,1070268,70.6098717708761,71.3471866781662,70.0353406742864,70.5332676246641,1117712.86847956,0.0,1.0
2024-06-04,73.87,74.07,73.01,73.27,695764,70.7343535084705,70.9258638740004,69.910858936692,70.1598224118808,726607.145336322,0.0,1.0
2024-06-05,73.83,74.1719,73.18,74.0,1012071,70.6960514353646,71.0234384052379,70.0736427473924,70.858835246065,1056936.00155753,0.0,1.0
2024-06-06,74.7,75.265,73.5,73.73,1713903,71.5291215254197,72.0701383080416,70.3800593322402,70.6002962525996,1789880.14069908,0.0,1.0
2024-06-07,74.43,74.94,74.39,74.57,938449,71.2705825319543,71.7589339640555,71.2322804588483,71.4046397878252,980050.345999111,0.0,1.0
2024-06-10,74.31,74.635,73.56,74.07,1267576,71.1556763126363,71.4668806566224,70.4375124418992,70.9258638740004,1323767.51147923,0.0,1.0
2024-06-11,73.59,73.83,72.96,73.67,1408892,70.4662389967287,70.6960514353646,69.8629813453095,70.5428431429406,1471348.0349762,0.0,1.0
2024-06-12,74.68,74.98,74.04,74.22,1138424,71.5099704888667,71.7972360371615,70.897137319171,71.0694966481479,1188890.21682978,0.0,1.0
2024-06-13,74.42,74.53,72.9,74.02,1732074,71.2610070136778,71.3663377147192,69.8055282356505,70.877986282618,1808856.65922822,0.0,1.0
2024-06-14,74.05,74.3,73.095,73.6,1907559,70.9067128374475,71.1461007943598,69.9922508420422,70.4758145150052,1992120.89092078,0.0,1.0
2024-06-17,74.47,74.59,73.335,73.7,1140759,71.3088846050603,71.4237908243782,70.222063280678,70.5715696977701,1191328.72713552,0.0,1.0
2024-06-18,73.18,74.49,72.47,74.44,1386641,70.0736427473924,71.3280356416132,69.3937809497612,71.2801580502308,1448110.65047387,0.0,1.0
2024-06-20,73.37,74.05,72.91,72.95,1129334,70.2555775946458,70.9067128374475,69.815103753927,69.853405827033,1179397.25808068,0.0,1.0
2024-06-21,74.86,75.02,73.99,74.0,2817657,71.6823298178436,71.8355381102675,70.8492597277885,70.858835246065,2942563.44005568,0.0,1.0
2024-06-24,75.97,76.08,74.95,74.95,978533,72.7452123465345,72.850543047576,71.768509482332,71.768509482332,1021911.26552594,0.0,1.0
2024-06-25,75.32,76.445,75.0,75.97,1164137,72.1228036585623,73.2000494646681,71.8163870737145,72.7452123465345,1215743.07142995,0.0,1.0
2024-06-26,74.54,75.49,74.33,74.52,1497676,71.3759132329957,72.2855874692628,71.1748273491893,71.3567621964427,1564067.82040853,0.0,1.0
2024-06-27,73.74,74.94,73.42,74.71,1135752,70.6098717708761,71.7589339640555,70.3034551860283,71.5386970436961,1186099.7673493,0.0,1.0
2024-06-28,72.87,73.7,72.3352,73.68,1699134,69.776801680821,70.5715696977701,69.264702963394,70.5524186612171,1774456.43247407,0.0,1.0
2024-07-01,73.03,73.88,72.73,73.1,869464,69.9300099732449,70.743929026747,69.6427444249501,69.9970386011804,908007.248165613,0.0,1.0
2024-07-02,72.74,73.25,72.37,72.94,1879022,69.6523199432266,70.1406713753278,69.2980257669963,69.8438303087565,1962318.84869603,0.0,1.0
2024-07-03,73.59,73.73,72.52,72.84,805964,70.4662389967287,70.6002962525996,69.4416585411437,69.7480751259915,841692.29980833,0.0,1.0
2024-07-05,73.83,73.84,72.6,73.38,996693,70.6960514353646,70.7056269536411,69.5182626873556,70.2651531129223,1040876.29642622,0.0,1.0
2024-07-08,73.43,74.26,73.28,73.57,1119088,70.3130307043048,71.1077987212539,70.1693979301573,70.4470879601757,1168697.05397252,0.0,1.0
2024-07-09,72.22,73.43,72.16,73.28,1107271,69.1543929928488,70.3130307043048,69.0969398831898,70.1693979301573,1156356.20759869,0.0,1.0
2024-07-10,72.78,72.97,72.35,72.57,997553,69.6906220163326,69.872556863586,69.2788747304433,69.4895361325262,1041774.42013626,0.0,1.0
2024-07-11,73.87,74.18,72.25,72.36,1381888,70.7343535084705,71.0311945750419,69.1831195476783,69.2884502487198,1443146.95048108,0.0,1.0
2024-07-12,74.1,74.94,73.785,73.86,998545,70.9545904288299,71.7589339640555,70.6529616031203,70.724777990194,1042810.39539249,0.0,1.0
2024-07-15,72.99,74.37,72.89,74.11,759910,69.891707900139,71.2131294222953,69.795952717374,70.9641659471064,793596.730806026,0.0,1.0
2024-07-16,73.87,74.15,72.68,72.84,703496,70.7343535084705,71.0024680202124,69.5948668335676,69.7480751259915,734681.90408748,0.0,1.0
2024-07-17,73.83,75.165,73.8,74.28,1744609,70.6960514353646,71.9743831252767,70.6673248805351,71.1269497578069,1821947.33446694,0.0,1.0
2024-07-18,73.69,74.4,73.66,74.09,1055398,70.5619941794936,71.2418559771248,70.5332676246641,70.9450149105534,1102183.68293511,0.0,1.0
2024-07-19,73.66,73.9,73.05,73.21,887935,70.5332676246641,70.7630800633,69.9491610097979,70.1023693022218,927297.065663367,0.0,1.0
2024-07-22,73.74,74.22,73.38,73.84,1008476,70.6098717708761,71.0694966481479,70.2651531129223,70.7056269536411,1053181.63558361,0.0,1.0
2024-07-23,72.81,73.5,72.49,73.36,1145008,69.719348571162,70.3800593322402,69.4129319863142,70.2460020763693,1195766.08486103,0.0,1.0
2024-07-24,73.0,73.205,71.88,72.91,1563681,69.9012834184155,70.0975815430836,68.828825371448,69.815103753927,1632998.81515376,0.0,1.0
2024-07-25,72.64,74.3,72.48,73.45,1322395,69.5565647604616,71.1461007943598,69.4033564680377,70.3321817408577,1381016.63201463,0.0,1.0
2024-07-26,74.29,74.36,73.08,73.08,994711,71.1365252760833,71.2035539040188,69.9778875646274,69.9778875646274,1038806.43457356,0.0,1.0
2024-07-29,73.8,74.14,73.33,73.9,832292,70.6673248805351,70.9928925019359,70.2172755215398,70.7630800633,869187.417294165,0.0,1.0
2024-07-30,73.23,73.99,72.86,73.99,1232552,70.1215203387748,70.8492597277885,69.7672261625445,70.8492597277885,1287190.90122308,0.0,1.0
2024-07-31,73.77,74.48,73.2,73.56,2241577,70.6385983257056,71.3184601233368,70.0927937839454,70.4375124418992,2340945.87391925,0.0,1.0
2024-08-01,74.19,74.59,73.63,73.77,2111160,71.0407700933184,71.4237908243782,70.5045410698347,70.6385983257056,2204747.50195214,0.0,1.0
2024-08-02,75.06,75.27,73.64,75.08,2404264,71.8738401833735,72.0749260671799,70.5141165881112,71.8929912199265,2510844.77161061,0.0,1.0
2024-08-05,73.19,74.57,72.645,73.98,1866539,70.0832182656689,71.4046397878252,69.5613525195999,70.839684209512,1949282.47861187,0.0,1.0
2024-08-06,73.48,74.45,72.59,73.19,1887726,70.3609082956872,71.2897335685073,69.5086871690792,70.0832182656689,1971408.69610551,0.0,1.0
2024-08-07,73.26,74.33,71.49,71.97,3153691,70.1502468936043,71.1748273491893,68.4553801586647,68.9150050359364,3293493.79212326,0.0,1.0
2024-08-08,73.3,73.91,72.38,72.71,1699822,70.1885489667103,70.7726555815765,69.3076012852727,69.6235933883971,1775174.93144209,0.0,1.0
2024-08-09,73.66,73.72,72.505,73.12,1231087,70.5332676246641,70.5907207343231,69.4272952637289,70.0161896377334,1285660.95792633,0.0,1.0
2024-08-12,73.2,73.51,72.975,73.09,994059,70.0927937839454,70.3896348505167,69.8773446227242,69.9874630829039,1038125.53148176,0.0,1.0
2024-08-13,75.08,75.33,73.48,73.5,1896931,71.8929912199265,72.1323791768389,70.3609082956872,70.3800593322402,1981021.75279257,0.0,1.0
2024-08-14,75.65,75.8,74.75,74.89,1350195,72.4387957616867,72.5824285358341,71.5769991168021,71.7110563726731,1410049.00310648,0.0,1.0
2024-08-15,76.78,77.005,75.75,76.0,1421029,73.5208293269307,73.7362784881518,72.5345509444517,72.773938901364,1484023.06691655,0.0,1.0
2024-08-16,76.42,76.99,76.1,76.8,1220177,73.1761106689768,73.7219152107371,72.869694084129,73.5399803634837,1274267.31876762,0.0,1.0
2024-08-19,77.15,77.45,76.7234,76.87,1633991,73.875123503161,74.1623890514558,73.4666318934857,73.6070089914191,1706425.65009866,0.0,1.0
2024-08-20,77.27,77.36,76.91,77.04,985421,73.9900297224789,74.0762093869674,73.6453110645251,73.7697928021196,1029104.60984538,0.0,1.0
2024-08-21,77.98,78.42,77.49,77.5,822254,74.6698915201101,75.0912143242759,74.2006911245618,74.2102666428383,858704.433804238,0.0,1.0
2024-08-22,78.31,78.705,78.03,78.25,1389104,74.9858836232344,75.364116595156,74.7177691114926,74.9284305135755,1450682.83500622,0.0,1.0
2024-08-23,78.73,78.84,78.185,78.63,794176,75.3880553908472,75.4933860918887,74.8661896447783,75.2923002080823,829381.73900147,0.0,1.0
2024-08-26,79.02,79.21,78.72,78.76,1173498,75.6657454208656,75.847680268119,75.3784798725708,75.4167819456767,1225519.0435807,0.0,1.0
2024-08-27,79.99,80.16,79.105,79.21,1329525,76.5945706936856,76.7573545043861,75.7471373262158,75.847680268119,1388462.70416876,0.0,1.0
2024-08-28,80.13,80.67,79.92,80.26,1183767,76.7286279495566,77.2457059364873,76.5275420657502,76.853109687151,1236243.26727646,0.0,1.0
2024-08-29,80.0,80.35,79.57,80.22,1115894,76.6041462119621,76.9392893516395,76.1923989260728,76.814807614045,1165361.46428664,0.0,1.0
2024-08-30,80.49,80.82,80.04,80.19,1746509,77.0733466075104,77.3893387106347,76.6424482850681,76.7860810592155,1823931.56126818,0.0,1.0
2024-09-03,80.5,81.25,79.5,79.8,1592080,77.0829221257869,77.8010859965241,76.1253702981374,76.4126358464322,1662656.73985295,0.0,1.0
2024-09-04,81.3,81.41,79.76,80.14,1581527,77.8489635879065,77.954294288948,76.3743337733263,76.7382034678331,1651635.9264669,0.0,1.0
2024-09-05,81.43,81.83,80.97,81.65,1588994,77.973445325501,78.3564660565608,77.5329714847822,78.1841067275839,1659433.93779578,0.0,1.0
2024-09-06,80.75,81.7,80.68,81.39,1326171,77.3223100826993,78.2319843189663,77.2552814547638,77.935143252395,1384960.02169962,0.0,1.0
2024-09-09,81.54,82.14,81.05,81.28,1979442,78.0787760265424,78.6533071231321,77.6095756309941,77.8298125513535,2067190.45679112,0.0,1.0
2024-09-10,79.66,81.075,79.33,80.84,2003984,76.2785785905613,77.6335144266854,75.962586487437,77.4084897471877,2092820.40108379,0.0,1.0
2024-09-11,79.52,79.6,78.56,79.36,2786697,76.1445213346904,76.2211254809023,75.2252715801468,75.9913130422664,2910230.9864944,0.0,1.0
2024-09-12,80.63,80.7,79.48,79.5,1818407,77.2074038633813,77.2744324913168,76.1062192615844,76.1253702981374,1899016.79208695,0.0,1.0
2024-09-13,81.54,81.65,80.41,80.82,1110287,78.0787760265424,78.1841067275839,76.9967424612984,77.3893387106347,1159505.90656319,0.0,1.0
2024-09-16,81.88,82.32,81.345,81.54,1383127,78.4043436479433,78.825666452109,77.8920534201508,78.0787760265424,1444440.87522147,0.0,1.0
2024-09-17,81.03,81.72,80.89,81.58,1092039,77.5904245944412,78.2511353555193,77.4563673385702,78.1170780996484,1140448.9746321,0.0,1.0
2024-09-18,80.79,81.22,80.5,81.03,1000562,77.3606121558053,77.7723594416946,77.0829221257869,77.5904245944412,1044916.80879149,0.0,1.0
2024-09-19,81.23,81.28,80.7,81.28,1036714,77.7819349599711,77.8298125513535,77.2744324913168,77.8298125513535,1082671.42316964,0.0,1.0
2024-09-20,81.09,81.28,80.4,81.17,1788805,77.6478777041001,77.8298125513535,76.987166943022,77.7244818503121,1868102.53852361,0.0,1.0
2024-09-23,80.57,81.16,80.43,81.13,1281417,77.1499507537224,77.7149063320356,77.0158934978515,77.6861797772061,1338222.08156132,0.0,1.0
2024-09-24,79.56,80.5,79.47,80.5,919720,76.1828234077963,77.0829221257869,76.0966437433079,77.0829221257869,960491.091388347,0.0,1.0
2024-09-25,78.91,79.87,78.81,79.87,1303887,75.5604147198242,76.4796644743677,75.4646595370592,76.4796644743677,1361688.17431074,0.0,1.0
2024-09-26,79.05,79.535,78.83,79.41,1668676,75.6944719756951,76.1588846121051,75.4838105736122,76.0391906336489,1742648.23252027,0.0,1.0
2024-09-27,79.18,79.88,79.14,79.5,1047650,75.8189537132895,76.4892399926442,75.7806516401835,76.1253702981374,1094092.21490563,0.0,1.0
2024-09-30,78.75,79.62,78.3,79.39,1649047,75.4072064274002,76.2402765174553,74.9763081049579,76.0200395970959,1722149.08100365,0.0,1.0
2024-10-01,77.43,78.47,77.01,78.39,2151821,74.1432380149029,75.1390919156584,73.7410662472901,75.0624877694464,2247210.9998286,0.0,1.0
2024-10-02,77.84,77.9,76.78,77.27,1202702,74.5358342642392,74.5932873738981,73.5208293269307,73.9900297224789,1256017.65384568,0.0,1.0
2024-10-03,76.77,77.38,76.16,77.38,1285641,73.5112538086542,74.0953604235204,72.927147193788,74.0953604235204,1342633.33103945,0.0,1.0
2024-10-04,78.01,78.05,76.12,76.23,1919821,74.6986180749396,74.7369201480456,72.888845120682,72.9941758217234,2004926.46409806,0.0,1.0
2024-10-07,76.81,77.3,76.5,77.01,1374757,73.5495558817602,74.0187562773084,73.2527148151888,73.7410662472901,1435699.83399705,0.0,1.0
2024-10-08,77.12,77.26,76.5,76.83,1603386,73.8463969483315,73.9804542042024,73.2527148151888,73.5687069183131,1674463.93365024,0.0,1.0
2024-10-09,78.02,78.41,77.4,77.4,1041993,74.7081935932161,75.0816388059994,74.1145114600734,74.1145114600734,1088184.4406874,0.0,1.0
2024-10-10,77.66,78.19,77.24,77.93,956706,74.3634749352622,74.8709774039165,73.9613031676494,74.6220139287276,999116.676899252,0.0,1.0
2024-10-11,77.96,78.005,77.52,77.68,609302,74.6507404835571,74.6938303158013,74.2294176793913,74.3826259718152,636312.293921087,0.0,1.0
2024-10-14,78.36,78.5,77.58,77.85,1058285,75.0337612146169,75.1678184704878,74.2868707890503,74.5454097825156,1105198.6633431,0.0,1.0
2024-10-15,77.18,78.596,76.98,78.5,1331917,73.9038500579905,75.2597434459422,73.7123396924606,75.1678184704878,1390960.74127853,0.0,1.0
2024-10-16,76.94,77.36,76.78,77.15,808333,73.6740376193546,74.0762093869674,73.5208293269307,73.875123503161,844166.31733051,0.0,1.0
2024-10-17,76.72,76.87,76.22,76.78,1401491,73.4633762172717,73.6070089914191,72.9846003034469,73.5208293269307,1463618.94942042,0.0,1.0
2024-10-18,78.72,79.29,78.09,78.45,1373062,75.3784798725708,75.924284414331,74.7752222211516,75.1199408791054,1433929.69482437,0.0,1.0
2024-10-21,77.15,78.74,77.04,78.22,1442200,73.875123503161,75.3976309091237,73.7697928021196,74.899703958746,1506132.57513186,0.0,1.0
2024-10-22,77.25,77.48,76.505,76.68,970548,73.9708786859259,74.1911156062853,73.257502574327,73.4250741441657,1013572.29131124,0.0,1.0
2024-10-23,77.48,78.005,76.83,76.84,1313908,74.1911156062853,74.6938303158013,73.5687069183131,73.5782824365896,1372153.40419245,0.0,1.0
2024-10-24,77.9,78.54,77.66,77.88,1088955,74.5932873738981,75.2061205435938,74.3634749352622,74.5741363373451,1137228.26123472,0.0,1.0
2024-10-25,77.98,79.2,77.81,78.41,1022872,74.6698915201101,75.8381047498425,74.5071077094097,75.0816388059994,1068215.80875764,0.0,1.0
2024-10-28,77.49,78.63,77.46,78.63,759343,74.2006911245618,75.2923002080823,74.1719645697323,75.2923002080823,793004.59575534,0.0,1.0
2024-10-29,76.26,77.72,76.14,77.06,1201150,73.0229023765529,74.4209280449212,72.907996157235,73.7889438386725,1254396.85384803,0.0,1.0
2024-10-30,76.4,76.59,75.14,75.79,985517,73.1569596324238,73.3388944796773,71.9504443295854,72.5728530175576,1029204.86551534,0.0,1.0
2024-10-31,76.0,76.32,75.54,76.11,1313892,72.773938901364,73.0803554862119,72.3334650606453,72.8792696024055,1372136.69491412,0.0,1.0
2024-11-01,75.6,76.58,75.54,76.11,989542,72.3909181703042,73.3293189614008,72.3334650606453,72.8792696024055,1033408.29334429,0.0,1.0
2024-11-04,75.86,76.31,75.55,76.17,1136170,72.6398816454931,73.0707799679354,72.3430405789217,72.9367227120645,1186536.29724557,0.0,1.0
2024-11-05,77.845,78.03,75.7,75.895,1161964,74.5406220233774,74.7177691114926,72.4866733530692,72.6733959594608,1213473.74256727,0.0,1.0
2024-11-06,76.48,77.26,75.095,76.61,1791885,73.2335637786358,73.9804542042024,71.9073544973412,73.3580455162302,1871319.07460141,0.0,1.0
2024-11-07,77.26,77.825,76.83,77.03,1282803,73.9804542042024,74.5214709868244,73.5687069183131,73.760217283843,1339669.52279634,0.0,1.0
2024-11-08,77.89,78.19,76.89,76.89,1925259,74.5837118556216,74.8709774039165,73.6261600279721,73.6261600279721,2010605.53006919,0.0,1.0
2024-11-11,77.06,78.4,76.99,77.53,1024965,73.7889438386725,75.0720632877229,73.7219152107371,74.2389931976678,1070401.5912287,0.0,1.0
2024-11-12,76.9,77.29,76.63,77.11,1027416,73.6357355462486,74.0091807590319,73.3771965527832,73.836821430055,1072961.2438023,0.0,1.0
2024-11-13,77.95,78.01,76.54,76.74,1427489,74.6411649652806,74.6986180749396,73.2910168882948,73.4825272538247,1490769.43804077,0.0,1.0
2024-11-14,78.77,79.49,78.46,78.79,1908750,75.4263574639532,76.1157947798609,75.1295163973819,75.4455085005062,1993364.68782619,0.0,1.0
2024-11-15,75.76,77.72,75.49,77.72,1935932,73.8272459117785,75.7372432980917,73.5641340269293,75.7372432980917,1986613.56669409,1.34,1.0
2024-11-18,76.03,76.77,75.8,75.8,1148365,74.0903577966278,74.8114792588073,73.8662254502747,73.8662254502747,1178428.52358278,0.0,1.0
2024-11-19,76.09,76.17,74.9,75.65,1088202,74.1488271043721,74.2267861813644,72.9891858341105,73.720052180914,1116690.49145509,0.0,1.0
2024-11-20,75.99,76.28,75.145,75.63,834501,74.0513782581316,74.333979912229,73.2279355073996,73.7005624116659,856347.74776169,0.0,1.0
2024-11-21,78.11,78.21,76.465,76.54,1275478,76.1172937984295,76.21474264467,74.5142602777738,74.5873469124542,1308869.26752585,0.0,1.0
2024-11-22,78.21,78.28,77.42,77.76,1005332,76.21474264467,76.2829568370383,75.4448967593703,75.7762228365879,1031651.0033574,0.0,1.0
2024-11-25,78.14,79.4,78.05,78.79,1845899,76.1465284523017,77.3743839149316,76.0588244906852,76.7799459528647,1894223.55544877,0.0,1.0
2024-11-26,77.94,78.09,77.27,78.07,1356913,75.9516307598207,76.0978040291814,75.2987234900096,76.0783142599333,1392436.18816342,0.0,1.0
2024-11-27,77.63,77.94,77.32,77.41,1102652,75.6495393364753,75.9516307598207,75.3474479131298,75.4351518747462,1131518.78399777,0.0,1.0
2024-11-29,77.58,77.84,77.14,77.55,1357527,75.600814913355,75.8541819135803,75.172039989897,75.5715802594829,1393066.26232405,0.0,1.0
2024-12-02,76.4,78.2,76.345,77.9,2273238,74.4509185277175,76.2049977600459,74.3973216622853,75.9126512213246,2332750.040355,0.0,1.0
2024-12-03,78.05,78.74,75.64,76.72,3141178,76.0588244906852,76.7312215297445,73.71030729629,74.762754835687,3223412.20156545,0.0,1.0
2024-12-04,77.36,78.3095,77.21,77.83,1452174,75.386427451626,76.3117042466793,75.2402541822653,75.8444370289562,1490191.06538888,0.0,1.0
2024-12-05,78.39,78.58,77.5,77.74,1445418,76.3901505679028,76.5753033757597,75.5228558363627,75.7567330673398,1483258.19726304,0.0,1.0
2024-12-06,77.68,78.7,77.61,78.36,1332272,75.6982637595955,76.6922419912483,75.6300495672272,76.3609159140307,1367150.10120535,0.0,1.0
2024-12-09,78.72,79.91,78.53,79.72,1995041,76.7117317604964,77.8713730307579,76.5265789526395,77.6862202229011,2047270.00571866,0.0,1.0
2024-12-10,79.24,79.505,77.84,78.44,2453910,77.2184657609468,77.476705203484,75.8541819135803,76.4388749910231,2518151.92757095,0.0,1.0
2024-12-11,78.87,79.8,78.84,79.42,1083751,76.8579050298571,77.7641792998934,76.8286703759849,77.3938736841797,1112122.96688018,0.0,1.0
2024-12-12,79.11,79.39,78.36,79.29,1216984,77.0917822608342,77.3646390303075,76.3609159140307,77.267190184067,1248843.92884132,0.0,1.0
2024-12-13,78.86,79.32,78.32,78.92,988995,76.848160145233,77.2964248379392,76.3219363755345,76.9066294529773,1014886.31025915,0.0,1.0
2024-12-16,77.43,79.71,77.18,78.61,1742714,75.4546416439943,77.676475338277,75.2110195283932,76.6045380296319,1788337.23254108,0.0,1.0
2024-12-17,77.55,78.23,77.24,77.45,1674416,75.5715802594829,76.2342324139181,75.2694888361374,75.4741314132424,1718251.23087466,0.0,1.0
2024-12-18,75.49,77.93,75.44,77.32,1700881,73.5641340269293,75.9418858751967,73.515409603809,75.3474479131298,1745409.06908518,0.0,1.0
2024-12-19,74.71,75.82,74.61,75.49,1573140,72.8040330262536,73.8857152195228,72.7065841800131,73.5641340269293,1614323.88446967,0.0,1.0
2024-12-20,75.17,76.0,74.23,74.23,2985607,73.2522977189598,74.0611231427556,72.3362785642994,72.3362785642994,3063768.44383834,0.0,1.0
2024-12-23,75.78,75.94,74.82,75.3,1097438,73.8467356810266,74.0026538350114,72.9112267571181,73.3789812190724,1126168.28452943,0.0,1.0
2024-12-24,76.37,76.38,75.26,75.85,920524,74.4216838738454,74.4314287584694,73.3400016805762,73.9149498733949,944622.779553987,0.0,1.0
2024-12-26,76.45,76.62,75.63,75.69,557270,74.4996429508378,74.6653059894466,73.7005624116659,73.7590317194102,571859.002439969,0.0,1.0
2024-12-27,76.48,76.68,76.13,76.13,989058,74.5288776047099,74.7237752971908,74.1878066428683,74.1878066428683,1014950.95956228,0.0,1.0
2024-12-30,76.23,76.74,75.5754,76.35,1172882,74.2852554891087,74.7822446049351,73.6473553416186,74.4021941045973,1203587.36429342,0.0,1.0
2024-12-31,76.81,76.98,76.23,76.85,1455558,74.8504587973034,75.0161218359122,74.2852554891087,74.8894383357996,1493663.65652829,0.0,1.0
2025-01-02,76.55,77.54,76.3,76.96,1328865,74.5970917970782,75.5618353748589,74.3534696814771,74.9966320666641,1363653.9079394,0.0,1.0
2025-01-03,76.15,77.24,76.1,76.94,787848,74.2072964121163,75.2694888361374,74.1585719889961,74.9771422974161,808473.399526846,0.0,1.0
2025-01-06,75.69,77.08,75.61,76.89,850403,73.7590317194102,75.1135706821527,73.6810726424178,74.9284178742958,872666.052814538,0.0,1.0
2025-01-07,75.84,76.68,75.71,76.235,1351451,73.9052049887709,74.7237752971908,73.7785214886583,74.2901279314207,1386831.19620023,0.0,1.0
2025-01-08,75.91,75.975,75.13,75.52,1747362,73.9734191811392,74.0367609311955,73.2133181804636,73.5933686808014,1793106.91446069,0.0,1.0
2025-01-10,73.71,76.25,73.59,75.44,1953463,71.8295445638489,74.3047452583568,71.7126059483604,73.515409603809,2004603.51801351,0.0,1.0
2025-01-13,73.75,74.43,73.4,73.51,1689647,71.8685241023451,72.5311762567803,71.5274531405035,71.634646871368,1733880.96954024,0.0,1.0
2025-01-14,75.29,75.35,73.78,74.03,1653345,73.3692363344483,73.4277056421926,71.8977587562173,72.1413808718184,1696628.60442714,0.0,1.0
2025-01-15,75.69,76.415,75.36,76.235,2592653,73.7590317194102,74.4655358546536,73.4374505268166,74.2901279314207,2660527.13810719,0.0,1.0
2025-01-16,75.96,76.47,74.84,76.27,1747276,74.0221436042595,74.5191327200858,72.9307165263662,74.3242350276049,1793018.66303103,0.0,1.0
2025-01-17,77.07,78.19,76.7,77.69,2017296,75.1038257975286,76.1952528754219,74.7432650664389,75.7080086442196,2070107.62859322,0.0,1.0
2025-01-21,77.64,78.59,77.27,77.77,1751336,75.6592842210993,76.5850482603838,75.2987234900096,75.7859677212119,1797184.95145478,0.0,1.0
2025-01-22,77.06,78.11,77.0,77.8,1220761,75.0940809129046,76.1172937984295,75.0356116051603,75.8152023750841,1252719.80849071,0.0,1.0
2025-01-23,76.31,77.2,76.241,77.09,1717856,74.3632145661011,75.2305092976413,74.2959748621952,75.1233155667768,1762828.46465002,0.0,1.0
2025-01-24,76.78,76.95,76.04,76.27,1381918,74.8212241434313,74.9868871820401,74.1001026812518,74.3242350276049,1418095.80442844,0.0,1.0
2025-01-27,78.23,78.58,76.6,76.79,2277482,76.2342324139181,76.5753033757597,74.6458162201985,74.8309690280553,2337105.14579107,0.0,1.0
2025-01-28,77.56,78.38,77.21,77.63,1707812,75.581325144107,76.3804056832788,75.2402541822653,75.6495393364753,1752521.51860859,0.0,1.0
2025-01-29,78.18,78.57,77.47,77.47,968772,76.1855079907979,76.5655584911357,75.4936211824905,75.4936211824905,994133.883955307,0.0,1.0
2025-01-30,79.32,79.5,78.81,79.04,1064355,77.2964248379392,77.471832761172,76.7994357221128,77.0235680684659,1092219.19095231,0.0,1.0
2025-01-31,78.55,79.29,78.31,78.88,1470362,76.5460687218876,77.267190184067,76.3121914909105,76.8676499144811,1508855.21658377,0.0,1.0
2025-02-03,78.16,78.41,76.9712,77.84,1340268,76.1660182215497,76.4096403371509,75.0075463374431,75.8541819135803,1375355.43180543,0.0,1.0
2025-02-04,77.87,78.54,77.4,77.79,1451248,75.8834165674524,76.5363238372635,75.4254069901222,75.80545749046,1489240.82325085,0.0,1.0
2025-02-05,79.12,79.16,78.0,78.06,1605503,77.1015271454582,77.1405066839544,76.010100067565,76.0685693753093,1647534.1288682,0.0,1.0
2025-02-06,80.11,80.52,79.39,80.52,1468350,78.0662707232389,78.4658109928248,77.3646390303075,78.4658109928248,1506790.54360136,0.0,1.0
2025-02-07,80.03,80.55,79.645,80.41,1330127,77.9883116462465,78.4950456466969,77.6131335882207,78.3586172619603,1364948.94636078,0.0,1.0
2025-02-10,80.42,80.63,80.04,80.48,1471007,78.3683621465843,78.5730047236893,77.9980565308706,78.4268314543286,1509517.10230627,0.0,1.0
2025-02-11,81.53,81.595,80.15,80.57,1437798,79.4500443398535,79.5133860899098,78.1052502617351,78.514535415945,1475438.71012289,0.0,1.0
2025-02-12,81.39,81.52,80.7,81.24,1642435,79.3136159551169,79.4402994552295,78.6412189160576,79.1674426857562,1685432.98701256,0.0,1.0
2025-02-13,82.71,82.95,81.79,82.74,2419874,80.599940725491,80.8338179564682,79.7034113400787,80.6291753793632,2483224.88501161,0.0,1.0
2025-02-14,84.9,85.61,82.74,82.74,2466598,82.7340704581573,83.4259572664646,80.6291753793632,80.6291753793632,2531172.0919849,0.0,1.0
2025-02-18,86.74,86.98,84.61,84.9,3025905,84.5271292289819,84.761006459959,82.4514688040599,82.7340704581573,3105121.42189265,0.0,1.0
2025-02-19,86.85,87.03,86.105,86.38,1515855,84.6343229598464,84.8097308830793,83.9083290553549,84.1763133825162,1555539.19669754,0.0,1.0
2025-02-20,86.55,86.825,86.2,86.26,1761414,84.341976421125,84.6099607482863,84.0009054592834,84.0593747670277,1807526.78759631,0.0,1.0
2025-02-21,87.29,87.59,86.57,87.01,1774426,85.0630978833045,85.3554444220259,84.3614661903731,84.7902411138312,1820879.43414062,0.0,1.0
2025-02-24,87.2,88.385,87.06,87.41,2376420,84.9753939216881,86.1301627496376,84.8389655369514,85.180036498793,2438633.28472445,0.0,1.0
2025-02-25,87.55,88.15,86.74,87.01,2344538,85.3164648835297,85.9011579609725,84.5271292289819,84.7902411138312,2405916.6326244,0.0,1.0
2025-02-26,86.08,87.74,85.74,87.43,2023012,83.8839668437948,85.5016176913866,83.5526407665772,85.1995262680411,2075973.27012774,0.0,1.0
2025-02-27,86.12,86.48,85.222,85.51,2220984,83.922946382291,84.2737622287567,83.0478557430516,83.3285084202242,2279128.06121832,0.0,1.0
2025-02-28,86.26,87.21,85.66,86.82,2235891,84.0593747670277,84.9851388063121,83.4746816895849,84.6050883059743,2294425.31775352,0.0,1.0
2025-03-03,86.92,87.73,86.21,86.355,1935067,84.7025371522147,85.4918728067625,84.0106503439074,84.1519511709561,1985725.92150036,0.0,1.0
2025-03-04,85.82,88.16,85.75,88.0,2426431,83.6305998435696,85.9109028455966,83.5623856512013,85.7549846916118,2489953.54343392,0.0,1.0
2025-03-05,84.69,84.73,82.695,83.5,4594486,82.5294278810523,82.5684074195485,80.585323398555,81.3697866107907,4714766.95441062,0.0,1.0
2025-03-06,84.45,85.085,83.855,84.27,2967533,82.2955506500752,82.9143508237022,81.7157300149444,82.1201427268423,3045221.27709672,0.0,1.0
2025-03-07,82.4,84.58,81.72,84.27,4142444,80.2978493021456,82.4222341501878,79.6351971477104,82.1201427268423,4250890.75942261,0.0,1.0
2025-03-10,80.95,83.45,80.72,82.21,4039898,78.8848410316588,81.3210621876705,78.6607086853057,80.1126964942887,4145660.16516093,0.0,1.0
2025-03-11,83.37,83.83,80.7,80.95,3670404,81.2431031106781,81.6913678033843,78.6412189160576,78.8848410316588,3766493.02849907,0.0,1.0
2025-03-12,82.92,84.02,82.285,83.6,2753674,80.804583302596,81.8765206112412,80.1857831289691,81.4672354570312,2825763.57364452,0.0,1.0
2025-03-13,82.28,82.98,81.93,82.52,2183990,80.180910686657,80.8630526103403,79.8398397248154,80.4147879176342,2241165.57995024,0.0,1.0
2025-03-14,83.4,83.55,82.03,82.28,1774747,81.2723377645503,81.418511033911,79.9372885710559,80.180910686657,1821208.83773275,0.0,1.0
2025-03-17,84.74,85.13,83.82,84.07,2892027,82.5781523041725,82.9582028045104,81.6816229187602,81.9252450343614,2967738.57420902,0.0,1.0
2025-03-18,85.59,85.96,84.46,84.5,4034999,83.4064674972165,83.7670282283062,82.3052955346992,82.3442750731954,4140632.91220822,0.0,1.0
2025-03-19,85.68,85.86,84.77,85.56,3790873,83.494171458833,83.6695793820658,82.6073869580447,83.3772328433444,3890115.83641074,0.0,1.0
2025-03-20,85.56,86.49,85.47,86.07,3398087,83.3772328433444,84.2835071133807,83.289528881728,83.8742219591708,3487046.92882127,0.0,1.0
2025-03-21,84.92,87.07,84.46,85.4,13187743,82.7535602274054,84.8487104215754,82.3052955346992,83.2213146893596,13532990.3931931,0.0,1.0
2025-03-24,83.79,85.81,83.4,85.18,3331304,81.6523882648881,83.6208549589456,81.2723377645503,83.0069272276306,3418515.58896815,0.0,1.0
2025-03-25,84.14,84.65,83.62,84.34,5198685,81.9934592267297,82.4904483425561,81.4867252262793,82.1883569192107,5334783.5306039,0.0,1.0
2025-03-26,85.37,85.6,83.21,83.95,3098104,83.1920800354875,83.4162123818406,81.0871849566934,81.8083064188729,3179210.54945588,0.0,1.0
2025-03-27,86.26,86.4,84.95,84.95,2355545,84.0593747670277,84.1958031517643,82.7827948812775,82.7827948812775,2417211.78944221,0.0,1.0
2025-03-28,86.3,87.44,85.73,86.92,3278058,84.0983543055238,85.2092711526652,83.5428958819532,84.7025371522147,3363875.63985207,0.0,1.0
2025-03-31,87.03,87.4,86.41,86.5,3024313,84.8097308830793,85.170291614169,84.2055480363884,84.2932519980048,3103487.74426442,0.0,1.0
2025-04-01,87.18,87.275,85.98,86.86,2016319,84.95590415244,85.0484805563684,83.7865179975544,84.6440678444705,2069105.05130504,0.0,1.0
2025-04-02,87.41,87.48,86.495,86.87,2020828,85.180036498793,85.2482506911614,84.2883795556928,84.6538127290945,2073732.094286,0.0,1.0
2025-04-03,89.82,91.29,89.07,89.3,3817572,87.5285536931883,88.9610517329232,86.7976873463848,87.0218196927379,3917513.8006043,0.0,1.0
2025-04-04,83.93,89.65,83.9,89.37,3856731,81.7888166496248,87.3628906545795,81.7595819957526,87.0900338851062,3957697.96030525,0.0,1.0
2025-04-07,82.99,85.77,82.25,82.38,4105652,80.8727974949644,83.5818754204494,80.1516760327849,80.2783595328975,4213135.5663963,0.0,1.0
2025-04-08,81.84,85.18,81.41,84.635,3052130,79.752135763199,83.0069272276306,79.333105724365,82.4758310156201,3132032.97704363,0.0,1.0
2025-04-09,85.09,85.875,81.0,83.47,6596900,82.9192232660142,83.6841967090019,78.933565454779,81.3405519569186,6769602.980954,0.0,1.0
2025-04-10,84.99,86.59,83.95,86.46,3288813,82.8217744197737,84.3809559596212,81.8083064188729,84.2542724595086,3374912.19945736,0.0,1.0
2025-04-11,86.6,87.15,85.6002,86.56,2756288,84.3907008442452,84.9266694985678,83.4164072795331,84.3517213057491,2828446.00663459,0.0,1.0
2025-04-14,87.96,88.16,86.9,86.91,1650412,85.7160051531156,85.9109028455966,84.6830473829667,84.6927922675907,1693618.82020377,0.0,1.0
2025-04-15,88.32,89.17,88.07,88.24,1788394,86.0668209995813,86.8951361926253,85.8231988839801,85.9888619225889,1835213.10820541,0.0,1.0
2025-04-16,87.9,90.67,87.39,90.07,2943982,85.6575358453713,88.3568688862323,85.1605467295449,87.7721758087895,3021053.7257007,0.0,1.0
2025-04-17,89.31,89.7599,88.04,88.09,1472082,87.0315645773619,87.4699869365978,85.793964230108,85.8426886532282,1510620.24517709,0.0,1.0
2025-04-21,88.47,89.37,87.56,89.02,1756994,86.212994268942,87.0900338851062,85.3262097681537,86.7489629232646,1802991.07458326,0.0,1.0
2025-04-22,90.71,91.04,89.63,89.69,1769155,88.3958484247285,88.717429617322,87.3434008853314,87.4018701930757,1815470.44244564,0.0,1.0
2025-04-23,88.84,90.47,87.95,90.47,3464805,86.5735550000317,88.1619711937514,85.7062602684916,88.1619711937514,3555511.56701244,0.0,1.0
2025-04-24,88.15,89.55,88.045,89.48,1871341,85.9011579609725,87.265441808339,85.79883667242,87.1972276159707,1920331.61211803,0.0,1.0
2025-04-25,87.88,88.46,87.06,88.04,1546415,85.6380460761232,86.203249384318,84.8389655369514,85.793964230108,1586899.23961133,0.0,1.0
2025-04-28,88.02,88.25,87.32,87.91,1665177,85.7744744608599,85.998606807213,85.0923325371766,85.6672807299954,1708770.35926208,0.0,1.0
2025-04-29,88.93,89.0,87.06,88.06,1429082,86.6612589616482,86.7294731540165,84.8389655369514,85.8134539993561,1466494.53034421,0.0,1.0
2025-04-30,90.74,90.92,88.88,89.73,2047036,88.4250830786006,88.6004910018335,86.6125345385279,87.4408497315719,2100626.20438693,0.0,1.0
2025-05-01,89.54,90.27,89.31,90.27,1538653,87.255696923715,87.9670735012704,87.0315645773619,87.9670735012704,1578934.03499429,0.0,1.0
2025-05-02,89.71,90.65,89.61,90.645,1704270,87.4213599623238,88.3373791169842,87.3239111160833,88.3325066746722,1748886.79112166,0.0,1.0
2025-05-05,89.86,90.03,88.29,89.36,912117,87.5675332316845,87.7331962702933,86.0375863457092,87.0802890004822,935995.689214453,0.0,1.0
2025-05-06,90.51,90.92,89.795,90.52,1766392,88.2009507322475,88.6004910018335,87.5041914816282,88.2106956168716,1812635.10872278,0.0,1.0
2025-05-07,91.05,91.36,90.23,90.625,1524157,88.7271745019461,89.0292659252915,87.9280939627742,88.3130169054241,1564058.53819853,0.0,1.0
2025-05-08,89.78,91.37,89.71,91.08,1515595,87.4895741546921,89.0390108099156,87.4213599623238,88.7564091558182,1555272.39004972,0.0,1.0
2025-05-09,89.5,90.05,89.345,89.8,1500672,87.2167173852188,87.7526860395414,87.0656716735461,87.5090639239402,1539958.71464388,0.0,1.0
2025-05-12,87.67,88.865,86.82,88.84,1632019,85.4334034990183,86.5979172115918,84.6050883059743,86.5735550000317,1674744.30222886,0.0,1.0
2025-05-13,87.39,88.14,87.28,87.4,1455388,85.1605467295449,85.8914130763485,85.0533529986804,85.170291614169,1493489.20602778,0.0,1.0
2025-05-14,86.62,87.27,85.65,87.13,1910090,84.4101906134934,85.0436081140564,83.4649368049608,84.9071797293197,1960095.03825894,0.0,1.0
2025-05-15,87.81,88.11,86.89,86.91,2142633,85.5698318837549,85.8621784224763,84.6733024983426,84.6927922675907,2198725.87789574,0.0,1.0
2025-05-16,88.3,88.44,86.075,86.81,1662575,86.9243708464974,87.0621897810219,84.7340342085194,85.4575836147728,1688886.22454626,0.9,1.0
2025-05-19,88.69,89.12,87.835,88.01,1183998,87.3082950212441,87.7315960344264,86.466615099684,86.6388887678396,1202735.46281541,0.0,1.0
2025-05-20,88.56,88.95,88.11,88.69,1054402,87.1803202963286,87.5642444710753,86.7373308639285,87.3082950212441,1071088.53010181,0.0,1.0
2025-05-21,88.94,89.155,88.32,88.49,1286043,87.5544002614664,87.7660507680575,86.9440592657152,87.1114108290663,1306395.38479416,0.0,1.0
2025-05-22,88.59,89.27,88.31,88.77,1138683,87.2098529251552,87.8792591785597,86.9342150561063,87.3870486981153,1156703.32636122,0.0,1.0
2025-05-23,89.45,89.65,88.06,88.45,1387734,88.0564549515198,88.2533391436976,86.6881098158841,87.0720339906308,1409695.70451527,0.0,1.0
2025-05-27,88.79,91.2,88.6,90.84,2660158,87.406737117333,89.7791916330755,87.2196971347641,89.4248000871555,2702256.56064631,0.0,1.0
2025-05-28,89.42,89.715,88.745,89.1,3227796,88.0269223226931,88.3173265061553,87.362438174093,87.7119076152086,3278877.76494024,0.0,1.0
2025-05-29,90.65,90.74,88.75,89.52,1367406,89.2377601045866,89.3263579910665,87.3673602788975,88.125364418782,1389046.00199203,0.0,1.0
2025-05-30,91.79,92.73,90.905,91.0,6680738,90.36,91.2853557032356,89.4887874496132,89.5823074408977,6786464.59738823,0.0,1.0
2025-06-02,91.56,91.57,90.04,91.32,1701017,90.1335831789955,90.1434273886044,88.6372633184443,89.8973221483822,1727936.59174414,0.0,1.0
2025-06-03,90.84,91.85,90.01,91.65,1806591,89.4248000871555,90.4190652576533,88.6077306896176,90.2221810654755,1835181.36221779,0.0,1.0
2025-06-04,90.97,91.5,90.49,91.1,1417214,89.552774812071,90.0745179213422,89.0802527508443,89.6807495369866,1439642.24280655,0.0,1.0
2025-06-05,92.02,92.38,90.5,91.07,2017838,90.5864168210044,90.9408083669245,89.0900969604532,89.6512169081599,2049771.46989819,0.0,1.0
2025-06-06,93.31,93.485,92.005,92.07,1415164,91.8563198605513,92.0285935287068,90.5716505065911,90.6356378690489,1437559.80035414,0.0,1.0
2025-06-09,92.06,92.8,91.475,92.61,1494433,90.62579365944,91.3542651704979,90.04990739732,91.1672251879289,1518083.27877379,0.0,1.0
2025-06-10,92.89,92.96,91.95,92.16,1149143,91.4428630569779,91.5117725242401,90.5175073537422,90.7242357555289,1167328.86199646,0.0,1.0
2025-06-11,92.86,93.23,92.06,92.66,1159132,91.4133304281512,91.7775661836801,90.62579365944,91.2164462359734,1177475.94378043,0.0,1.0
2025-06-12,93.53,93.61,92.62,93.21,1514739,92.0728924719468,92.1516461488179,91.1770693975378,91.7578777644623,1538710.63313413,0.0,1.0
2025-06-13,92.85,93.75,92.69,93.19,1250377,91.4034862185423,92.2894650833424,91.2459788648001,91.7381893452446,1270164.94942452,0.0,1.0
2025-06-16,92.79,94.74,92.51,93.5,1827896,91.344420960889,93.2640418346225,91.0687830918401,92.0433598431202,1856823.52633909,0.0,1.0
2025-06-17,92.2,93.14,91.94,92.51,1410272,90.7636125939645,91.6889682972001,90.5076631441333,91.0687830918401,1432590.38158477,0.0,1.0
2025-06-18,92.71,93.53,92.35,92.365,1249148,91.2656672840179,92.0728924719468,90.9112757380978,90.9260420525111,1268916.49977866,0.0,1.0
2025-06-20,92.57,94.6999,92.19,93.57,3154911,91.1278483494934,93.2245665540908,90.7537683843556,92.1122693103824,3204839.31706507,0.0,1.0
2025-06-23,92.99,93.72,92.11,92.5,1926760,91.5413051530668,92.2599324545157,90.6750147074845,91.0589388822312,1957252.10712705,0.0,1.0
2025-06-24,92.67,93.5,92.305,93.47,1586726,91.2262904455823,92.0433598431202,90.8669767948578,92.0138272142935,1611836.86963258,0.0,1.0
2025-06-25,91.56,92.28,91.185,92.13,1774008,90.1335831789955,90.8423662708356,89.7644253186621,90.6947031267022,1802082.71713148,0.0,1.0
2025-06-26,91.27,92.6,91.08,92.06,1722990,89.8481011003377,91.1573809783201,89.6610611177688,90.62579365944,1750257.32735724,0.0,1.0
2025-06-27,91.1,91.415,90.665,91.3,1897867,89.6807495369866,89.9908421396666,89.2525264189999,89.8776337291644,1927901.85845507,0.0,1.0
2025-06-30,92.72,92.85,90.98,91.1,1615685,91.2755114936267,91.4034862185423,89.5626190216799,89.6807495369866,1641254.16279327,0.0,1.0
2025-07-01,93.17,94.35,92.83,92.83,2007372,91.7185009260268,92.8801176598758,91.3837977993245,91.3837977993245,2039139.83930943,0.0,1.0
2025-07-02,93.58,94.0,92.98,93.14,2095461,92.1221135199913,92.5355703235646,91.5314609434579,91.6889682972001,2128622.89940239,0.0,1.0
2025-07-03,96.52,96.55,93.4,93.82,2593818,95.0163111450049,95.0458437738316,91.9449177470313,92.3583745506046,2634866.69123506,0.0,1.0
2025-07-07,96.82,97.23,96.12,96.57,2208396,95.3116374332716,95.7152500272361,94.6225427606493,95.0655321930493,2243345.16201859,0.0,1.0
2025-07-08,96.0,96.64,94.7,96.27,2162609,94.5044122453426,95.1344416603116,93.2246649961869,94.7702059047826,2196833.55588756,0.0,1.0
2025-07-09,95.86,96.425,94.4125,96.34,2026031,94.3665933108182,94.9227911537204,92.9416439699313,94.8391153720449,2058094.12892873,0.0,1.0
2025-07-10,95.45,95.65,94.955,95.46,1358371,93.9629807168537,94.1598649090315,93.4756923412136,93.9728249264626,1379868.01781762,0.0,1.0
2025-07-11,95.52,95.715,94.425,95.1,1223620,94.0318901841159,94.2238522714893,92.9539492319425,93.6184333805425,1242984.5042054,0.0,1.0
2025-07-14,95.49,96.0,95.08,95.59,1883369,94.0023575552892,94.5044122453426,93.5987449613248,94.1007996513781,1913174.41910137,0.0,1.0
2025-07-15,93.55,95.34,93.52,95.34,1146426,92.0925808911646,93.8546944111559,92.0630482623379,93.8546944111559,1164568.86387782,0.0,1.0
2025-07-16,95.45,95.51,93.665,93.79,1466217,93.9629807168537,94.022045974507,92.2057893016668,92.328841921778,1489420.7440239,0.0,1.0
2025-07-17,96.13,96.2825,95.14,95.5,1701331,94.6323869702582,94.7825111667938,93.6578102189781,94.0122017648981,1728255.56097831,0.0,1.0
2025-07-18,96.84,97.71,96.13,96.8,1182834,95.3313258524894,96.1877720884628,94.6323869702582,95.2919490140538,1201553.04183267,0.0,1.0
2025-07-21,97.61,97.92,96.72,96.78,1180715,96.0893299923739,96.3945004902495,95.2131953371827,95.272260594836,1199400.50741479,0.0,1.0
2025-07-22,99.17,99.29,97.665,97.78,1614694,97.6250266913607,97.7431572066674,96.1434731452228,96.256681555725,1640247.47963701,0.0,1.0
2025-07-23,99.85,100.23,99.11,99.11,1631179,98.2944329447652,98.668512909903,97.5659614337074,97.5659614337074,1656993.36443116,0.0,1.0
2025-07-24,100.17,100.67,99.66,99.97,1484477,98.6094476522497,99.1016581326942,98.1073929621963,98.4125634600719,1507969.71923417,0.0,1.0
2025-07-25,100.04,100.19,99.36,99.84,1501676,98.4814729273341,98.6291360714675,97.8120666739296,98.2845887351563,1525440.90349712,0.0,1.0
2025-07-28,98.16,99.38,97.445,99.29,1584020,96.6307615208628,97.8317550931474,95.9269005338272,97.7431572066674,1609088.0455954,0.0,1.0
2025-07-29,99.25,99.3,97.76,98.63,1672163,97.7037803682318,97.7530014162763,96.2369931365072,97.0934393724806,1698625.96027003,0.0,1.0
2025-07-30,99.25,100.11,98.79,99.02,1307115,97.7037803682318,98.5503823945964,97.2509467262229,97.4773635472274,1327800.86155379,0.0,1.0
2025-07-31,96.92,99.04,96.81,98.82,1596984,95.4100795293605,97.4970519664451,95.3017932236627,97.2804793550496,1622257.20849934,0.0,1.0
2025-08-01,97.27,98.27,96.69,98.24,1751666,95.7546268656716,96.7390478265606,95.183662708356,96.7095151977339,1779387.14187694,0.0,1.0
2025-08-04,97.88,97.96,97.01,97.13,1944770,96.3551236518139,96.433877328685,95.4986774158405,95.6168079311472,1975547.12594068,0.0,1.0
2025-08-05,98.33,98.78,97.67,97.87,1877764,96.798113084214,97.241102516614,96.1483952500272,96.345279442205,1907480.7166888,0.0,1.0
2025-08-06,91.32,92.425,88.79,91.01,4346046,89.8973221483822,90.9851073101645,87.406737117333,89.5921516505066,4414824.72709163,0.0,1.0
2025-08-07,93.22,93.47,89.87,89.87,3132356,91.7677219740712,92.0138272142935,88.4699117550931,88.4699117550931,3181927.3709606,0.0,1.0
2025-08-08,94.76,94.79,93.32,93.32,1508180,93.2837302538403,93.3132628826669,91.8661640701601,91.8661640701601,1532047.833112,0.0,1.0
2025-08-11,94.51,95.5,94.26,94.77,1368318,93.037625013618,94.0122017648981,92.7915197733958,93.2935744634492,1389972.43492696,0.0,1.0
2025-08-12,93.22,95.01,93.07,94.81,1619844,91.7677219740712,93.5298354940625,91.6200588299379,93.3329513018847,1645478.9814077,0.0,1.0
2025-08-13,91.96,93.065,90.64,92.97,2842076,90.5273515633511,91.6151367251334,89.2279158949777,91.521616733849,2887053.51969898,0.0,1.0
2025-08-14,90.65,91.99,90.3,91.61,1805600,89.2377601045866,90.5568841921778,88.8932127682754,90.18280422704,1834174.67906153,0.0,1.0
2025-08-15,90.7,91.58,90.26,90.65,1943682,89.286981152631,90.1532715982133,88.8538359298398,89.2377601045866,1974441.90770252,0.0,1.0
2025-08-18,89.78,91.24,89.69,90.94,1500797,88.3813138686131,89.818568471511,88.2927159821331,89.5232421832443,1524547.99280655,0.0,1.0
2025-08-19,90.4,90.425,89.53,90.13,2060021,88.9916548643643,89.0162653883865,88.1352086283909,88.7258612049243,2092622.04061532,0.0,1.0
2025-08-20,92.5,92.568,91.1,91.1,1623518,91.0589388822312,91.1258795075716,89.6807495369866,89.6807495369866,1649211.12461266,0.0,1.0
2025-08-21,91.19,92.32,91.13,92.25,1398544,89.7693474234666,90.8817431092711,89.7102821658133,90.8128336420089,1420676.7791058,0.0,1.0
2025-08-22,90.34,91.575,90.16,91.39,1827266,88.932589606711,90.1483494934089,88.7553938337509,89.9662316156444,1856183.55621957,0.0,1.0
2025-08-25,89.65,90.51,89.57,90.22,1054162,88.2533391436976,89.0999411700621,88.1745854668264,88.8144590914043,1070844.73196104,0.0,1.0
2025-08-26,89.28,90.09,89.01,89.46,3003449,87.8891033881686,88.6864843664887,87.6233097287286,88.0662991611286,3050980.34207614,0.0,1.0
2025-08-27,88.53,89.18,88.2,89.11,1673750,87.1507876675019,87.7906612920797,86.8259287504085,87.7217518248175,1700238.07547587,0.0,1.0
2025-08-28,88.83,88.905,87.88,88.34,1374065,87.4461139557686,87.5199455278353,86.5109140429241,86.963747684933,1395810.38457282,0.0,1.0
2025-08-29,88.86,89.33,88.62,88.77,1581792,87.4756465845953,87.9383244362131,87.2393855539819,87.3870486981153,1606824.78618858,0.0,1.0
2025-09-02,87.43,88.81,86.8309,87.87,2667548,86.067924610524,87.4264255365508,85.4781580128554,86.5010698333152,2709763.51173086,0.0,1.0
2025-09-03,86.67,87.53,86.1,87.195,1316347,85.3197646802484,86.1663667066129,84.7586447325417,85.8365856847151,1337178.96336875,0.0,1.0
2025-09-04,87.42,87.62,86.83,87.38,1469137,86.0580804009151,86.2549645930929,85.4772720339906,86.0187035624796,1492386.95473661,0.0,1.0
2025-09-05,88.88,88.995,87.39,87.43,2001893,87.495335003813,87.6085434143153,86.0285477720885,86.067924610524,2033574.13092076,0.0,1.0
2025-09-08,90.11,90.3,87.74,88.77,3232639,88.7061727857065,88.8932127682754,86.3730951083996,87.3870486981153,3283797.40825587,0.0,1.0
2025-09-09,91.45,92.419,89.705,89.95,7196020,90.0252968732977,90.9792007843992,88.3074822965465,88.5486654319643,7309901.23727313,0.0,1.0
2025-09-10,88.82,90.965,88.33,90.81,2160987,87.4362697461597,89.5478527072666,86.9539034753241,89.3952674583288,2195185.88678619,0.0,1.0
2025-09-11,90.06,90.77,89.05,89.2,1501052,88.656951737662,89.3558906198932,87.6626865671642,87.8103497112975,1524807.02833112,0.0,1.0
2025-09-12,89.71,90.86,89.18,90.12,1128912,88.3124044013509,89.4444885063732,87.7906612920797,88.7160169953154,1146777.69455511,0.0,1.0
2025-09-15,88.7,89.83,88.65,89.49,1417508,87.318139230853,88.4305349166576,87.2689181828086,88.0958317899553,1439940.895529,0.0,1.0
2025-09-16,88.76,89.02,87.63,88.23,1686712,87.3772044885064,87.6331539383375,86.2648088027018,86.8554613792352,1713405.20672864,0.0,1.0
2025-09-17,90.52,90.71,89.24,89.41,1706312,89.109785379671,89.2968253622399,87.8497265497331,88.0170781130842,1733315.38822488,0.0,1.0
2025-09-18,89.11,90.72,89.075,90.18,1278614,87.7217518248175,89.3066695718488,87.6872970911864,88.7750822529687,1298848.81651173,0.0,1.0
2025-09-19,89.94,90.18,89.22,89.58,2495906,88.5388212223554,88.7750822529687,87.8300381305153,88.1844296764353,2535405.17640549,0.0,1.0
2025-09-22,88.55,89.34,88.11,89.24,1085251,87.1704760867197,87.948168645822,86.7373308639285,87.8497265497331,1102425.73362107,0.0,1.0
2025-09-23,89.38,89.5,87.98,88.09,1500642,87.9875454842575,88.1056759995642,86.609356139013,86.7176424447107,1524390.53984064,0.0,1.0
2025-09-24,89.76,90.22,89.105,89.14,1104118,88.3616254493953,88.8144590914043,87.7168297200131,87.7512844536442,1121591.31496237,0.0,1.0
2025-09-25,89.43,90.245,88.91,89.83,1197671,88.036766532302,88.8390696154265,87.5248676326397,88.4305349166576,1216624.8460602,0.0,1.0
2025-09-26,89.52,89.77,88.3,89.41,2115033,88.125364418782,88.3714696590042,86.9243708464974,88.0170781130842,2148504.6377822,0.0,1.0
2025-09-29,89.59,89.75,88.515,88.95,2129027,88.1942738860442,88.3517812397865,87.1360213530886,87.5642444710753,2162720.10104028,0.0,1.0
2025-09-30,90.41,91.33,89.79,89.815,1844486,89.0014990739732,89.9071663579911,88.391158078222,88.4157686022442,1873676.07281983,0.0,1.0
2025-10-01,90.02,91.57,89.98,90.71,2147083,88.6175748992265,90.1434273886044,88.5781980607909,89.2968253622399,2181061.8478309,0.0,1.0
2025-10-02,87.83,89.63,87.12,89.51,2501891,86.4616929948796,88.2336507244798,85.7627541126484,88.1155202091731,2541484.89254095,0.0,1.0
2025-10-03,87.77,88.65,86.72,87.76,2009968,86.4026277372263,87.2689181828086,85.3689857282928,86.3927835276174,2041776.92253209,0.0,1.0
2025-10-06,87.65,88.68,86.76,87.0,1865233,86.2844972219196,87.2984508116352,85.4083625667284,85.6446235973417,1894751.40626383,0.0,1.0
2025-10-07,88.16,88.56,86.635,87.29,1913900,86.786551911973,87.1803202963286,85.2853099466173,85.9301056759996,1944188.59008411,0.0,1.0
2025-10-08,87.21,88.46,86.9,88.34,1973377,85.8513519991284,87.0818782002397,85.5461815012529,86.963747684933,2004606.84849491,0.0,1.0
2025-10-09,87.63,88.19,87.15,87.53,1689004,86.2648088027018,86.8160845407996,85.7922867414751,86.1663667066129,1715733.478973,0.0,1.0
2025-10-10,87.9,88.74,87.58,88.41,1967561,86.5306024621418,87.3575160692886,86.2155877546574,87.0326571521952,1998698.80688358,0.0,1.0
2025-10-13,87.89,89.38,87.68,88.28,1569361,86.5207582525329,87.9875454842575,86.3140298507463,86.9046824272797,1594197.05832227,0.0,1.0
2025-10-14,89.8,89.88,87.59,87.86,1507621,88.4010022878309,88.479755964702,86.2254319642662,86.4912256237063,1531479.98660912,0.0,1.0
2025-10-15,88.78,89.96,88.65,89.61,1590087,87.3968929077241,88.5585096415731,87.2689181828086,88.213962305262,1615251.05942895,0.0,1.0
2025-10-16,89.28,90.0,88.31,89.64,1990088,87.8891033881686,88.5978864800087,86.9342150561063,88.2434949340887,2021582.30987163,0.0,1.0
2025-10-17,90.54,91.195,89.33,89.76,1973634,89.1294737988888,89.774269528271,87.9383244362131,88.3616254493953,2004867.91567065,0.0,1.0
2025-10-20,90.78,91.01,89.75,90.57,1192612,89.3657348295021,89.5921516505066,88.3517812397865,89.1590064277154,1211485.78441788,0.0,1.0
2025-10-21,91.78,91.94,89.95,90.82,1594406,90.3501557903911,90.5076631441333,88.5486654319643,89.4051116679377,1619638.41013723,0.0,1.0
2025-10-22,92.52,92.92,91.38,91.96,1387652,91.0786273014489,91.4723956858045,89.9563874060355,90.5273515633511,1409612.40681718,0.0,1.0
2025-10-23,91.29,93.03,91.23,92.505,1262556,89.8677895195555,91.5806819915023,89.8087242619022,91.0638609870356,1282536.68924303,0.0,1.0
2025-10-24,91.45,91.725,90.95,91.04,1163396,90.0252968732977,90.2960126375422,89.5330863928532,89.6216842793333,1181807.42408145,0.0,1.0
2025-10-27,91.53,91.78,90.91,91.74,1258495,90.1040505501689,90.3501557903911,89.4937095544177,90.3107789519555,1278411.42153608,0.0,1.0
2025-10-28,91.89,92.65,91.045,91.36,1080864,90.4584420960889,91.2066020263645,89.6266063841377,89.9366989868177,1097969.30677291,0.0,1.0
2025-10-29,88.62,91.2,88.295,90.94,1293850,87.2393855539819,89.7791916330755,86.919448741693,89.5232421832443,1314325.9351483,0.0,1.0
2025-10-30,88.95,89.85,88.59,88.62,1706098,87.5642444710753,88.4502233358754,87.2098529251552,87.2393855539819,1733098.00154936,0.0,1.0
2025-10-31,88.83,89.65,87.76,88.19,1420618,87.4461139557686,88.2533391436976,86.3927835276174,86.8160845407996,1443100.11310314,0.0,1.0
2025-11-03,86.2,88.0,86.13,87.96,3291147,84.8570868286306,86.6290445582307,84.7881773613683,86.5896677197952,3343231.33167331,0.0,1.0
2025-11-04,86.96,87.31,85.72,86.87,2463816,85.6052467589062,85.9497940952173,84.3845647674038,85.5166488724262,2502807.33333333,0.0,1.0
2025-11-05,88.19,90.17,87.73,89.29,2942152,86.8160845407996,88.7652380433598,86.3632508987907,87.8989475977775,2988713.28109783,0.0,1.0
2025-11-06,88.82,88.91,86.74,87.26,2262985,87.4362697461597,87.5248676326397,85.3886741475106,85.9005730471729,2298798.06496237,0.0,1.0
2025-11-07,91.41,91.7,89.585,89.715,2381780,89.9859200348622,90.27140211352,88.1893517812398,88.3173265061553,2419473.06551571,0.0,1.0
2025-11-10,91.25,91.565,89.6,91.04,1871682,89.8284126811199,90.1385052838,88.2041180956531,89.6216842793333,1901302.46547145,0.0,1.0
2025-11-11,93.16,93.36,91.79,92.3,1432060,91.7086567164179,91.9055409085957,90.36,90.8620546900534,1454723.18946436,0.0,1.0
2025-11-12,93.3,94.15,92.76,93.23,1320397,91.8464756509424,92.683233467698,91.3148883320623,91.7775661836801,1341293.05699424,0.0,1.0
2025-11-13,91.65,93.36,91.56,92.97,2013252,90.2221810654755,91.9055409085957,90.1335831789955,91.521616733849,2045112.8937583,0.0,1.0
2025-11-14,90.36,91.465,89.845,90.22,1424378,90.36,91.465,89.845,90.22,1424378,1.43,1.0
2025-11-17,90.0,91.02,89.62,90.09,1363357,90.0,91.02,89.62,90.09,1363357,0.0,1.0
2025-11-18,90.25,90.64,89.27,90.15,1588059,90.25,90.64,89.27,90.15,1588059,0.0,1.0
2025-11-19,89.44,90.15,89.23,90.04,1753455,89.44,90.15,89.23,90.04,1753455,0.0,1.0
2025-11-20,89.19,89.87,88.68,89.35,1381140,89.19,89.87,88.68,89.35,1381140,0.0,1.0
2025-11-21,90.93,91.94,89.63,89.81,1416658,90.93,91.94,89.63,89.81,1416658,0.0,1.0
2025-11-24,89.78,90.72,88.94,90.54,6191182,89.78,90.72,88.94,90.54,6191182,0.0,1.0
2025-11-25,91.26,91.5,90.12,90.12,1139708,91.26,91.5,90.12,90.12,1139708,0.0,1.0
2025-11-26,91.28,91.61,91.09,91.29,1190894,91.28,91.61,91.09,91.29,1190894,0.0,1.0